Dark

BNO20270115C54
BNO Jan 15 2027 54.00 Call (BNO270115C00054000)
option OPRA

EOD

Sep 30, 2026

10.30+1.980%(+0.20)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.3000	10.3000	10.3000	10.3000	+1.980%	4	640	0.000%
2026-09-25	10.1000	10.1000	10.1000	10.1000	-17.077%	21	640	+1.980%
2026-09-24	12.1800	12.1800	12.1800	12.1800	+20.000%	1	640	-15.435%
2026-09-23	10.1500	10.1500	10.1500	10.1500	+16.667%	1	640	+1.478%
2026-09-22	8.7000	8.7000	8.7000	8.7000	-36.543%	2	640	+18.391%
2026-09-15	13.7100	13.7100	13.7100	13.7100	+14.728%	1	644	-24.872%
2026-09-14	13.0000	13.0000	11.9500	11.9500	+4.641%	7	644	-13.808%
2026-09-11	11.2300	11.4200	10.9600	11.4200	-9.365%	18	644	-9.807%
2026-09-10	11.3200	12.6000	11.2000	12.6000	+29.231%	15	657	-18.254%
2026-09-09	9.8000	9.8000	9.4000	9.7500	+14.437%	6	660	+5.641%
2026-09-08	8.2000	8.5200	8.2000	8.5200	+35.238%	7	671	+20.892%
2026-09-04	6.3000	6.3000	6.3000	6.3000	-17.105%	6	673	+63.492%
2026-09-03	7.8000	7.8000	7.6000	7.6000	+1.333%	3	673	+35.526%
2026-09-02	7.1500	7.5000	7.1500	7.5000	+3.448%	2	674	+37.333%
2026-09-01	7.1000	7.5000	7.1000	7.2500	+24.785%	9	694	+42.069%
2026-08-31	5.9700	6.0000	5.8100	5.8100	+13.922%	28	686	+77.281%
2026-08-28	5.1000	5.1000	5.1000	5.1000	+2.000%	1	680	+101.961%
2026-08-25	5.0000	5.0000	5.0000	5.0000	-17.355%	300	679	+106.000%
2026-08-24	6.4000	6.4000	6.0500	6.0500	-13.199%	21	379	+70.248%
2026-08-21	6.8000	7.0000	6.8000	6.9700	+4.812%	23	360	+47.776%
2026-08-20	6.4000	6.6500	6.4000	6.6500	+7.605%	18	358	+54.887%
2026-08-19	6.2000	6.2000	6.1800	6.1800	+5.641%	6	357	+66.667%
2026-08-18	5.8500	5.8500	5.8500	5.8500	+24.468%	3	351	+76.068%
2026-08-14	4.7000	4.7000	4.7000	4.7000	-5.242%	6	348	+119.149%
2026-08-13	4.9600	4.9600	4.9600	4.9600	+11.461%	1	348	+107.661%
2026-08-07	4.4500	4.4500	4.4500	4.4500	+16.492%	1	347	+131.461%
2026-08-06	3.8200	3.8200	3.8200	3.8200	+23.226%	1	347	+169.634%
2026-08-05	3.1000	3.1000	3.1000	3.1000	-11.429%	1	347	+232.258%
2026-08-04	3.5000	3.5000	3.5000	3.5000	-22.222%	1	347	+194.286%
2026-08-03	4.6000	4.6000	4.5000	4.5000	-27.419%	2	347	+128.889%
2026-07-29	5.9000	6.2400	5.9000	6.2000	+37.778%	138	346	+66.129%
2026-07-28	4.5000	4.5000	4.5000	4.5000	-27.302%	1	221	+128.889%
2026-07-27	7.0000	7.0000	6.1800	6.1900	-33.655%	14	221	+66.397%
2026-07-23	8.9500	9.3300	8.9500	9.3300	+40.937%	3	219	+10.397%
2026-07-21	6.6200	6.6200	6.6200	6.6200	+10.333%	1	220	+55.589%
2026-07-20	5.9900	6.0000	5.9900	6.0000	+7.143%	17	219	+71.667%
2026-07-17	5.2000	5.6000	5.2000	5.6000	+12.000%	5	229	+83.929%
2026-07-15	5.1000	5.1000	5.0000	5.0000	+56.250%	18	229	+106.000%
2026-07-13	2.9400	3.2000	2.9400	3.2000	+60.804%	15	215	+221.875%
2026-07-01	1.9900	1.9900	1.9900	1.9900	-23.462%	1	204	+417.588%
2026-06-30	2.6000	2.6000	2.6000	2.6000	+4.000%	1	203	+296.154%
2026-06-26	2.5000	2.5000	2.5000	2.5000	-10.714%	1	202	+312.000%
2026-06-25	2.8000	2.8000	2.8000	2.8000	-24.324%	1	202	+267.857%
2026-06-23	3.7000	3.7000	3.7000	3.7000	+2.778%	5	201	+178.378%
2026-06-22	3.2000	3.6000	3.2000	3.6000	+6.825%	4	196	+186.111%
2026-06-18	3.3700	3.3700	3.3700	3.3700	-15.750%	6	196	+205.638%
2026-06-17	3.8000	4.0000	3.8000	4.0000	+12.994%	6	196	+157.500%
2026-06-16	4.3000	4.3000	3.5400	3.5400	-28.916%	12	192	+190.960%
2026-06-15	5.2200	5.2200	4.9800	4.9800	-42.759%	18	192	+106.827%
2026-06-11	8.8000	8.8500	8.7000	8.7000	+3.571%	8	191	+18.391%
2026-06-09	8.4000	8.4000	8.4000	8.4000	-11.299%	2	191	+22.619%
2026-06-04	9.5000	9.5000	9.4000	9.4700	-8.942%	4	190	+8.765%
2026-06-03	9.8000	10.4000	9.8000	10.4000	+14.286%	9	189	-0.962%
2026-06-02	9.1000	9.1000	9.1000	9.1000	-6.186%	6	182	+13.187%
2026-06-01	9.8500	10.0000	9.6000	9.7000	+29.333%	30	176	+6.186%
2026-05-29	7.5000	7.7000	7.4000	7.5000	-11.765%	9	168	+37.333%
2026-05-28	8.5000	8.5000	8.5000	8.5000	-20.113%	1	163	+21.176%
2026-05-26	11.0000	11.0000	10.6400	10.6400	-18.154%	2	163	-3.195%
2026-05-22	13.1000	13.1000	13.0000	13.0000	-11.565%	4	163	-20.769%
2026-05-20	14.6800	14.7000	14.6800	14.7000	-3.922%	2	163	-29.932%
2026-05-19	15.3000	15.3000	15.3000	15.3000	+39.854%	1	165	-32.680%
2026-05-08	11.3000	11.3000	10.9400	10.9400	+3.208%	4	165	-5.850%
2026-05-07	9.1800	10.8500	9.1800	10.6000	-11.667%	5	165	-2.830%
2026-05-06	9.8000	12.0000	9.8000	12.0000	-9.434%	17	177	-14.167%
2026-05-05	13.2500	13.2500	13.2500	13.2500	-3.986%	1	184	-22.264%
2026-05-04	13.8000	13.8000	13.8000	13.8000	+14.618%	15	184	-25.362%
2026-05-01	12.0400	12.0400	12.0400	12.0400	-6.667%	1	202	-14.452%
2026-04-30	12.3500	12.9000	12.3400	12.9000	-1.376%	51	202	-20.155%
2026-04-29	12.6500	13.0800	11.8000	13.0800	+31.062%	16	214	-21.254%
2026-04-28	9.9800	9.9800	9.9800	9.9800	+9.670%	25	219	+3.206%
2026-04-27	9.2000	9.2000	9.1000	9.1000	+8.982%	20	219	+13.187%
2026-04-24	8.3500	8.3500	8.3500	8.3500	+0.481%	6	220	+23.353%
2026-04-23	8.3100	8.3100	8.3100	8.3100	+15.417%	1	220	+23.947%
2026-04-22	7.2000	7.2000	7.2000	7.2000	+64.009%	1	221	+43.056%
2026-04-17	4.3900	5.0000	4.2800	4.3900	-40.676%	111	222	+134.624%
2026-04-16	7.3100	7.4000	7.3100	7.4000	-15.138%	50	258	+39.189%
2026-04-13	8.6200	8.7200	8.6200	8.7200	+17.838%	2	274	+18.119%
2026-04-09	7.4000	7.4000	7.4000	7.4000	+1.788%	20	274	+39.189%
2026-04-08	7.2700	7.2700	7.2700	7.2700	-39.417%	2	294	+41.678%
2026-04-06	11.6000	12.1000	11.6000	12.0000	+1.695%	18	293	-14.167%
2026-04-02	11.3000	11.8000	11.2000	11.8000	+34.091%	33	290	-12.712%
2026-04-01	8.8000	8.8000	8.8000	8.8000	-12.351%	1	290	+17.045%
2026-03-31	10.7000	10.7000	9.2000	10.0400	-7.890%	108	291	+2.590%
2026-03-30	11.1000	11.7000	10.8000	10.9000	+7.389%	50	355	-5.505%
2026-03-27	10.2200	10.3000	10.1300	10.1500	+30.128%	184	333	+1.478%
2026-03-25	7.8000	7.8000	7.8000	7.8000	-10.345%	1	151	+32.051%
2026-03-24	9.6000	9.6000	8.7000	8.7000	-0.571%	21	150	+18.391%
2026-03-23	8.7500	8.7500	8.7500	8.7500	-22.566%	5	129	+17.714%
2026-03-20	10.7000	11.6000	10.7000	11.3000	-5.042%	126	134	-8.850%
2026-03-19	12.1900	12.4000	11.9000	11.9000	0.000%	10	9	-13.445%