Dark

BNO20270115P40
BNO Jan 15 2027 40.00 Put (BNO270115P00040000)
option OPRA

EOD

Sep 30, 2026

0.5000-16.667%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.5000	0.5000	0.5000	0.5000	-16.667%	10	448	0.000%
2026-09-29	0.6000	0.6000	0.6000	0.6000	-3.226%	100	438	-16.667%
2026-09-28	0.7000	0.7000	0.6200	0.6200	+37.778%	2	488	-19.355%
2026-09-24	0.4500	0.4500	0.4500	0.4500	-27.419%	3	487	+11.111%
2026-09-21	0.6200	0.6200	0.6200	0.6200	+12.727%	100	581	-19.355%
2026-09-18	0.5500	0.5500	0.5500	0.5500	0.000%	1	481	-9.091%
2026-09-17	0.5500	0.5500	0.5500	0.5500	-14.063%	1	482	-9.091%
2026-09-16	0.6400	0.6400	0.6400	0.6400	+6.667%	2	483	-21.875%
2026-09-15	0.6400	0.6400	0.6000	0.6000	-7.692%	2	483	-16.667%
2026-09-14	0.5500	0.6500	0.5400	0.6500	+25.000%	101	482	-23.077%
2026-09-11	0.5300	0.6000	0.5200	0.5200	-13.333%	5	381	-3.846%
2026-09-10	0.5500	0.6000	0.4900	0.6000	-7.692%	144	383	-16.667%
2026-09-08	0.6500	0.6500	0.6500	0.6500	-7.143%	1	243	-23.077%
2026-09-04	0.7000	0.7000	0.6200	0.7000	-5.405%	18	228	-28.571%
2026-09-03	0.7400	0.7400	0.7400	0.7400	-18.681%	1	228	-32.432%
2026-09-01	1.0000	1.0000	0.9100	0.9100	-24.167%	11	228	-45.055%
2026-08-27	1.1800	1.2000	1.1800	1.2000	-7.692%	6	231	-58.333%
2026-08-25	1.3000	1.3000	1.3000	1.3000	+20.370%	1	234	-61.538%
2026-08-24	1.1000	1.1000	1.0800	1.0800	-1.818%	3	235	-53.704%
2026-08-21	1.1000	1.1000	1.1000	1.1000	-2.655%	10	235	-54.545%
2026-08-19	1.1300	1.1300	1.1300	1.1300	-8.130%	5	225	-55.752%
2026-08-18	1.2000	1.2300	1.1800	1.2300	-8.209%	10	220	-59.350%
2026-08-17	1.3400	1.3400	1.3400	1.3400	-4.286%	5	210	-62.687%
2026-08-14	1.4400	1.4500	1.3900	1.4000	-3.448%	14	205	-64.286%
2026-08-13	1.6000	1.6000	1.4000	1.4500	-5.229%	27	197	-65.517%
2026-08-12	1.5600	1.5600	1.5300	1.5300	-15.934%	19	184	-67.320%
2026-08-11	1.8200	1.8200	1.8200	1.8200	-6.667%	2	166	-72.527%
2026-08-10	1.9500	1.9500	1.9500	1.9500	-13.333%	3	166	-74.359%
2026-08-07	2.2500	2.2500	2.2500	2.2500	+1.351%	3	166	-77.778%
2026-08-06	2.2200	2.2200	2.2200	2.2200	-16.226%	2	164	-77.477%
2026-08-04	2.6200	2.6500	2.6200	2.6500	+32.500%	2	162	-81.132%
2026-07-31	2.1000	2.1000	2.0000	2.0000	-4.762%	3	162	-75.000%
2026-07-30	2.2000	2.2000	2.1000	2.1000	-4.545%	2	159	-76.190%
2026-07-29	2.2000	2.2000	2.2000	2.2000	-21.429%	3	157	-77.273%
2026-07-27	2.8000	2.8000	2.8000	2.8000	+21.739%	1	154	-82.143%
2026-07-24	2.3000	2.3000	2.3000	2.3000	+5.991%	1	153	-78.261%
2026-07-23	2.1700	2.1700	2.1700	2.1700	+0.930%	3	152	-76.959%
2026-07-22	2.4400	2.4400	2.1200	2.1500	-6.522%	13	149	-76.744%
2026-07-21	2.3500	2.3500	2.3000	2.3000	-2.542%	5	146	-78.261%
2026-07-20	2.4500	2.4500	2.3600	2.3600	-3.673%	3	145	-78.814%
2026-07-17	2.5900	2.5900	2.4400	2.4500	-12.500%	4	145	-79.592%
2026-07-16	2.8000	2.8000	2.8000	2.8000	0.000%	2	145	-82.143%
2026-07-14	2.7500	2.8000	2.7500	2.8000	-9.677%	12	145	-82.143%
2026-07-13	3.1000	3.1000	3.1000	3.1000	-12.676%	1	148	-83.871%
2026-07-08	3.3000	3.5500	3.3000	3.5500	-13.415%	5	148	-85.915%
2026-07-07	4.1000	4.1000	4.1000	4.1000	-7.865%	2	150	-87.805%
2026-07-06	4.4900	4.4900	4.4500	4.4500	-7.292%	12	152	-88.764%
2026-07-02	4.8000	4.8000	4.8000	4.8000	-4.000%	10	151	-89.583%
2026-07-01	5.0000	5.0000	5.0000	5.0000	+10.375%	10	151	-90.000%
2026-06-30	4.5900	4.5900	4.5000	4.5300	-12.039%	21	171	-88.962%
2026-06-26	4.9500	5.3000	4.9000	5.1500	+14.444%	17	172	-90.291%
2026-06-25	4.5000	4.5000	4.5000	4.5000	-8.163%	20	162	-88.889%
2026-06-24	4.6000	4.9000	4.6000	4.9000	+15.023%	14	172	-89.796%
2026-06-23	4.2000	4.2600	4.2000	4.2600	-1.160%	2	158	-88.263%
2026-06-18	4.1000	4.4000	4.1000	4.3100	+14.324%	6	171	-88.399%
2026-06-17	3.7500	3.7700	3.7500	3.7700	-3.581%	15	171	-86.737%
2026-06-16	3.5000	3.9100	3.5000	3.9100	-2.250%	2	158	-87.212%
2026-06-15	4.1000	4.1000	4.0000	4.0000	+5.820%	11	159	-87.500%
2026-06-12	3.5800	3.7900	3.5000	3.7800	+9.565%	44	162	-86.772%
2026-06-11	3.4500	3.4500	3.4500	3.4500	+1.770%	1	162	-85.507%
2026-06-10	3.3900	3.3900	3.3900	3.3900	-5.833%	1	162	-85.251%
2026-06-09	3.4000	3.6000	3.4000	3.6000	+30.909%	3	162	-86.111%
2026-06-01	2.8800	2.8800	2.7500	2.7500	-25.876%	15	169	-81.818%
2026-05-20	3.7400	3.7400	3.7100	3.7100	+6.000%	2	154	-86.523%
2026-05-19	3.5000	3.5000	3.5000	3.5000	+3.858%	5	178	-85.714%
2026-05-07	3.4600	3.5300	3.3100	3.3700	-17.805%	42	178	-85.163%
2026-05-06	2.9400	4.1000	2.9400	4.1000	+64.000%	10	155	-87.805%
2026-05-05	2.5000	2.5000	2.5000	2.5000	+12.108%	10	159	-80.000%
2026-04-30	2.2500	2.2500	2.2300	2.2300	-2.620%	10	149	-77.578%
2026-04-29	2.1000	2.2900	2.0000	2.2900	-4.583%	42	139	-78.166%
2026-04-28	2.3000	2.4000	2.3000	2.4000	-7.692%	16	132	-79.167%
2026-04-27	2.6000	2.6000	2.6000	2.6000	-3.704%	5	139	-80.769%
2026-04-24	2.7000	2.7000	2.7000	2.7000	+8.000%	35	139	-81.481%
2026-04-23	2.6000	2.6000	2.5000	2.5000	-10.714%	2	104	-80.000%
2026-04-22	2.8000	2.8000	2.8000	2.8000	-6.667%	1	104	-82.143%
2026-04-21	3.0000	3.0000	3.0000	3.0000	-6.250%	1	104	-83.333%
2026-04-20	3.2000	3.2000	3.2000	3.2000	-13.978%	15	104	-84.375%
2026-04-17	3.7200	3.7200	3.7200	3.7200	+9.091%	5	96	-86.559%
2026-04-16	3.4100	3.4100	3.4100	3.4100	-12.564%	5	101	-85.337%
2026-04-15	3.9000	3.9000	3.9000	3.9000	+1.299%	1	98	-87.179%
2026-04-14	3.8500	3.8500	3.8500	3.8500	+1.050%	1	98	-87.013%
2026-04-13	3.8100	3.8100	3.8100	3.8100	-13.409%	1	98	-86.877%
2026-04-10	4.3000	4.4000	4.3000	4.4000	+4.762%	10	97	-88.636%
2026-04-09	4.2000	4.2000	4.2000	4.2000	-6.667%	5	91	-88.095%
2026-04-08	5.4500	5.4500	4.3000	4.5000	+25.000%	46	86	-88.889%
2026-04-06	3.3800	3.6000	3.3800	3.6000	+2.857%	13	93	-86.111%
2026-04-02	3.2000	3.5000	3.2000	3.5000	+4.478%	33	51	-85.714%
2026-03-31	3.3500	3.3500	3.3500	3.3500	-4.286%	3	51	-85.075%
2026-03-30	3.5000	3.5000	3.5000	3.5000	-12.500%	1	48	-85.714%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-13.420%	10	47	-87.500%
2026-03-25	4.6200	4.6200	4.6200	4.6200	+6.452%	1	45	-89.177%
2026-03-24	4.3400	4.3400	4.3400	4.3400	-9.015%	1	44	-88.479%
2026-03-23	4.7000	4.7700	4.7000	4.7700	+6.951%	2	43	-89.518%
2026-03-19	4.4700	4.4700	4.4600	4.4600	-9.899%	9	42	-88.789%
2026-03-18	4.9000	4.9500	4.9000	4.9500	-10.000%	2	38	-89.899%
2026-03-17	5.5000	5.5000	5.5000	5.5000	-4.348%	2	38	-90.909%
2026-03-16	5.7500	5.7500	5.7500	5.7500	-0.862%	1	38	-91.304%
2026-03-13	5.8000	5.8000	5.8000	5.8000	+13.281%	2	37	-91.379%
2026-03-12	5.3000	5.3000	5.0500	5.1200	-6.909%	5	37	-90.234%
2026-03-11	5.5000	5.5000	5.5000	5.5000	+3.774%	1	32	-90.909%
2026-03-10	5.3000	5.3000	5.3000	5.3000	+39.474%	15	32	-90.566%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-22.449%	2	15	-86.842%
2026-03-06	4.6700	5.0000	4.6700	4.9000	-8.411%	4	15	-89.796%
2026-03-05	5.5000	5.6200	5.3500	5.3500	-47.134%	12	12	-90.654%
2026-02-02	10.0000	10.2200	10.0000	10.1200	-15.667%	12	5	-95.059%
2025-04-08	12.0000	12.0000	12.0000	12.0000	+5.541%	4	4	-95.833%
2025-03-07	11.3700	11.3700	11.3700	11.3700	0.000%	8	4	-95.602%