Dark

BNO20270115C80
BNO Jan 15 2027 80.00 Call (BNO270115C00080000)
option OPRA

EOD

Oct 1, 2026

2.55+23.188%(+0.48)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3400	2.5700	2.3000	2.5500	+23.188%	65	3,431	0.000%
2026-09-30	2.2000	2.2000	2.0500	2.0700	+3.500%	259	3,501	+23.188%
2026-09-29	1.9900	2.0000	1.9200	2.0000	-13.043%	176	3,529	+27.500%
2026-09-28	2.3000	2.5000	2.1000	2.3000	+12.195%	864	3,511	+10.870%
2026-09-25	2.3500	2.3500	2.0500	2.0500	-22.932%	304	3,553	+24.390%
2026-09-24	2.5200	2.6600	2.4500	2.6600	+16.667%	91	3,628	-4.135%
2026-09-23	2.1000	2.2800	1.9500	2.2800	+26.667%	99	3,633	+11.842%
2026-09-22	1.9000	1.9500	1.6000	1.8000	+2.857%	502	3,602	+41.667%
2026-09-21	2.2300	2.2300	1.7500	1.7500	-30.000%	279	3,253	+45.714%
2026-09-18	2.6700	2.6800	2.4500	2.5000	-10.714%	45	3,204	+2.000%
2026-09-17	2.8800	2.8800	2.7400	2.8000	-11.672%	16	3,200	-8.929%
2026-09-16	3.5300	3.5500	3.0000	3.1700	-18.299%	44	3,197	-19.558%
2026-09-15	3.3500	3.9500	3.3500	3.8800	+27.213%	90	3,203	-34.278%
2026-09-14	3.6200	3.6500	3.0300	3.0500	+3.390%	38	3,137	-16.393%
2026-09-11	2.9500	3.0700	2.7600	2.9500	-15.714%	700	3,127	-13.559%
2026-09-10	3.0000	3.7000	2.6500	3.5000	+45.833%	1,415	3,170	-27.143%
2026-09-09	2.2000	2.4800	2.2000	2.4000	+14.286%	187	3,320	+6.250%
2026-09-08	1.9000	2.1000	1.9000	2.1000	+32.911%	111	3,273	+21.429%
2026-09-04	1.5000	1.6500	1.5000	1.5800	-14.595%	3	3,216	+61.392%
2026-09-03	1.9200	2.0200	1.8500	1.8500	-5.128%	4	3,216	+37.838%
2026-09-02	1.9500	1.9500	1.8800	1.9500	-4.878%	10	3,213	+30.769%
2026-09-01	1.5000	2.0500	1.5000	2.0500	+46.429%	38	3,221	+24.390%
2026-08-31	1.4000	1.4800	1.3700	1.4000	+19.658%	39	3,241	+82.143%
2026-08-28	1.1700	1.1700	1.1700	1.1700	-6.400%	5	3,245	+117.949%
2026-08-27	1.2500	1.2500	1.2500	1.2500	+13.636%	1	3,250	+104.000%
2026-08-26	1.0900	1.2500	1.0900	1.1000	-19.118%	807	3,250	+131.818%
2026-08-25	1.3700	1.3700	1.3600	1.3600	-17.576%	15	3,311	+87.500%
2026-08-24	1.7000	1.7000	1.6400	1.6500	-13.158%	5	3,321	+54.545%
2026-08-21	1.6000	1.9000	1.6000	1.9000	0.000%	8	3,321	+34.211%
2026-08-20	1.8500	1.9000	1.7200	1.9000	+22.581%	207	3,496	+34.211%
2026-08-18	1.5500	1.5500	1.5500	1.5500	+14.815%	2	3,422	+64.516%
2026-08-17	1.3200	1.3500	1.3200	1.3500	+10.656%	440	3,422	+88.889%
2026-08-14	1.2200	1.2200	1.2200	1.2200	0.000%	1	3,278	+109.016%
2026-08-13	1.2200	1.2200	1.1800	1.2200	-24.691%	123	3,278	+109.016%
2026-08-11	1.6200	1.6200	1.6200	1.6200	+4.516%	1	3,178	+57.407%
2026-08-10	1.4900	1.5500	1.4900	1.5500	+13.971%	161	3,178	+64.516%
2026-08-07	1.3600	1.5200	1.3600	1.3600	+4.615%	19	3,018	+87.500%
2026-08-06	0.9100	1.3000	0.9100	1.3000	+44.444%	53	3,026	+96.154%
2026-08-05	1.0000	1.0000	0.9000	0.9000	-5.263%	268	2,994	+183.333%
2026-08-04	1.1000	1.1000	0.9500	0.9500	-32.143%	561	2,803	+168.421%
2026-08-03	1.3500	1.6500	1.3500	1.4000	-34.884%	118	2,423	+82.143%
2026-07-31	2.2700	2.4500	2.0500	2.1500	+3.365%	473	2,421	+18.605%
2026-07-30	2.1000	2.1400	2.0700	2.0800	+38.667%	149	2,510	+22.596%
2026-07-28	1.6500	1.6700	1.4700	1.5000	-30.233%	238	2,520	+70.000%
2026-07-27	2.5500	2.6000	2.1500	2.1500	-31.529%	83	2,644	+18.605%
2026-07-24	3.3000	3.3000	3.1400	3.1400	-12.778%	42	2,645	-18.790%
2026-07-23	3.6400	3.9000	3.6000	3.6000	+27.208%	32	2,641	-29.167%
2026-07-22	2.7600	2.8300	2.7600	2.8300	+13.200%	5	2,644	-9.894%
2026-07-21	2.6100	2.6200	2.5000	2.5000	+6.383%	12	2,641	+2.000%
2026-07-20	2.0500	2.3500	1.9500	2.3500	+11.905%	107	2,642	+8.511%
2026-07-17	1.8400	2.1000	1.7700	2.1000	+31.250%	454	2,553	+21.429%
2026-07-16	1.7300	1.7300	1.5300	1.6000	-12.568%	27	2,161	+59.375%
2026-07-15	1.7200	1.9500	1.5000	1.8300	+7.018%	410	2,155	+39.344%
2026-07-14	1.6500	1.7100	1.5900	1.7100	+22.143%	51	1,856	+49.123%
2026-07-13	0.9500	1.4000	0.9500	1.4000	+115.385%	19	1,856	+82.143%
2026-07-10	0.7400	0.7400	0.6100	0.6500	-4.412%	24	1,855	+292.308%
2026-07-09	0.8000	0.8000	0.6600	0.6800	-16.049%	27	1,851	+275.000%
2026-07-08	0.8000	1.0000	0.7800	0.8100	+14.085%	45	1,848	+214.815%
2026-07-07	0.5500	0.7100	0.5500	0.7100	+51.064%	6	1,821	+259.155%
2026-07-02	0.6200	0.6200	0.4700	0.4700	-44.706%	150	1,948	+442.553%
2026-07-01	0.5900	0.8500	0.5900	0.8500	+25.000%	101	1,948	+200.000%
2026-06-30	0.7000	0.7000	0.6500	0.6800	-12.821%	9	1,892	+275.000%
2026-06-29	0.7800	0.7800	0.7800	0.7800	+2.632%	1	1,885	+226.923%
2026-06-26	0.7500	0.7600	0.7500	0.7600	+8.571%	53	1,885	+235.526%
2026-06-25	0.7500	0.9000	0.7000	0.7000	-6.667%	44	1,890	+264.286%
2026-06-24	0.7500	0.7500	0.7500	0.7500	-16.667%	1	1,908	+240.000%
2026-06-23	0.8500	0.9500	0.8500	0.9000	-14.286%	12	1,908	+183.333%
2026-06-22	1.0500	1.1000	1.0500	1.0500	+2.941%	195	1,911	+142.857%
2026-06-18	1.1000	1.1000	1.0200	1.0200	-15.000%	59	1,794	+150.000%
2026-06-17	1.2000	1.2500	1.1300	1.2000	+20.000%	145	1,794	+112.500%
2026-06-16	1.4300	1.4300	1.0000	1.0000	-42.857%	180	1,880	+155.000%
2026-06-15	1.9000	2.0000	1.6500	1.7500	-32.432%	553	1,928	+45.714%
2026-06-12	2.8700	2.8700	2.5500	2.5900	-24.047%	340	2,109	-1.544%
2026-06-11	3.7300	3.8000	3.3000	3.4100	-9.788%	14	1,945	-25.220%
2026-06-10	3.6600	4.1000	3.6600	3.7800	+3.846%	66	1,942	-32.540%
2026-06-09	3.6500	3.7000	3.2200	3.6400	-11.002%	67	1,916	-29.945%
2026-06-08	4.1000	4.1500	4.0900	4.0900	+6.234%	130	1,849	-37.653%
2026-06-05	4.0000	4.0000	3.8500	3.8500	-6.326%	47	1,820	-33.766%
2026-06-04	4.0000	4.1100	3.9900	4.1100	-8.054%	23	1,774	-37.956%
2026-06-03	4.3000	4.5000	4.3000	4.4700	+11.750%	16	1,752	-42.953%
2026-06-02	3.7000	4.0400	3.7000	4.0000	+8.108%	7	1,737	-36.250%
2026-06-01	4.0000	4.1000	3.6000	3.7000	+20.521%	57	1,734	-31.081%
2026-05-29	2.6700	3.1000	2.6700	3.0700	-0.968%	33	1,681	-16.938%
2026-05-28	3.2000	3.2000	3.0900	3.1000	-11.429%	20	1,660	-17.742%
2026-05-27	3.8000	3.8000	3.4700	3.5000	-22.222%	58	1,654	-27.143%
2026-05-26	5.0800	5.1000	4.5000	4.5000	-23.729%	30	1,705	-43.333%
2026-05-22	6.1000	6.1000	5.6100	5.9000	+0.855%	82	1,625	-56.780%
2026-05-21	6.6200	6.6200	5.8500	5.8500	-3.306%	24	1,608	-56.410%
2026-05-20	7.1000	7.1000	5.9000	6.0500	-20.395%	90	1,608	-57.851%
2026-05-19	8.0000	8.0000	7.6000	7.6000	+2.703%	23	1,511	-66.447%
2026-05-18	7.0700	7.4500	7.0700	7.4000	+2.069%	31	1,511	-65.541%
2026-05-15	7.0000	7.2500	7.0000	7.2500	+10.182%	114	1,511	-64.828%
2026-05-14	6.5000	6.8000	6.3700	6.5800	+1.700%	85	1,598	-61.246%
2026-05-13	6.8000	6.8000	6.4700	6.4700	-5.271%	151	1,560	-60.587%
2026-05-12	6.7500	6.9500	6.7000	6.8300	+12.336%	108	1,560	-62.665%
2026-05-11	5.7000	6.2000	5.7000	6.0800	+22.088%	26	1,560	-58.059%
2026-05-08	4.9000	5.2000	4.9000	4.9800	+3.750%	282	1,536	-48.795%
2026-05-07	3.7300	4.8000	3.7300	4.8000	+4.348%	383	1,479	-46.875%
2026-05-06	4.4500	4.8000	4.2000	4.6000	-26.984%	878	1,175	-44.565%
2026-05-04	5.6300	6.3000	5.6300	6.3000	+18.868%	41	553	-59.524%
2026-05-01	5.0000	5.3000	4.9000	5.3000	-0.749%	295	258	-51.887%
2026-04-30	5.3400	5.3400	5.3400	5.3400	+5.743%	11	258	-52.247%
2026-04-29	4.3000	5.0500	4.3000	5.0500	+28.499%	21	257	-49.505%
2026-04-28	4.0000	4.0000	3.9300	3.9300	+13.913%	32	265	-35.115%
2026-04-27	3.4800	3.5000	3.4500	3.4500	+4.545%	52	240	-26.087%
2026-04-24	3.1800	3.3000	3.1800	3.3000	+1.538%	17	188	-22.727%
2026-04-23	2.1500	3.2500	2.1500	3.2500	+21.269%	25	184	-21.538%
2026-04-21	2.3800	2.6800	2.3800	2.6800	+34.000%	52	148	-4.851%
2026-04-20	2.0000	2.0000	2.0000	2.0000	+11.111%	50	148	+27.500%
2026-04-17	1.8000	1.8000	1.8000	1.8000	-43.750%	2	98	+41.667%
2026-04-16	3.2000	3.2000	3.2000	3.2000	+10.345%	4	98	-20.313%
2026-04-15	2.9000	2.9000	2.9000	2.9000	-17.143%	1	98	-12.069%
2026-04-13	3.5000	3.5000	3.5000	3.5000	-1.685%	1	99	-27.143%
2026-04-09	3.8200	3.8200	3.5600	3.5600	+11.250%	6	98	-28.371%
2026-04-08	2.9800	3.2000	2.9800	3.2000	-50.000%	21	94	-20.313%
2026-04-07	6.2000	6.4000	6.1000	6.4000	+6.667%	50	74	-60.156%
2026-04-06	6.0000	6.0000	6.0000	6.0000	+50.000%	20	28	-57.500%
2026-04-01	4.3400	4.6000	4.0000	4.0000	0.000%	10	10	-36.250%