Dark

BNO20270115C50
BNO Jan 15 2027 50.00 Call (BNO270115C00050000)
option OPRA

EOD

Oct 1, 2026

15.10+16.783%(+2.17)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	13.8500	15.1000	13.8500	15.1000	+16.783%	120	5,255	0.000%
2026-09-30	13.2800	13.4000	12.9300	12.9300	+8.382%	13	5,297	+16.783%
2026-09-29	12.2900	12.2900	11.9200	11.9300	-8.582%	12	5,305	+26.572%
2026-09-28	13.3000	13.3500	12.5900	13.0500	+3.244%	75	5,314	+15.709%
2026-09-25	12.4100	12.7400	12.3800	12.6400	-12.828%	15	5,375	+19.462%
2026-09-24	13.8000	15.1100	13.3000	14.5000	+10.687%	350	5,375	+4.138%
2026-09-23	12.8900	13.3000	12.8900	13.1000	+14.912%	138	5,333	+15.267%
2026-09-22	11.6000	11.9400	11.1000	11.4000	-4.202%	70	5,353	+32.456%
2026-09-21	12.3700	12.3700	11.7000	11.9000	-11.194%	27	5,415	+26.891%
2026-09-18	14.3000	14.3000	13.4000	13.4000	-4.965%	123	5,410	+12.687%
2026-09-17	13.4600	14.1000	13.4600	14.1000	-2.083%	44	5,442	+7.092%
2026-09-16	15.5000	15.5100	14.0000	14.4000	-12.195%	159	5,498	+4.861%
2026-09-15	15.4600	16.6700	15.4600	16.4000	+12.329%	162	5,816	-7.927%
2026-09-14	16.0000	16.2600	14.2000	14.6000	+3.546%	245	5,812	+3.425%
2026-09-11	13.7000	14.5000	13.7000	14.1000	-9.904%	97	5,858	+7.092%
2026-09-10	14.2100	15.8000	13.8000	15.6500	+27.339%	743	6,482	-3.514%
2026-09-09	12.0000	12.3000	11.9000	12.2900	+11.727%	826	6,879	+22.864%
2026-09-08	10.6500	11.0500	10.1800	11.0000	+10.887%	454	7,699	+37.273%
2026-09-04	8.6000	9.9200	8.6000	9.9200	+2.268%	170	7,837	+52.218%
2026-09-03	10.0000	10.3200	9.6800	9.7000	0.000%	25	7,837	+55.670%
2026-09-02	9.2000	9.8900	9.2000	9.7000	0.000%	380	7,897	+55.670%
2026-09-01	8.5000	9.7500	8.1000	9.7000	+27.632%	1,571	8,825	+55.670%
2026-08-31	7.9200	7.9200	7.5000	7.6000	+13.433%	70	8,729	+98.684%
2026-08-28	6.8000	6.8500	6.6000	6.7000	+0.904%	75	8,735	+125.373%
2026-08-27	6.4000	6.6500	6.4000	6.6400	+2.154%	143	9,893	+127.410%
2026-08-26	6.2200	6.9000	6.2200	6.5000	+5.008%	2,334	9,944	+132.308%
2026-08-25	6.7000	6.9900	6.1900	6.1900	-21.843%	285	10,767	+143.942%
2026-08-24	8.6000	8.6000	7.8000	7.9200	-11.508%	70	10,683	+90.657%
2026-08-21	8.6600	9.0000	8.5900	8.9500	+5.917%	311	10,646	+68.715%
2026-08-20	8.2000	8.5500	8.2000	8.4500	+11.625%	247	10,718	+78.698%
2026-08-19	7.6000	8.1900	7.5700	7.5700	+0.799%	1,552	11,510	+99.472%
2026-08-18	7.8000	7.9000	7.4900	7.5100	+0.133%	141	12,119	+101.065%
2026-08-17	6.6000	7.5500	6.5000	7.5000	+15.385%	32	12,045	+101.333%
2026-08-14	5.9000	6.5000	5.8000	6.5000	+7.084%	302	12,030	+132.308%
2026-08-13	6.0000	6.5000	5.7000	6.0700	-12.029%	97	12,283	+148.764%
2026-08-12	6.9000	6.9200	6.7000	6.9000	-2.817%	120	12,281	+118.841%
2026-08-11	6.6000	7.1000	6.4300	7.1000	+4.412%	61	12,312	+112.676%
2026-08-10	6.1000	7.0000	6.1000	6.8000	+30.769%	1,125	12,319	+122.059%
2026-08-07	5.1400	5.8000	5.0200	5.2000	-3.704%	4,368	12,923	+190.385%
2026-08-06	4.6000	5.8000	4.5000	5.4000	+28.571%	245	10,824	+179.630%
2026-08-05	4.5000	4.5000	3.9000	4.2000	-2.326%	1,391	10,802	+259.524%
2026-08-04	4.7000	4.9000	4.1000	4.3000	-24.561%	779	9,889	+251.163%
2026-08-03	5.6000	6.1000	5.5000	5.7000	-25.000%	1,495	9,281	+164.912%
2026-07-31	7.7000	7.8000	7.3000	7.6000	+5.556%	378	9,936	+98.684%
2026-07-30	7.2500	7.3700	7.1000	7.2000	-7.692%	143	9,600	+109.722%
2026-07-29	7.5000	7.9000	7.2900	7.8000	+36.842%	1,956	9,527	+93.590%
2026-07-28	6.5000	6.9000	5.4000	5.7000	-21.053%	374	7,800	+164.912%
2026-07-27	8.0000	8.1000	7.0300	7.2200	-27.071%	795	7,550	+109.141%
2026-07-24	10.2000	10.2000	9.5100	9.9000	-6.604%	80	7,236	+52.525%
2026-07-23	9.9800	11.3100	9.9800	10.6000	+20.455%	629	7,686	+42.453%
2026-07-22	8.5200	8.9000	8.5000	8.8000	+7.975%	44	7,885	+71.591%
2026-07-21	8.0000	8.3000	7.9500	8.1500	+8.667%	145	7,944	+85.276%
2026-07-20	6.8000	7.5200	6.3000	7.5000	+11.111%	178	7,922	+101.333%
2026-07-17	6.4200	7.0000	6.3400	6.7500	+16.379%	780	7,771	+123.704%
2026-07-16	6.2500	6.2500	5.7000	5.8000	-3.654%	167	7,623	+160.345%
2026-07-15	6.0400	6.2000	5.5000	6.0200	-2.903%	73	7,509	+150.831%
2026-07-14	6.4000	6.5200	5.6500	6.2000	+12.727%	144	7,529	+143.548%
2026-07-13	3.8500	5.6500	3.6000	5.5000	+73.502%	374	7,554	+174.545%
2026-07-10	3.3000	3.3000	3.1500	3.1700	-3.939%	113	7,675	+376.341%
2026-07-09	4.0000	4.0000	3.1500	3.3000	-15.385%	95	7,698	+357.576%
2026-07-08	3.8100	4.4100	3.6500	3.9000	+24.601%	292	7,627	+287.179%
2026-07-07	2.5900	3.3000	2.5900	3.1300	+36.087%	504	7,362	+382.428%
2026-07-06	2.3700	2.5500	2.2500	2.3000	+0.437%	996	6,888	+556.522%
2026-07-02	2.3500	2.5100	2.2000	2.2900	-6.531%	212	6,765	+559.389%
2026-07-01	2.7100	2.9500	2.4500	2.4500	-18.333%	257	6,765	+516.327%
2026-06-30	3.1900	3.2500	2.9000	3.0000	-5.063%	274	6,512	+403.333%
2026-06-29	3.1500	3.3000	3.1000	3.1600	+5.333%	266	6,238	+377.848%
2026-06-26	2.6000	3.2000	2.6000	3.0000	-18.919%	980	6,148	+403.333%
2026-06-25	3.1000	3.7500	3.1000	3.7000	+14.551%	392	5,239	+308.108%
2026-06-24	3.3000	3.4000	3.2000	3.2300	-19.250%	136	4,949	+367.492%
2026-06-23	4.0000	4.0000	3.9000	4.0000	-5.660%	66	4,916	+277.500%
2026-06-22	4.4000	4.4000	4.1000	4.2400	-7.826%	86	4,856	+256.132%
2026-06-18	4.5000	4.7000	4.0100	4.6000	-1.075%	144	4,785	+228.261%
2026-06-17	4.9000	5.0000	4.5600	4.6500	-1.064%	226	4,785	+224.731%
2026-06-16	5.2000	5.3000	4.4000	4.7000	-23.577%	488	4,671	+221.277%
2026-06-15	6.8000	6.8000	6.0500	6.1500	-23.125%	255	4,332	+145.528%
2026-06-12	8.6000	8.9000	7.9000	8.0000	-10.112%	238	4,246	+88.750%
2026-06-11	10.5300	10.5600	8.5000	8.9000	-11.881%	1,150	4,504	+69.663%
2026-06-10	10.0000	10.8000	10.0000	10.1000	+3.061%	22	3,384	+49.505%
2026-06-09	10.1200	10.1200	9.3000	9.8000	-10.174%	141	3,435	+54.082%
2026-06-08	11.0000	11.0000	10.8700	10.9100	+4.904%	17	3,341	+38.405%
2026-06-05	10.2000	10.5000	10.2000	10.4000	-5.455%	51	3,328	+45.192%
2026-06-04	11.0000	11.0000	10.6400	11.0000	-7.485%	26	3,281	+37.273%
2026-06-03	11.5000	11.9000	11.5000	11.8900	+6.351%	30	3,256	+26.997%
2026-06-02	10.5000	11.3000	10.5000	11.1800	+1.636%	235	3,228	+35.063%
2026-06-01	10.7500	11.7000	10.5000	11.0000	+20.879%	312	3,005	+37.273%
2026-05-29	9.0000	9.5200	8.6000	9.1000	-6.953%	133	2,822	+65.934%
2026-05-28	10.3000	10.3000	9.7400	9.7800	-3.168%	52	2,741	+54.397%
2026-05-27	11.0000	11.0000	10.0000	10.1000	-22.308%	36	2,689	+49.505%
2026-05-26	13.0000	13.0000	13.0000	13.0000	-9.722%	67	2,695	+16.154%
2026-05-22	14.3500	15.0000	14.2500	14.4000	-5.263%	10	2,646	+4.861%
2026-05-21	16.0000	16.0000	15.2000	15.2000	+4.252%	11	2,656	-0.658%
2026-05-20	17.0000	17.0000	14.5000	14.5800	-14.537%	189	2,656	+3.567%
2026-05-19	17.0600	17.0600	17.0600	17.0600	+0.947%	1	2,617	-11.489%
2026-05-18	16.9000	16.9000	16.9000	16.9000	+2.115%	10	2,617	-10.651%
2026-05-15	16.0900	16.6000	16.0900	16.5500	+9.603%	20	2,617	-8.761%
2026-05-14	15.1000	15.1000	15.1000	15.1000	0.000%	1	2,623	0.000%
2026-05-13	15.4900	15.8500	14.5000	15.1000	-3.822%	21	2,632	0.000%
2026-05-12	15.6400	16.0300	15.6000	15.7000	+8.276%	136	2,632	-3.822%
2026-05-11	13.7000	14.5000	13.7000	14.5000	+16.935%	35	2,632	+4.138%
2026-05-08	12.2500	12.8000	12.2500	12.4000	-2.973%	120	2,622	+21.774%
2026-05-07	10.4000	12.7800	10.2900	12.7800	+4.754%	58	2,602	+18.153%
2026-05-06	13.6000	13.6000	11.4000	12.2000	-19.044%	50	2,578	+23.770%
2026-05-05	15.6500	15.6500	15.0700	15.0700	-11.353%	28	2,547	+0.199%
2026-05-04	16.0000	17.3000	16.0000	17.0000	+18.881%	145	2,540	-11.176%
2026-05-01	14.2900	14.3000	13.9000	14.3000	-0.694%	214	2,556	+5.594%
2026-04-30	14.5500	14.6000	14.4000	14.4000	-5.263%	58	2,556	+4.861%
2026-04-29	14.1900	15.3000	14.1900	15.2000	+26.667%	141	2,506	-0.658%
2026-04-28	12.0000	12.1800	11.8000	12.0000	+8.499%	226	2,488	+25.833%
2026-04-27	10.9600	11.1000	10.8400	11.0600	+7.379%	34	2,500	+36.528%
2026-04-24	10.0000	10.3000	9.8000	10.3000	+1.980%	87	2,506	+46.602%
2026-04-23	9.2500	10.1000	9.1300	10.1000	+14.773%	90	2,483	+49.505%
2026-04-22	8.4600	8.8000	8.4000	8.8000	+3.529%	221	2,572	+71.591%
2026-04-21	6.6500	8.5000	6.6500	8.5000	+21.429%	53	2,385	+77.647%
2026-04-20	6.5000	7.0000	6.5000	7.0000	+19.658%	34	2,385	+115.714%
2026-04-17	5.6000	5.8500	5.1000	5.8500	-30.357%	95	2,353	+158.120%
2026-04-16	8.5000	8.9000	8.4000	8.4000	+7.692%	54	2,307	+79.762%
2026-04-15	7.8000	7.8000	7.6000	7.8000	0.000%	27	2,255	+93.590%
2026-04-14	8.0000	8.0000	7.8000	7.8000	-15.217%	22	2,228	+93.590%
2026-04-13	10.3000	10.5000	9.2000	9.2000	+10.843%	145	2,226	+64.130%
2026-04-10	8.4000	8.8400	8.3000	8.3000	-8.691%	3	2,212	+81.928%
2026-04-09	9.7000	10.5000	8.8000	9.0900	+3.295%	185	2,210	+66.117%
2026-04-08	8.0000	9.0000	7.6600	8.8000	-36.691%	396	2,142	+71.591%
2026-04-07	14.0000	14.6000	13.7500	13.9000	+1.091%	425	2,390	+8.633%
2026-04-06	13.5000	14.1000	13.4000	13.7500	+5.769%	29	2,368	+9.818%
2026-04-02	12.8800	13.1100	12.5000	13.0000	+28.713%	41	2,396	+16.154%
2026-04-01	10.2200	10.5000	9.1000	10.1000	-12.931%	284	2,396	+49.505%
2026-03-31	12.0000	12.0000	10.6000	11.6000	-8.805%	309	2,639	+30.172%
2026-03-30	12.3600	12.7400	12.3600	12.7200	+5.560%	5	2,938	+18.711%
2026-03-27	12.0400	12.3000	11.6800	12.0500	+11.060%	173	2,939	+25.311%
2026-03-26	10.8000	11.3000	10.4000	10.8500	+16.043%	71	2,768	+39.171%
2026-03-25	8.8900	9.4000	8.8300	9.3500	-7.426%	90	2,697	+61.497%
2026-03-24	10.6000	10.6000	9.8800	10.1000	+12.222%	46	2,619	+49.505%
2026-03-23	10.5200	10.5200	8.8000	9.0000	-31.140%	262	2,575	+67.778%
2026-03-20	12.5000	13.0700	12.5000	13.0700	+8.917%	4	2,404	+15.532%
2026-03-19	12.8000	13.4700	12.0000	12.0000	-0.498%	488	2,402	+25.833%
2026-03-18	12.0000	12.5000	11.5000	12.0600	+11.667%	40	1,983	+25.207%
2026-03-17	10.5000	10.8000	10.3000	10.8000	+10.542%	354	1,947	+39.815%
2026-03-16	9.7000	10.3000	9.7000	9.7700	-11.182%	5	1,594	+54.555%
2026-03-13	9.6000	11.0000	9.6000	11.0000	+11.111%	1,094	1,593	+37.273%
2026-03-12	8.3000	10.2000	8.3000	9.9000	+53.488%	44	511	+52.525%
2026-03-11	5.6500	6.7000	5.6500	6.4500	+7.500%	421	484	+134.109%
2026-03-10	3.9500	6.0400	3.9500	6.0000	-1.639%	33	72	+151.667%
2026-03-09	8.0000	8.7000	6.1000	6.1000	+5.172%	38	99	+147.541%
2026-03-06	5.4000	5.8500	5.1000	5.8000	+78.462%	32	93	+160.345%
2026-03-05	3.3000	3.4500	3.2500	3.2500	+30.000%	15	69	+364.615%
2026-03-04	2.5000	2.5000	2.5000	2.5000	+19.048%	22	54	+504.000%
2026-03-03	2.6000	2.6000	2.1000	2.1000	+6.061%	11	42	+619.048%
2026-03-02	1.8500	1.9800	1.8500	1.9800	+88.571%	14	41	+662.626%
2026-02-26	1.5000	1.5000	1.0500	1.0500	-13.223%	26	28	+1,338.095%
2026-02-25	1.2100	1.2100	1.2100	1.2100	0.000%	5	0	+1,147.934%