Dark

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

EOD

Oct 1, 2026

11.50+19.917%(+1.91)64

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	10.7000	11.5000	10.6000	11.5000	+19.917%	64	5,995	0.000%
2026-09-30	9.7000	10.1000	9.5900	9.5900	+7.753%	166	6,107	+19.917%
2026-09-29	9.0000	9.2000	8.9000	8.9000	-9.828%	10	6,159	+29.213%
2026-09-28	10.1000	10.5300	9.7500	9.8700	+7.166%	90	6,153	+16.515%
2026-09-25	10.1500	10.3000	9.2100	9.2100	-16.727%	9	6,135	+24.864%
2026-09-24	10.8000	11.6000	10.2000	11.0600	+12.513%	87	6,163	+3.978%
2026-09-23	9.1900	9.8300	9.1900	9.8300	+23.492%	20	6,218	+16.989%
2026-09-22	8.3600	8.8100	7.9600	7.9600	-9.545%	25	6,223	+44.472%
2026-09-21	9.0000	9.0000	8.5000	8.8000	-12.871%	166	6,200	+30.682%
2026-09-18	10.3000	10.3000	10.1000	10.1000	-6.308%	12	6,246	+13.861%
2026-09-17	10.0000	10.7800	10.0000	10.7800	-5.439%	21	6,246	+6.679%
2026-09-16	12.0000	12.2600	11.0100	11.4000	-11.284%	158	6,280	+0.877%
2026-09-15	12.6000	13.1500	12.5000	12.8500	+11.739%	381	6,922	-10.506%
2026-09-14	12.3800	12.8000	11.0000	11.5000	+6.977%	619	7,167	0.000%
2026-09-11	11.4000	11.4000	10.4000	10.7500	-11.885%	52	7,273	+6.977%
2026-09-10	10.0100	12.3000	10.0100	12.2000	+35.105%	4,659	8,275	-5.738%
2026-09-09	8.8800	9.2000	8.8000	9.0300	+9.455%	1,796	10,254	+27.353%
2026-09-08	7.6500	8.2500	7.4000	8.2500	+17.857%	715	9,928	+39.394%
2026-09-04	6.1000	7.0900	6.0000	7.0000	0.000%	241	10,229	+64.286%
2026-09-03	7.3000	7.5100	6.9800	7.0000	-1.408%	2,709	10,229	+64.286%
2026-09-02	6.4000	7.1800	6.4000	7.1000	-1.389%	50	10,014	+61.972%
2026-09-01	5.9400	7.2000	5.8600	7.2000	+33.087%	655	10,014	+59.722%
2026-08-31	5.5000	5.7100	5.3000	5.4100	+13.180%	132	9,951	+112.569%
2026-08-28	4.7000	4.8400	4.7000	4.7800	-6.275%	31	10,011	+140.586%
2026-08-27	4.8000	5.1000	4.6000	5.1000	+9.677%	134	10,028	+125.490%
2026-08-26	4.3900	4.9400	4.3700	4.6500	+7.639%	295	9,970	+147.312%
2026-08-25	5.2800	5.2800	4.3200	4.3200	-25.517%	151	9,770	+166.204%
2026-08-24	6.2000	6.6000	5.7000	5.8000	-11.043%	393	9,660	+98.276%
2026-08-21	6.3500	6.6200	6.3500	6.5200	+3.492%	103	9,356	+76.380%
2026-08-20	6.2000	6.4000	6.1300	6.3000	+14.545%	204	9,331	+82.540%
2026-08-19	5.5500	5.9500	5.5000	5.5000	+1.852%	957	9,173	+109.091%
2026-08-18	5.8500	5.8500	5.4000	5.4000	-0.917%	529	8,220	+112.963%
2026-08-17	4.7500	5.5000	4.7500	5.4500	+15.957%	142	7,999	+111.009%
2026-08-14	4.4000	4.7000	4.2400	4.7000	+10.588%	70	7,983	+144.681%
2026-08-13	4.5000	4.7000	4.1000	4.2500	-15.675%	273	7,964	+170.588%
2026-08-12	5.1000	5.1000	4.9200	5.0400	-4.906%	335	7,714	+128.175%
2026-08-11	4.8500	5.3000	4.7000	5.3000	+7.071%	214	7,457	+116.981%
2026-08-10	4.5900	5.1500	4.5900	4.9500	+26.923%	217	7,377	+132.323%
2026-08-07	4.2000	4.2000	3.9000	3.9000	-7.143%	202	7,266	+194.872%
2026-08-06	3.5000	4.2000	3.5000	4.2000	+40.000%	293	7,161	+173.810%
2026-08-05	3.0000	3.1000	2.8000	3.0000	-1.961%	276	7,123	+283.333%
2026-08-04	2.9000	3.5400	2.9000	3.0600	-29.655%	639	7,082	+275.817%
2026-08-03	5.2000	5.2000	4.1000	4.3500	-26.271%	169	6,548	+164.368%
2026-07-31	5.9000	6.0000	5.7600	5.9000	+4.425%	232	6,404	+94.915%
2026-07-30	5.6000	5.7000	5.5700	5.6500	-4.237%	96	6,321	+103.540%
2026-07-29	5.1000	6.1000	5.1000	5.9000	+39.151%	242	6,260	+94.915%
2026-07-28	5.3100	5.3100	4.0800	4.2400	-23.604%	162	6,027	+171.226%
2026-07-27	6.0000	6.2700	5.5500	5.5500	-30.625%	302	5,986	+107.207%
2026-07-24	8.0400	8.2000	7.5000	8.0000	-9.091%	183	5,994	+43.750%
2026-07-23	8.3000	9.2000	8.3000	8.8000	+24.823%	382	6,123	+30.682%
2026-07-22	6.7500	7.2000	6.7500	7.0500	+11.905%	270	6,092	+63.121%
2026-07-21	6.3200	6.4700	6.2000	6.3000	+8.621%	140	6,045	+82.540%
2026-07-20	5.2500	6.0000	5.2500	5.8000	+10.476%	177	6,005	+98.276%
2026-07-17	4.8000	5.4000	4.8000	5.2500	+19.318%	171	5,890	+119.048%
2026-07-16	4.8000	4.8000	4.4000	4.4000	-10.204%	207	5,818	+161.364%
2026-07-15	4.7500	4.9000	4.1000	4.9000	+6.522%	348	5,686	+134.694%
2026-07-14	4.8000	4.9800	4.4300	4.6000	+15.578%	113	5,380	+150.000%
2026-07-13	2.7200	4.0500	2.7000	3.9800	+73.043%	74	5,377	+188.945%
2026-07-10	2.3000	2.3200	2.2000	2.3000	-4.167%	491	5,410	+400.000%
2026-07-09	2.6500	2.6500	2.3400	2.4000	-15.789%	64	4,952	+379.167%
2026-07-08	2.6500	3.3000	2.6500	2.8500	+23.913%	99	4,927	+303.509%
2026-07-07	1.8600	2.3000	1.8500	2.3000	+39.394%	184	4,859	+400.000%
2026-07-06	1.6700	1.7200	1.6500	1.6500	-2.941%	40	4,737	+596.970%
2026-07-02	1.7200	1.8000	1.6000	1.7000	-5.556%	676	4,433	+576.471%
2026-07-01	2.0000	2.0000	1.8000	1.8000	-16.279%	665	4,433	+538.889%
2026-06-30	2.1300	2.1500	2.1300	2.1500	-10.042%	16	3,863	+434.884%
2026-06-29	2.4000	2.4500	2.2900	2.3900	+6.222%	108	3,848	+381.172%
2026-06-26	2.2900	2.2900	2.1800	2.2500	-10.714%	101	3,878	+411.111%
2026-06-25	2.3500	2.5500	2.2000	2.5200	+7.234%	78	3,896	+356.349%
2026-06-24	2.5000	2.5000	2.3000	2.3500	-18.966%	467	3,821	+389.362%
2026-06-23	2.8500	2.9700	2.8500	2.9000	-4.918%	50	3,416	+296.552%
2026-06-22	3.3700	3.3700	3.0100	3.0500	-12.356%	73	3,421	+277.049%
2026-06-18	3.1000	3.7000	2.9600	3.4800	+2.353%	144	3,329	+230.460%
2026-06-17	3.6000	3.6000	3.4000	3.4000	0.000%	33	3,329	+238.235%
2026-06-16	3.8500	3.8500	3.3600	3.4000	-29.167%	84	3,316	+238.235%
2026-06-15	4.8300	5.1000	4.7000	4.8000	-24.765%	110	3,261	+139.583%
2026-06-12	6.9000	7.3000	6.3200	6.3800	-10.393%	841	3,242	+80.251%
2026-06-11	8.4300	8.4300	6.7000	7.1200	-16.038%	480	2,409	+61.517%
2026-06-10	8.3000	8.8000	8.2700	8.4800	+6.266%	36	2,101	+35.613%
2026-06-09	8.8000	8.8000	7.6000	7.9800	-11.333%	326	2,098	+44.110%
2026-06-08	8.8300	9.1000	8.8300	9.0000	+4.651%	86	1,793	+27.778%
2026-06-05	8.8000	8.8000	8.5000	8.6000	-3.803%	166	1,778	+33.721%
2026-06-04	9.2100	9.2100	8.9200	8.9400	-10.151%	48	1,707	+28.635%
2026-06-03	9.8000	10.0000	9.5000	9.9500	+8.152%	110	1,694	+15.578%
2026-06-02	8.6900	9.2000	8.6200	9.2000	+2.679%	28	1,677	+25.000%
2026-06-01	8.6400	9.5000	8.6400	8.9600	+22.740%	245	1,662	+28.348%
2026-05-29	7.3000	7.3000	7.1500	7.3000	-6.170%	55	1,545	+57.534%
2026-05-28	8.4900	8.8000	7.6000	7.7800	-4.305%	46	1,498	+47.815%
2026-05-27	9.0900	9.0900	8.1300	8.1300	-19.505%	771	1,473	+41.451%
2026-05-26	10.6700	10.7200	10.0000	10.1000	-16.183%	238	1,537	+13.861%
2026-05-22	12.3400	12.5600	11.9300	12.0500	-4.289%	31	1,684	-4.564%
2026-05-21	14.0000	14.0000	11.7000	12.5900	-0.553%	9	1,681	-8.658%
2026-05-20	13.6200	13.6200	12.0000	12.6600	-15.600%	72	1,681	-9.163%
2026-05-19	15.0000	15.0000	15.0000	15.0000	+1.351%	1	1,644	-23.333%
2026-05-18	14.5000	15.2000	14.5000	14.8000	+4.594%	27	1,644	-22.297%
2026-05-15	13.5000	14.1800	13.5000	14.1500	+7.197%	26	1,644	-18.728%
2026-05-14	12.7600	13.2000	12.7600	13.2000	+1.149%	3	1,644	-12.879%
2026-05-13	13.1300	13.1300	13.0500	13.0500	-4.745%	2	1,660	-11.877%
2026-05-12	13.5000	13.7000	13.4100	13.7000	+11.837%	19	1,660	-16.058%
2026-05-11	10.9500	12.4500	10.9500	12.2500	+18.587%	166	1,660	-6.122%
2026-05-08	10.3500	10.5500	10.0300	10.3300	-1.148%	131	1,687	+11.326%
2026-05-07	9.0600	10.5000	8.6000	10.4500	+5.131%	104	1,556	+10.048%
2026-05-06	9.6000	10.4600	9.6000	9.9400	-24.122%	124	1,455	+15.694%
2026-05-05	13.1000	13.1000	13.1000	13.1000	-6.429%	8	1,394	-12.214%
2026-05-04	13.9000	14.0000	13.9000	14.0000	+19.863%	2	1,402	-17.857%
2026-05-01	11.6800	11.6800	11.6800	11.6800	-2.259%	1	1,399	-1.541%
2026-04-30	12.0000	12.1000	11.9100	11.9500	-4.400%	14	1,399	-3.766%
2026-04-29	11.4500	12.5000	10.3000	12.5000	+28.866%	42	1,396	-8.000%
2026-04-28	9.5000	9.9500	9.5000	9.7000	+6.593%	60	1,361	+18.557%
2026-04-27	8.8000	9.1000	8.8000	9.1000	+12.346%	13	1,304	+26.374%
2026-04-24	7.9000	8.3000	7.9000	8.1000	+1.377%	8	1,294	+41.975%
2026-04-23	7.2000	7.9900	7.2000	7.9900	+19.254%	22	1,290	+43.930%
2026-04-22	6.3000	6.7000	6.3000	6.7000	+1.515%	2	1,270	+71.642%
2026-04-21	6.0000	6.6000	6.0000	6.6000	+22.677%	2	1,266	+74.242%
2026-04-20	4.9200	5.4500	4.9200	5.3800	+19.556%	17	1,266	+113.755%
2026-04-17	4.6000	4.6000	4.2500	4.5000	-34.498%	55	1,263	+155.556%
2026-04-16	6.8800	6.8800	6.8700	6.8700	+9.048%	4	1,278	+67.394%
2026-04-15	6.4000	6.4000	6.3000	6.3000	-21.250%	5	1,274	+82.540%
2026-04-13	8.5000	8.5000	8.0000	8.0000	+20.301%	4	1,269	+43.750%
2026-04-10	7.0000	7.3800	6.6500	6.6500	-3.623%	1,002	1,267	+72.932%
2026-04-09	7.1300	7.1300	6.9000	6.9000	-1.989%	28	269	+66.667%
2026-04-08	6.8100	7.0400	6.8000	7.0400	-37.974%	12	295	+63.352%
2026-04-07	12.0000	12.5000	11.3500	11.3500	-6.967%	16	285	+1.322%
2026-04-06	11.7000	12.2000	11.7000	12.2000	+7.489%	6	271	-5.738%
2026-04-02	10.9000	11.3500	10.1000	11.3500	+36.747%	29	249	+1.322%
2026-04-01	8.6100	8.6100	8.3000	8.3000	-11.702%	20	249	+38.554%
2026-03-31	10.0000	10.4700	9.4000	9.4000	-15.239%	60	229	+22.340%
2026-03-30	11.0900	11.0900	11.0900	11.0900	+4.623%	1	175	+3.697%
2026-03-27	9.7000	10.6000	9.7000	10.6000	+14.101%	4	175	+8.491%
2026-03-26	9.0000	9.3900	9.0000	9.2900	+16.270%	4	174	+23.789%
2026-03-25	7.0000	7.9900	7.0000	7.9900	-3.735%	33	171	+43.930%
2026-03-24	9.2000	9.2000	8.3000	8.3000	+7.792%	28	170	+38.554%
2026-03-23	8.8700	8.8700	7.7000	7.7000	-30.631%	8	146	+49.351%
2026-03-20	10.5000	11.5000	10.5000	11.1000	+10.228%	24	145	+3.604%
2026-03-19	11.1600	11.5000	10.0700	10.0700	-1.275%	80	122	+14.201%
2026-03-18	10.4000	10.4000	10.0000	10.2000	+19.298%	3	55	+12.745%
2026-03-16	8.5500	8.5500	8.5500	8.5500	-1.156%	3	54	+34.503%
2026-03-13	8.4800	8.7000	8.4800	8.6500	+2.976%	3	54	+32.948%
2026-03-12	7.0000	8.4000	7.0000	8.4000	+85.841%	39	55	+36.905%
2026-03-11	4.4500	4.5300	4.4500	4.5200	+0.444%	5	30	+154.425%
2026-03-10	3.2000	4.5000	3.2000	4.5000	-28.344%	26	26	+155.556%
2026-03-09	7.7900	7.7900	6.0800	6.2800	+33.617%	13	17	+83.121%
2026-03-06	4.2000	4.7000	4.0000	4.7000	0.000%	9	9	+144.681%