Dark

BNO20270115C70
BNO Jan 15 2027 70.00 Call (BNO270115C00070000)
option OPRA

EOD

Oct 1, 2026

4.60+25.000%(+0.92)791

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3000	4.6000	4.2000	4.6000	+25.000%	791	13,188	0.000%
2026-09-30	3.9000	3.9900	3.6800	3.6800	+9.851%	1,114	13,174	+25.000%
2026-09-29	3.4900	3.6300	3.2600	3.3500	-15.617%	653	12,633	+37.313%
2026-09-28	4.2600	4.4000	3.6000	3.9700	+7.297%	297	12,350	+15.869%
2026-09-25	5.4000	5.4000	3.6000	3.7000	-18.142%	810	12,145	+24.324%
2026-09-24	4.3100	4.9500	4.0400	4.5200	+13.000%	582	11,962	+1.770%
2026-09-23	3.6200	4.1000	3.4200	4.0000	+26.984%	672	11,638	+15.000%
2026-09-22	3.2000	3.5000	3.0000	3.1500	-7.895%	949	11,228	+46.032%
2026-09-21	3.7700	4.0000	3.3200	3.4200	-17.986%	807	10,780	+34.503%
2026-09-18	4.6800	4.8000	4.1700	4.1700	-8.753%	173	11,073	+10.312%
2026-09-17	4.9000	4.9000	4.4000	4.5700	-10.216%	415	11,089	+0.656%
2026-09-16	5.9000	5.9000	5.0000	5.0900	-16.557%	569	11,343	-9.627%
2026-09-15	5.4400	6.2500	5.4000	6.1000	+18.447%	658	11,350	-24.590%
2026-09-14	5.8000	5.8800	4.7000	5.1500	+9.574%	821	10,952	-10.680%
2026-09-11	4.7000	5.1000	4.4500	4.7000	-15.468%	314	10,626	-2.128%
2026-09-10	4.1000	5.7000	4.1000	5.5600	+44.416%	1,685	10,522	-17.266%
2026-09-09	3.5500	3.9000	3.5500	3.8500	+14.925%	2,771	11,989	+19.481%
2026-09-08	3.0000	3.4000	3.0000	3.3500	+21.818%	617	13,973	+37.313%
2026-09-04	2.4200	2.8900	2.4200	2.7500	-6.143%	797	13,492	+67.273%
2026-09-03	3.1000	3.2000	2.9300	2.9300	-3.934%	462	13,492	+56.997%
2026-09-02	3.0000	3.1000	2.8000	3.0500	-0.974%	144	13,742	+50.820%
2026-09-01	2.4900	3.1300	2.3500	3.0800	+41.284%	589	13,762	+49.351%
2026-08-31	2.3000	2.3000	2.1800	2.1800	+15.344%	454	13,832	+111.009%
2026-08-28	1.9900	2.0000	1.7500	1.8900	-5.500%	38	13,459	+143.386%
2026-08-27	2.0000	2.0000	1.9100	2.0000	+8.108%	15	16,119	+130.000%
2026-08-26	1.7800	2.0000	1.7800	1.8500	0.000%	7,216	16,120	+148.649%
2026-08-25	2.1000	2.1500	1.8500	1.8500	-26.000%	296	20,634	+148.649%
2026-08-24	2.7500	2.7500	2.5000	2.5000	-13.793%	192	20,802	+84.000%
2026-08-21	2.9000	3.0800	2.8500	2.9000	+1.754%	67	20,827	+58.621%
2026-08-20	2.7000	2.8900	2.7000	2.8500	+15.385%	141	20,822	+61.404%
2026-08-19	2.4500	2.7000	2.4500	2.4700	-1.594%	7,907	20,707	+86.235%
2026-08-18	2.5700	2.5800	2.5100	2.5100	+2.449%	34	13,067	+83.267%
2026-08-17	2.0000	2.5500	2.0000	2.4500	+22.500%	15	13,033	+87.755%
2026-08-14	1.8600	2.0000	1.8500	2.0000	+6.383%	57	13,040	+130.000%
2026-08-13	2.0000	2.0500	1.8500	1.8800	-16.444%	275	13,006	+144.681%
2026-08-12	2.2800	2.2800	2.2500	2.2500	-6.250%	261	12,956	+104.444%
2026-08-11	2.2700	2.4300	2.2700	2.4000	+3.896%	172	12,986	+91.667%
2026-08-10	2.2700	2.4500	2.2100	2.3100	+14.356%	213	12,938	+99.134%
2026-08-07	2.0800	2.0800	2.0200	2.0200	+3.061%	20	12,938	+127.723%
2026-08-06	1.5000	2.0100	1.4800	1.9600	+35.172%	116	12,938	+134.694%
2026-08-05	1.5200	1.5200	1.2500	1.4500	+3.571%	96	12,987	+217.241%
2026-08-04	1.5800	1.7000	1.4000	1.4000	-36.364%	250	12,973	+228.571%
2026-08-03	2.1500	2.2800	1.9500	2.2000	-24.138%	5,128	12,946	+109.091%
2026-07-31	2.9600	3.0800	2.8800	2.9000	0.000%	110	16,286	+58.621%
2026-07-30	3.1000	3.1000	2.9000	2.9000	-10.217%	20	16,289	+58.621%
2026-07-29	3.0000	3.2300	3.0000	3.2300	+49.537%	119	16,375	+42.415%
2026-07-28	2.7000	2.8600	1.9700	2.1600	-28.000%	1,052	16,392	+112.963%
2026-07-27	3.6000	3.6000	3.0000	3.0000	-33.333%	497	16,915	+53.333%
2026-07-24	4.4800	4.8000	4.3000	4.5000	-8.163%	208	17,231	+2.222%
2026-07-23	4.6000	5.1400	4.6000	4.9000	+26.289%	106	17,323	-6.122%
2026-07-22	3.8000	3.9100	3.7000	3.8800	+10.857%	73	17,312	+18.557%
2026-07-21	3.5000	3.7000	3.5000	3.5000	+12.903%	182	17,324	+31.429%
2026-07-20	2.7900	3.1700	2.7800	3.1000	+14.815%	134	17,428	+48.387%
2026-07-17	2.8000	2.8700	2.5500	2.7000	+18.421%	895	17,441	+70.370%
2026-07-16	2.5500	2.5500	2.2800	2.2800	-13.962%	15	16,658	+101.754%
2026-07-15	2.4700	2.6700	2.2500	2.6500	+10.417%	5,336	16,643	+73.585%
2026-07-14	2.5000	2.5500	2.2500	2.4000	+12.676%	94	11,701	+91.667%
2026-07-13	1.4000	2.1300	1.1500	2.1300	+104.808%	182	11,660	+115.962%
2026-07-10	1.0200	1.0400	1.0100	1.0400	-5.455%	45	11,637	+342.308%
2026-07-09	1.2500	1.2500	1.0500	1.1000	-19.118%	42	11,627	+318.182%
2026-07-08	1.3500	1.5000	1.2700	1.3600	+24.771%	183	11,592	+238.235%
2026-07-07	0.8500	1.1000	0.8500	1.0900	+55.714%	110	11,532	+322.018%
2026-07-06	0.8000	0.8000	0.7000	0.7000	-12.500%	104	11,537	+557.143%
2026-07-02	0.8000	0.8200	0.7400	0.8000	-6.977%	262	11,379	+475.000%
2026-07-01	0.9000	0.9000	0.8100	0.8600	-18.095%	153	11,379	+434.884%
2026-06-30	1.0600	1.0600	1.0000	1.0500	-4.545%	68	11,273	+338.095%
2026-06-29	1.2000	1.2000	1.1000	1.1000	0.000%	19	11,227	+318.182%
2026-06-26	1.1000	1.1000	1.0100	1.1000	-12.000%	294	11,223	+318.182%
2026-06-25	1.2500	1.2500	1.2500	1.2500	+12.613%	19	11,116	+268.000%
2026-06-24	1.2500	1.2500	1.0500	1.1100	-18.382%	726	11,116	+314.414%
2026-06-23	1.3500	1.4000	1.3500	1.3600	-11.688%	128	11,637	+238.235%
2026-06-22	1.7000	1.7000	1.4500	1.5400	-9.412%	464	11,631	+198.701%
2026-06-18	1.6500	1.8300	1.5000	1.7000	+0.592%	271	11,533	+170.588%
2026-06-17	1.6700	1.7700	1.6700	1.6900	+2.424%	318	11,533	+172.189%
2026-06-16	2.0000	2.0500	1.6000	1.6500	-31.250%	373	11,835	+178.788%
2026-06-15	2.9000	2.9000	2.3700	2.4000	-32.011%	655	11,681	+91.667%
2026-06-12	4.0000	4.1700	3.5300	3.5300	-15.752%	515	11,815	+30.312%
2026-06-11	5.0000	5.2200	4.1500	4.1900	-18.324%	438	11,632	+9.785%
2026-06-10	5.0000	5.2000	4.9700	5.1300	+5.339%	1,072	11,605	-10.331%
2026-06-09	5.1000	5.1000	4.4000	4.8700	-11.455%	712	10,671	-5.544%
2026-06-08	5.5500	5.6000	5.3200	5.5000	+5.973%	188	10,616	-16.364%
2026-06-05	5.3000	5.3000	5.1500	5.1900	-4.771%	418	10,533	-11.368%
2026-06-04	5.5000	5.5000	5.3000	5.4500	-8.863%	105	10,165	-15.596%
2026-06-03	5.7900	6.0000	5.6000	5.9800	+14.559%	282	10,062	-23.077%
2026-06-02	5.1500	5.5000	4.9000	5.2200	+0.385%	175	9,830	-11.877%
2026-06-01	5.2000	5.7000	4.9000	5.2000	+27.451%	367	9,748	-11.538%
2026-05-29	4.0000	4.8000	3.8000	4.0800	-10.526%	438	9,414	+12.745%
2026-05-28	4.8600	4.8600	4.3100	4.5600	-0.870%	370	9,206	+0.877%
2026-05-27	5.3000	5.4000	4.6000	4.6000	-25.203%	728	8,889	0.000%
2026-05-26	6.9000	6.9800	6.0600	6.1500	-20.130%	379	9,129	-25.203%
2026-05-22	8.0500	8.0500	7.3000	7.7000	+0.654%	481	8,454	-40.260%
2026-05-21	9.2000	9.3000	7.2000	7.6500	-4.613%	273	8,462	-39.869%
2026-05-20	9.4000	9.9000	7.3000	8.0200	-18.579%	769	8,462	-42.643%
2026-05-19	9.8500	10.2000	9.4000	9.8500	+5.914%	394	7,399	-53.299%
2026-05-18	9.1000	10.1000	8.9000	9.3000	-1.064%	511	7,399	-50.538%
2026-05-15	9.0000	9.4200	8.8700	9.4000	+12.710%	341	7,399	-51.064%
2026-05-14	8.3000	8.5000	8.1000	8.3400	-0.714%	178	7,411	-44.844%
2026-05-13	8.8000	9.0800	8.3000	8.4000	-5.618%	668	5,917	-45.238%
2026-05-12	8.7000	9.0000	8.6000	8.9000	+12.944%	1,104	5,917	-48.315%
2026-05-11	7.3000	8.0000	7.0200	7.8800	+19.757%	1,022	5,917	-41.624%
2026-05-08	6.2500	6.9000	6.2500	6.5800	+4.444%	2,957	5,160	-30.091%
2026-05-07	5.0800	6.3000	5.0000	6.3000	+5.000%	526	2,516	-26.984%
2026-05-06	6.6000	6.6000	5.7000	6.0000	-18.919%	905	2,184	-23.333%
2026-05-05	7.8700	8.0000	7.4000	7.4000	-14.747%	38	1,331	-37.838%
2026-05-04	7.5000	8.6800	7.5000	8.6800	+23.121%	43	1,309	-47.005%
2026-05-01	7.2000	7.2000	6.5700	7.0500	+2.174%	96	1,244	-34.752%
2026-04-30	7.0300	7.3500	6.9000	6.9000	-1.429%	11	1,244	-33.333%
2026-04-29	6.5500	7.1200	6.5000	7.0000	+27.505%	32	1,234	-34.286%
2026-04-28	5.3200	5.5000	5.2100	5.4900	+12.041%	109	1,288	-16.211%
2026-04-27	4.9000	5.0000	4.9000	4.9000	+7.692%	77	1,300	-6.122%
2026-04-24	4.3000	4.5500	4.1900	4.5500	-1.087%	145	1,306	+1.099%
2026-04-23	3.7600	4.8000	3.7600	4.6000	+31.805%	132	1,162	0.000%
2026-04-22	3.4900	3.4900	3.4900	3.4900	-4.905%	1	1,069	+31.805%
2026-04-21	2.9900	3.6700	2.9900	3.6700	+26.552%	108	1,000	+25.341%
2026-04-20	2.7700	3.0000	2.7600	2.9000	+17.886%	32	1,000	+58.621%
2026-04-17	2.5200	2.5200	2.2500	2.4600	-37.245%	9	969	+86.992%
2026-04-16	4.0300	4.0300	3.9200	3.9200	-12.304%	61	962	+17.347%
2026-04-14	4.4700	4.4700	4.4700	4.4700	-10.600%	1	905	+2.908%
2026-04-13	5.1800	5.1800	5.0000	5.0000	+13.636%	45	904	-8.000%
2026-04-09	4.9100	4.9100	4.4000	4.4000	-4.348%	68	942	+4.545%
2026-04-08	4.6000	4.7000	2.7000	4.6000	-37.754%	210	942	0.000%
2026-04-07	8.0000	8.0000	7.3900	7.3900	-0.135%	37	754	-37.754%
2026-04-06	8.0000	8.0000	7.4000	7.4000	+1.370%	7	736	-37.838%
2026-04-02	7.1500	7.3100	7.0000	7.3000	+40.385%	150	767	-36.986%
2026-04-01	5.2900	5.6800	5.2000	5.2000	-13.333%	13	767	-11.538%
2026-03-31	6.1000	6.1000	5.8000	6.0000	-10.448%	54	763	-23.333%
2026-03-30	6.8400	6.8400	6.7000	6.7000	+3.236%	27	750	-31.343%
2026-03-27	6.3000	6.4900	6.3000	6.4900	+11.897%	111	729	-29.122%
2026-03-26	5.8000	5.8000	5.8000	5.8000	+26.087%	1	720	-20.690%
2026-03-25	4.6000	4.7000	4.6000	4.6000	-10.331%	7	719	0.000%
2026-03-24	5.3000	5.3000	5.0000	5.1300	+6.875%	7	717	-10.331%
2026-03-23	6.9000	6.9000	4.3000	4.8000	-34.247%	61	710	-4.167%
2026-03-20	6.9000	7.3000	6.5600	7.3000	+17.932%	172	690	-36.986%
2026-03-19	7.3600	7.7000	6.1900	6.1900	-0.161%	334	565	-25.687%
2026-03-18	6.6000	6.6000	6.2000	6.2000	+23.506%	14	281	-25.806%
2026-03-17	5.1000	5.1000	4.8100	5.0200	-0.397%	100	274	-8.367%
2026-03-16	5.0000	5.3000	5.0000	5.0400	+0.800%	9	182	-8.730%
2026-03-13	5.0000	5.0000	5.0000	5.0000	+1.010%	150	174	-8.000%
2026-03-12	4.1000	4.9600	4.1000	4.9500	+58.654%	53	43	-7.071%
2026-03-11	3.0000	3.1200	3.0000	3.1200	+0.645%	22	24	+47.436%
2026-03-10	2.1400	3.1000	2.1400	3.1000	0.000%	12	12	+48.387%