Dark

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

EOD

Jul 30, 2026

7.20-7.692%(-0.60)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.2500	7.3700	7.1000	7.2000	-7.692%	143	9,600	0.000%
2026-07-29	7.5000	7.9000	7.2900	7.8000	+36.842%	1,956	9,527	-7.692%
2026-07-28	6.5000	6.9000	5.4000	5.7000	-21.053%	374	7,800	+26.316%
2026-07-27	8.0000	8.1000	7.0300	7.2200	-27.071%	795	7,550	-0.277%
2026-07-24	10.2000	10.2000	9.5100	9.9000	-6.604%	80	7,236	-27.273%
2026-07-23	9.9800	11.3100	9.9800	10.6000	+20.455%	629	7,686	-32.075%
2026-07-22	8.5200	8.9000	8.5000	8.8000	+7.975%	44	7,885	-18.182%
2026-07-21	8.0000	8.3000	7.9500	8.1500	+8.667%	145	7,944	-11.656%
2026-07-20	6.8000	7.5200	6.3000	7.5000	+11.111%	178	7,922	-4.000%
2026-07-17	6.4200	7.0000	6.3400	6.7500	+16.379%	780	7,771	+6.667%
2026-07-16	6.2500	6.2500	5.7000	5.8000	-3.654%	167	7,623	+24.138%
2026-07-15	6.0400	6.2000	5.5000	6.0200	-2.903%	73	7,509	+19.601%
2026-07-14	6.4000	6.5200	5.6500	6.2000	+12.727%	144	7,529	+16.129%
2026-07-13	3.8500	5.6500	3.6000	5.5000	+73.502%	374	7,554	+30.909%
2026-07-10	3.3000	3.3000	3.1500	3.1700	-3.939%	113	7,675	+127.129%
2026-07-09	4.0000	4.0000	3.1500	3.3000	-15.385%	95	7,698	+118.182%
2026-07-08	3.8100	4.4100	3.6500	3.9000	+24.601%	292	7,627	+84.615%
2026-07-07	2.5900	3.3000	2.5900	3.1300	+36.087%	504	7,362	+130.032%
2026-07-06	2.3700	2.5500	2.2500	2.3000	+0.437%	996	6,888	+213.043%
2026-07-02	2.3500	2.5100	2.2000	2.2900	-6.531%	212	6,765	+214.410%
2026-07-01	2.7100	2.9500	2.4500	2.4500	-18.333%	257	6,765	+193.878%
2026-06-30	3.1900	3.2500	2.9000	3.0000	-5.063%	274	6,512	+140.000%
2026-06-29	3.1500	3.3000	3.1000	3.1600	+5.333%	266	6,238	+127.848%
2026-06-26	2.6000	3.2000	2.6000	3.0000	-18.919%	980	6,148	+140.000%
2026-06-25	3.1000	3.7500	3.1000	3.7000	+14.551%	392	5,239	+94.595%
2026-06-24	3.3000	3.4000	3.2000	3.2300	-19.250%	136	4,949	+122.910%
2026-06-23	4.0000	4.0000	3.9000	4.0000	-5.660%	66	4,916	+80.000%
2026-06-22	4.4000	4.4000	4.1000	4.2400	-7.826%	86	4,856	+69.811%
2026-06-18	4.5000	4.7000	4.0100	4.6000	-1.075%	144	4,785	+56.522%
2026-06-17	4.9000	5.0000	4.5600	4.6500	-1.064%	226	4,785	+54.839%
2026-06-16	5.2000	5.3000	4.4000	4.7000	-23.577%	488	4,671	+53.191%
2026-06-15	6.8000	6.8000	6.0500	6.1500	-23.125%	255	4,332	+17.073%
2026-06-12	8.6000	8.9000	7.9000	8.0000	-10.112%	238	4,246	-10.000%
2026-06-11	10.5300	10.5600	8.5000	8.9000	-11.881%	1,150	4,504	-19.101%
2026-06-10	10.0000	10.8000	10.0000	10.1000	+3.061%	22	3,384	-28.713%
2026-06-09	10.1200	10.1200	9.3000	9.8000	-10.174%	141	3,435	-26.531%
2026-06-08	11.0000	11.0000	10.8700	10.9100	+4.904%	17	3,341	-34.005%
2026-06-05	10.2000	10.5000	10.2000	10.4000	-5.455%	51	3,328	-30.769%
2026-06-04	11.0000	11.0000	10.6400	11.0000	-7.485%	26	3,281	-34.545%
2026-06-03	11.5000	11.9000	11.5000	11.8900	+6.351%	30	3,256	-39.445%
2026-06-02	10.5000	11.3000	10.5000	11.1800	+1.636%	235	3,228	-35.599%
2026-06-01	10.7500	11.7000	10.5000	11.0000	+20.879%	312	3,005	-34.545%
2026-05-29	9.0000	9.5200	8.6000	9.1000	-6.953%	133	2,822	-20.879%
2026-05-28	10.3000	10.3000	9.7400	9.7800	-3.168%	52	2,741	-26.380%
2026-05-27	11.0000	11.0000	10.0000	10.1000	-22.308%	36	2,689	-28.713%
2026-05-26	13.0000	13.0000	13.0000	13.0000	-9.722%	67	2,695	-44.615%
2026-05-22	14.3500	15.0000	14.2500	14.4000	-5.263%	10	2,646	-50.000%
2026-05-21	16.0000	16.0000	15.2000	15.2000	+4.252%	11	2,656	-52.632%
2026-05-20	17.0000	17.0000	14.5000	14.5800	-14.537%	189	2,656	-50.617%
2026-05-19	17.0600	17.0600	17.0600	17.0600	+0.947%	1	2,617	-57.796%
2026-05-18	16.9000	16.9000	16.9000	16.9000	+2.115%	10	2,617	-57.396%
2026-05-15	16.0900	16.6000	16.0900	16.5500	+9.603%	20	2,617	-56.495%
2026-05-14	15.1000	15.1000	15.1000	15.1000	0.000%	1	2,623	-52.318%
2026-05-13	15.4900	15.8500	14.5000	15.1000	-3.822%	21	2,632	-52.318%
2026-05-12	15.6400	16.0300	15.6000	15.7000	+8.276%	136	2,632	-54.140%
2026-05-11	13.7000	14.5000	13.7000	14.5000	+16.935%	35	2,632	-50.345%
2026-05-08	12.2500	12.8000	12.2500	12.4000	-2.973%	120	2,622	-41.935%
2026-05-07	10.4000	12.7800	10.2900	12.7800	+4.754%	58	2,602	-43.662%
2026-05-06	13.6000	13.6000	11.4000	12.2000	-19.044%	50	2,578	-40.984%
2026-05-05	15.6500	15.6500	15.0700	15.0700	-11.353%	28	2,547	-52.223%
2026-05-04	16.0000	17.3000	16.0000	17.0000	+18.881%	145	2,540	-57.647%
2026-05-01	14.2900	14.3000	13.9000	14.3000	-0.694%	214	2,556	-49.650%
2026-04-30	14.5500	14.6000	14.4000	14.4000	-5.263%	58	2,556	-50.000%
2026-04-29	14.1900	15.3000	14.1900	15.2000	+26.667%	141	2,506	-52.632%
2026-04-28	12.0000	12.1800	11.8000	12.0000	+8.499%	226	2,488	-40.000%
2026-04-27	10.9600	11.1000	10.8400	11.0600	+7.379%	34	2,500	-34.901%
2026-04-24	10.0000	10.3000	9.8000	10.3000	+1.980%	87	2,506	-30.097%
2026-04-23	9.2500	10.1000	9.1300	10.1000	+14.773%	90	2,483	-28.713%
2026-04-22	8.4600	8.8000	8.4000	8.8000	+3.529%	221	2,572	-18.182%
2026-04-21	6.6500	8.5000	6.6500	8.5000	+21.429%	53	2,385	-15.294%
2026-04-20	6.5000	7.0000	6.5000	7.0000	+19.658%	34	2,385	+2.857%
2026-04-17	5.6000	5.8500	5.1000	5.8500	-30.357%	95	2,353	+23.077%
2026-04-16	8.5000	8.9000	8.4000	8.4000	+7.692%	54	2,307	-14.286%
2026-04-15	7.8000	7.8000	7.6000	7.8000	0.000%	27	2,255	-7.692%
2026-04-14	8.0000	8.0000	7.8000	7.8000	-15.217%	22	2,228	-7.692%
2026-04-13	10.3000	10.5000	9.2000	9.2000	+10.843%	145	2,226	-21.739%
2026-04-10	8.4000	8.8400	8.3000	8.3000	-8.691%	3	2,212	-13.253%
2026-04-09	9.7000	10.5000	8.8000	9.0900	+3.295%	185	2,210	-20.792%
2026-04-08	8.0000	9.0000	7.6600	8.8000	-36.691%	396	2,142	-18.182%
2026-04-07	14.0000	14.6000	13.7500	13.9000	+1.091%	425	2,390	-48.201%
2026-04-06	13.5000	14.1000	13.4000	13.7500	+5.769%	29	2,368	-47.636%
2026-04-02	12.8800	13.1100	12.5000	13.0000	+28.713%	41	2,396	-44.615%
2026-04-01	10.2200	10.5000	9.1000	10.1000	-12.931%	284	2,396	-28.713%
2026-03-31	12.0000	12.0000	10.6000	11.6000	-8.805%	309	2,639	-37.931%
2026-03-30	12.3600	12.7400	12.3600	12.7200	+5.560%	5	2,938	-43.396%
2026-03-27	12.0400	12.3000	11.6800	12.0500	+11.060%	173	2,939	-40.249%
2026-03-26	10.8000	11.3000	10.4000	10.8500	+16.043%	71	2,768	-33.641%
2026-03-25	8.8900	9.4000	8.8300	9.3500	-7.426%	90	2,697	-22.995%
2026-03-24	10.6000	10.6000	9.8800	10.1000	+12.222%	46	2,619	-28.713%
2026-03-23	10.5200	10.5200	8.8000	9.0000	-31.140%	262	2,575	-20.000%
2026-03-20	12.5000	13.0700	12.5000	13.0700	+8.917%	4	2,404	-44.912%
2026-03-19	12.8000	13.4700	12.0000	12.0000	-0.498%	488	2,402	-40.000%
2026-03-18	12.0000	12.5000	11.5000	12.0600	+11.667%	40	1,983	-40.299%
2026-03-17	10.5000	10.8000	10.3000	10.8000	+10.542%	354	1,947	-33.333%
2026-03-16	9.7000	10.3000	9.7000	9.7700	-11.182%	5	1,594	-26.305%
2026-03-13	9.6000	11.0000	9.6000	11.0000	+11.111%	1,094	1,593	-34.545%
2026-03-12	8.3000	10.2000	8.3000	9.9000	+53.488%	44	511	-27.273%
2026-03-11	5.6500	6.7000	5.6500	6.4500	+7.500%	421	484	+11.628%
2026-03-10	3.9500	6.0400	3.9500	6.0000	-1.639%	33	72	+20.000%
2026-03-09	8.0000	8.7000	6.1000	6.1000	+5.172%	38	99	+18.033%
2026-03-06	5.4000	5.8500	5.1000	5.8000	+78.462%	32	93	+24.138%
2026-03-05	3.3000	3.4500	3.2500	3.2500	+30.000%	15	69	+121.538%
2026-03-04	2.5000	2.5000	2.5000	2.5000	+19.048%	22	54	+188.000%
2026-03-03	2.6000	2.6000	2.1000	2.1000	+6.061%	11	42	+242.857%
2026-03-02	1.8500	1.9800	1.8500	1.9800	+88.571%	14	41	+263.636%
2026-02-26	1.5000	1.5000	1.0500	1.0500	-13.223%	26	28	+585.714%
2026-02-25	1.2100	1.2100	1.2100	1.2100	0.000%	5	0	+495.041%