Dark

BNO20270115C48
BNO Jan 15 2027 48.00 Call (BNO270115C00048000)
option OPRA

EOD

Sep 25, 2026

13.40-12.817%(-1.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	13.4000	13.4000	13.4000	13.4000	-12.817%	2	1,471	0.000%
2026-09-24	15.3700	15.3700	15.3700	15.3700	+13.852%	1	1,471	-12.817%
2026-09-21	13.5000	13.5000	13.5000	13.5000	-13.683%	1	1,471	-0.741%
2026-09-17	15.6400	15.6400	15.6400	15.6400	-11.187%	1	1,470	-14.322%
2026-09-14	17.6100	17.6100	17.6100	17.6100	+13.613%	36	1,470	-23.907%
2026-09-11	15.5000	15.6300	15.5000	15.5000	-7.186%	20	1,434	-13.548%
2026-09-10	15.4700	17.3800	15.4700	16.7000	+22.794%	30	1,440	-19.760%
2026-09-09	13.0000	13.6000	13.0000	13.6000	+8.800%	11	1,441	-1.471%
2026-09-08	11.8000	12.5000	11.8000	12.5000	+19.962%	17	1,448	+7.200%
2026-09-04	10.4200	10.4200	10.4200	10.4200	-2.617%	1	1,442	+28.599%
2026-09-03	10.7000	11.5500	10.7000	10.7000	+1.134%	5	1,442	+25.234%
2026-09-02	10.5800	10.5800	10.5800	10.5800	+5.800%	5	1,443	+26.654%
2026-09-01	9.5500	10.0000	9.5500	10.0000	+15.207%	47	1,443	+34.000%
2026-08-31	8.5400	8.7000	8.5400	8.6800	+22.254%	71	1,443	+54.378%
2026-08-26	7.2000	7.2000	7.0200	7.1000	-6.946%	38	1,429	+88.732%
2026-08-25	7.6000	7.6300	7.6000	7.6300	-22.929%	30	1,463	+75.623%
2026-08-21	9.9000	9.9000	9.9000	9.9000	+4.211%	10	1,433	+35.354%
2026-08-20	9.2700	9.5000	9.2600	9.5000	+10.465%	62	1,433	+41.053%
2026-08-19	8.6000	8.6000	8.6000	8.6000	+19.444%	1	1,434	+55.814%
2026-08-13	7.0000	7.2000	7.0000	7.2000	-9.774%	5	1,435	+86.111%
2026-08-11	7.9000	7.9800	7.9000	7.9800	+12.394%	10	1,438	+67.920%
2026-08-10	6.9000	7.1000	6.9000	7.1000	+7.576%	528	1,443	+88.732%
2026-08-07	5.9700	6.6000	5.9700	6.6000	+11.111%	8	1,443	+103.030%
2026-08-06	5.3000	5.9600	5.3000	5.9400	+21.971%	4	1,437	+125.589%
2026-08-04	5.3000	5.3000	4.8700	4.8700	-25.307%	104	1,554	+175.154%
2026-08-03	6.4100	6.6000	6.4100	6.5200	-24.362%	60	1,459	+105.521%
2026-07-31	8.6800	8.7500	8.6000	8.6200	+7.214%	15	1,424	+55.452%
2026-07-30	8.0400	8.0400	8.0400	8.0400	-7.586%	1	1,428	+66.667%
2026-07-29	8.2200	8.7000	8.0200	8.7000	+31.818%	81	1,427	+54.023%
2026-07-28	8.1000	8.1000	6.5600	6.6000	-17.910%	84	1,429	+103.030%
2026-07-27	10.4000	10.4000	8.0400	8.0400	-25.556%	11	1,392	+66.667%
2026-07-24	10.8000	10.8000	10.8000	10.8000	-8.552%	2	1,390	+24.074%
2026-07-23	11.2600	11.9000	11.2600	11.8100	+19.656%	9	1,390	+13.463%
2026-07-22	9.8700	9.8700	9.8700	9.8700	+31.600%	10	1,400	+35.765%
2026-07-20	7.5000	7.5000	7.5000	7.5000	+4.457%	1	1,402	+78.667%
2026-07-17	7.2000	7.3700	7.0900	7.1800	+6.213%	104	1,402	+86.630%
2026-07-16	6.7600	6.7600	6.7600	6.7600	-3.841%	1	1,329	+98.225%
2026-07-14	7.3000	7.3000	7.0000	7.0300	+128.990%	47	1,330	+90.612%
2026-07-07	3.0600	3.0700	3.0600	3.0700	+9.643%	20	1,329	+336.482%
2026-07-06	2.6000	2.8000	2.6000	2.8000	-17.647%	8	1,329	+378.571%
2026-06-30	3.4000	3.4000	3.4000	3.4000	-2.017%	1	1,328	+294.118%
2026-06-26	3.5300	3.5300	3.4700	3.4700	-13.250%	2	1,328	+286.167%
2026-06-25	4.0000	4.0000	4.0000	4.0000	+5.820%	1	1,329	+235.000%
2026-06-24	3.7800	3.7800	3.7800	3.7800	-20.085%	1	1,329	+254.497%
2026-06-18	4.7000	4.7300	4.7000	4.7300	-12.407%	7	1,328	+183.298%
2026-06-17	5.4000	5.4000	5.4000	5.4000	-8.475%	39	1,328	+148.148%
2026-06-16	5.8000	5.9000	5.8000	5.9000	-12.593%	7	1,289	+127.119%
2026-06-15	7.0100	7.0100	6.7500	6.7500	-24.157%	26	1,289	+98.519%
2026-06-12	9.2000	9.2000	8.9000	8.9000	-17.593%	30	1,288	+50.562%
2026-06-09	10.8000	10.8000	10.8000	10.8000	-12.195%	2	1,261	+24.074%
2026-06-05	12.3000	12.3000	12.3000	12.3000	-26.742%	1	1,261	+8.943%
2026-05-13	16.7900	16.7900	16.7900	16.7900	+24.003%	10	1,261	-20.191%
2026-05-08	13.1500	13.5400	13.1500	13.5400	+7.460%	8	1,261	-1.034%
2026-05-07	12.0600	12.6000	12.0200	12.6000	-3.077%	182	1,261	+6.349%
2026-05-06	13.2900	13.2900	13.0000	13.0000	-26.010%	3	1,240	+3.077%
2026-05-04	16.2900	17.5700	16.2900	17.5700	+13.355%	42	1,239	-23.734%
2026-04-29	15.5000	15.5000	15.5000	15.5000	+16.981%	2	1,227	-13.548%
2026-04-28	13.1500	13.3000	13.0000	13.2500	+28.641%	203	1,227	+1.132%
2026-04-23	10.1000	10.3000	10.1000	10.3000	+8.421%	12	1,250	+30.097%
2026-04-21	9.5000	9.5000	9.5000	9.5000	+46.154%	5	1,250	+41.053%
2026-04-17	6.5000	6.5000	6.5000	6.5000	-31.579%	1	1,250	+106.154%
2026-04-16	8.9000	9.5000	8.9000	9.5000	+13.365%	5	1,249	+41.053%
2026-04-15	8.2000	8.5000	8.2000	8.3800	-20.190%	12	1,250	+59.905%
2026-04-13	10.5000	10.5000	10.5000	10.5000	+17.978%	1	1,245	+27.619%
2026-04-10	8.4000	8.9000	8.4000	8.9000	-9.184%	28	1,246	+50.562%
2026-04-09	10.4000	10.4000	9.8000	9.8000	+0.823%	11	1,258	+36.735%
2026-04-08	9.0000	9.7200	7.5000	9.7200	-36.471%	62	1,259	+37.860%
2026-04-07	15.5000	15.5000	15.3000	15.3000	+9.286%	33	1,232	-12.418%
2026-04-02	14.0000	14.0000	14.0000	14.0000	+7.692%	1	1,232	-4.286%
2026-03-31	13.0000	13.0000	13.0000	13.0000	-3.704%	1	1,232	+3.077%
2026-03-30	13.5000	13.5000	13.5000	13.5000	0.000%	500	1,232	-0.741%
2026-03-27	13.5000	13.5000	13.5000	13.5000	+41.658%	10	1,435	-0.741%
2026-03-25	9.7600	9.9800	9.5300	9.5300	-13.364%	31	1,435	+40.609%
2026-03-24	11.0500	11.0500	11.0000	11.0000	+13.402%	15	1,417	+21.818%
2026-03-23	11.1000	11.1000	9.7000	9.7000	-31.254%	72	1,422	+38.144%
2026-03-20	13.0000	14.1100	13.0000	14.1100	+8.538%	3	1,485	-5.032%
2026-03-19	12.8500	13.0000	12.8500	13.0000	-4.271%	10	1,487	+3.077%
2026-03-18	13.4700	13.6600	13.3500	13.5800	+24.587%	222	1,493	-1.325%
2026-03-17	10.6900	10.9000	10.6900	10.9000	+3.810%	91	1,398	+22.936%
2026-03-16	10.2400	11.2000	10.2400	10.5000	-8.297%	54	1,402	+27.619%
2026-03-13	10.2000	11.4500	10.2000	11.4500	+6.512%	1,007	1,350	+17.031%
2026-03-12	9.9000	10.7500	9.7500	10.7500	+53.571%	194	350	+24.651%
2026-03-11	7.0000	7.0000	7.0000	7.0000	+16.086%	1	182	+91.429%
2026-03-10	6.0000	6.0300	6.0000	6.0300	-23.671%	2	182	+122.222%
2026-03-09	9.6000	9.6000	7.9000	7.9000	+125.714%	160	180	+69.620%
2026-03-05	3.5000	3.5000	3.5000	3.5000	+21.951%	1	27	+282.857%
2026-03-03	2.8700	2.8700	2.8700	2.8700	+43.500%	1	27	+366.899%
2026-03-02	2.0000	2.0000	1.9100	2.0000	+66.667%	9	26	+570.000%
2026-02-11	1.2000	1.2000	1.2000	1.2000	-50.000%	11	25	+1,016.667%
2026-01-14	2.4000	2.4000	2.4000	2.4000	+200.000%	15	15	+458.333%
2026-01-13	0.7000	0.8000	0.7000	0.8000	+14.286%	21	15	+1,575.000%
2025-10-13	0.7000	0.7000	0.7000	0.7000	0.000%	5	5	+1,814.286%