Dark

BNO20270115C55
BNO Jan 15 2027 55.00 Call (BNO270115C00055000)
option OPRA

EOD

Jul 30, 2026

5.65-4.237%(-0.25)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.6000	5.7000	5.5700	5.6500	-4.237%	96	6,321	0.000%
2026-07-29	5.1000	6.1000	5.1000	5.9000	+39.151%	242	6,260	-4.237%
2026-07-28	5.3100	5.3100	4.0800	4.2400	-23.604%	162	6,027	+33.255%
2026-07-27	6.0000	6.2700	5.5500	5.5500	-30.625%	302	5,986	+1.802%
2026-07-24	8.0400	8.2000	7.5000	8.0000	-9.091%	183	5,994	-29.375%
2026-07-23	8.3000	9.2000	8.3000	8.8000	+24.823%	382	6,123	-35.795%
2026-07-22	6.7500	7.2000	6.7500	7.0500	+11.905%	270	6,092	-19.858%
2026-07-21	6.3200	6.4700	6.2000	6.3000	+8.621%	140	6,045	-10.317%
2026-07-20	5.2500	6.0000	5.2500	5.8000	+10.476%	177	6,005	-2.586%
2026-07-17	4.8000	5.4000	4.8000	5.2500	+19.318%	171	5,890	+7.619%
2026-07-16	4.8000	4.8000	4.4000	4.4000	-10.204%	207	5,818	+28.409%
2026-07-15	4.7500	4.9000	4.1000	4.9000	+6.522%	348	5,686	+15.306%
2026-07-14	4.8000	4.9800	4.4300	4.6000	+15.578%	113	5,380	+22.826%
2026-07-13	2.7200	4.0500	2.7000	3.9800	+73.043%	74	5,377	+41.960%
2026-07-10	2.3000	2.3200	2.2000	2.3000	-4.167%	491	5,410	+145.652%
2026-07-09	2.6500	2.6500	2.3400	2.4000	-15.789%	64	4,952	+135.417%
2026-07-08	2.6500	3.3000	2.6500	2.8500	+23.913%	99	4,927	+98.246%
2026-07-07	1.8600	2.3000	1.8500	2.3000	+39.394%	184	4,859	+145.652%
2026-07-06	1.6700	1.7200	1.6500	1.6500	-2.941%	40	4,737	+242.424%
2026-07-02	1.7200	1.8000	1.6000	1.7000	-5.556%	676	4,433	+232.353%
2026-07-01	2.0000	2.0000	1.8000	1.8000	-16.279%	665	4,433	+213.889%
2026-06-30	2.1300	2.1500	2.1300	2.1500	-10.042%	16	3,863	+162.791%
2026-06-29	2.4000	2.4500	2.2900	2.3900	+6.222%	108	3,848	+136.402%
2026-06-26	2.2900	2.2900	2.1800	2.2500	-10.714%	101	3,878	+151.111%
2026-06-25	2.3500	2.5500	2.2000	2.5200	+7.234%	78	3,896	+124.206%
2026-06-24	2.5000	2.5000	2.3000	2.3500	-18.966%	467	3,821	+140.426%
2026-06-23	2.8500	2.9700	2.8500	2.9000	-4.918%	50	3,416	+94.828%
2026-06-22	3.3700	3.3700	3.0100	3.0500	-12.356%	73	3,421	+85.246%
2026-06-18	3.1000	3.7000	2.9600	3.4800	+2.353%	144	3,329	+62.356%
2026-06-17	3.6000	3.6000	3.4000	3.4000	0.000%	33	3,329	+66.176%
2026-06-16	3.8500	3.8500	3.3600	3.4000	-29.167%	84	3,316	+66.176%
2026-06-15	4.8300	5.1000	4.7000	4.8000	-24.765%	110	3,261	+17.708%
2026-06-12	6.9000	7.3000	6.3200	6.3800	-10.393%	841	3,242	-11.442%
2026-06-11	8.4300	8.4300	6.7000	7.1200	-16.038%	480	2,409	-20.646%
2026-06-10	8.3000	8.8000	8.2700	8.4800	+6.266%	36	2,101	-33.373%
2026-06-09	8.8000	8.8000	7.6000	7.9800	-11.333%	326	2,098	-29.198%
2026-06-08	8.8300	9.1000	8.8300	9.0000	+4.651%	86	1,793	-37.222%
2026-06-05	8.8000	8.8000	8.5000	8.6000	-3.803%	166	1,778	-34.302%
2026-06-04	9.2100	9.2100	8.9200	8.9400	-10.151%	48	1,707	-36.801%
2026-06-03	9.8000	10.0000	9.5000	9.9500	+8.152%	110	1,694	-43.216%
2026-06-02	8.6900	9.2000	8.6200	9.2000	+2.679%	28	1,677	-38.587%
2026-06-01	8.6400	9.5000	8.6400	8.9600	+22.740%	245	1,662	-36.942%
2026-05-29	7.3000	7.3000	7.1500	7.3000	-6.170%	55	1,545	-22.603%
2026-05-28	8.4900	8.8000	7.6000	7.7800	-4.305%	46	1,498	-27.378%
2026-05-27	9.0900	9.0900	8.1300	8.1300	-19.505%	771	1,473	-30.504%
2026-05-26	10.6700	10.7200	10.0000	10.1000	-16.183%	238	1,537	-44.059%
2026-05-22	12.3400	12.5600	11.9300	12.0500	-4.289%	31	1,684	-53.112%
2026-05-21	14.0000	14.0000	11.7000	12.5900	-0.553%	9	1,681	-55.123%
2026-05-20	13.6200	13.6200	12.0000	12.6600	-15.600%	72	1,681	-55.371%
2026-05-19	15.0000	15.0000	15.0000	15.0000	+1.351%	1	1,644	-62.333%
2026-05-18	14.5000	15.2000	14.5000	14.8000	+4.594%	27	1,644	-61.824%
2026-05-15	13.5000	14.1800	13.5000	14.1500	+7.197%	26	1,644	-60.071%
2026-05-14	12.7600	13.2000	12.7600	13.2000	+1.149%	3	1,644	-57.197%
2026-05-13	13.1300	13.1300	13.0500	13.0500	-4.745%	2	1,660	-56.705%
2026-05-12	13.5000	13.7000	13.4100	13.7000	+11.837%	19	1,660	-58.759%
2026-05-11	10.9500	12.4500	10.9500	12.2500	+18.587%	166	1,660	-53.878%
2026-05-08	10.3500	10.5500	10.0300	10.3300	-1.148%	131	1,687	-45.305%
2026-05-07	9.0600	10.5000	8.6000	10.4500	+5.131%	104	1,556	-45.933%
2026-05-06	9.6000	10.4600	9.6000	9.9400	-24.122%	124	1,455	-43.159%
2026-05-05	13.1000	13.1000	13.1000	13.1000	-6.429%	8	1,394	-56.870%
2026-05-04	13.9000	14.0000	13.9000	14.0000	+19.863%	2	1,402	-59.643%
2026-05-01	11.6800	11.6800	11.6800	11.6800	-2.259%	1	1,399	-51.627%
2026-04-30	12.0000	12.1000	11.9100	11.9500	-4.400%	14	1,399	-52.720%
2026-04-29	11.4500	12.5000	10.3000	12.5000	+28.866%	42	1,396	-54.800%
2026-04-28	9.5000	9.9500	9.5000	9.7000	+6.593%	60	1,361	-41.753%
2026-04-27	8.8000	9.1000	8.8000	9.1000	+12.346%	13	1,304	-37.912%
2026-04-24	7.9000	8.3000	7.9000	8.1000	+1.377%	8	1,294	-30.247%
2026-04-23	7.2000	7.9900	7.2000	7.9900	+19.254%	22	1,290	-29.287%
2026-04-22	6.3000	6.7000	6.3000	6.7000	+1.515%	2	1,270	-15.672%
2026-04-21	6.0000	6.6000	6.0000	6.6000	+22.677%	2	1,266	-14.394%
2026-04-20	4.9200	5.4500	4.9200	5.3800	+19.556%	17	1,266	+5.019%
2026-04-17	4.6000	4.6000	4.2500	4.5000	-34.498%	55	1,263	+25.556%
2026-04-16	6.8800	6.8800	6.8700	6.8700	+9.048%	4	1,278	-17.758%
2026-04-15	6.4000	6.4000	6.3000	6.3000	-21.250%	5	1,274	-10.317%
2026-04-13	8.5000	8.5000	8.0000	8.0000	+20.301%	4	1,269	-29.375%
2026-04-10	7.0000	7.3800	6.6500	6.6500	-3.623%	1,002	1,267	-15.038%
2026-04-09	7.1300	7.1300	6.9000	6.9000	-1.989%	28	269	-18.116%
2026-04-08	6.8100	7.0400	6.8000	7.0400	-37.974%	12	295	-19.744%
2026-04-07	12.0000	12.5000	11.3500	11.3500	-6.967%	16	285	-50.220%
2026-04-06	11.7000	12.2000	11.7000	12.2000	+7.489%	6	271	-53.689%
2026-04-02	10.9000	11.3500	10.1000	11.3500	+36.747%	29	249	-50.220%
2026-04-01	8.6100	8.6100	8.3000	8.3000	-11.702%	20	249	-31.928%
2026-03-31	10.0000	10.4700	9.4000	9.4000	-15.239%	60	229	-39.894%
2026-03-30	11.0900	11.0900	11.0900	11.0900	+4.623%	1	175	-49.053%
2026-03-27	9.7000	10.6000	9.7000	10.6000	+14.101%	4	175	-46.698%
2026-03-26	9.0000	9.3900	9.0000	9.2900	+16.270%	4	174	-39.182%
2026-03-25	7.0000	7.9900	7.0000	7.9900	-3.735%	33	171	-29.287%
2026-03-24	9.2000	9.2000	8.3000	8.3000	+7.792%	28	170	-31.928%
2026-03-23	8.8700	8.8700	7.7000	7.7000	-30.631%	8	146	-26.623%
2026-03-20	10.5000	11.5000	10.5000	11.1000	+10.228%	24	145	-49.099%
2026-03-19	11.1600	11.5000	10.0700	10.0700	-1.275%	80	122	-43.893%
2026-03-18	10.4000	10.4000	10.0000	10.2000	+19.298%	3	55	-44.608%
2026-03-16	8.5500	8.5500	8.5500	8.5500	-1.156%	3	54	-33.918%
2026-03-13	8.4800	8.7000	8.4800	8.6500	+2.976%	3	54	-34.682%
2026-03-12	7.0000	8.4000	7.0000	8.4000	+85.841%	39	55	-32.738%
2026-03-11	4.4500	4.5300	4.4500	4.5200	+0.444%	5	30	+25.000%
2026-03-10	3.2000	4.5000	3.2000	4.5000	-28.344%	26	26	+25.556%
2026-03-09	7.7900	7.7900	6.0800	6.2800	+33.617%	13	17	-10.032%
2026-03-06	4.2000	4.7000	4.0000	4.7000	0.000%	9	9	+20.213%