Dark

BNO20270115P45
BNO Jan 15 2027 45.00 Put (BNO270115P00045000)
option OPRA

EOD

Jul 30, 2026

4.10+3.797%(+0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.1000	4.1000	4.1000	4.1000	+3.797%	1	468	0.000%
2026-07-29	3.9500	3.9500	3.9500	3.9500	-21.000%	2	469	+3.797%
2026-07-28	5.0000	5.0000	5.0000	5.0000	+6.383%	1	471	-18.000%
2026-07-27	4.7000	4.7000	4.7000	4.7000	+11.905%	6	470	-12.766%
2026-07-24	4.2000	4.3000	4.2000	4.2000	+5.000%	71	472	-2.381%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-4.306%	1	525	+2.500%
2026-07-21	4.1800	4.2400	4.1600	4.1800	-7.111%	6	525	-1.914%
2026-07-17	4.6000	4.6500	4.5000	4.5000	-10.891%	120	524	-8.889%
2026-07-16	5.1000	5.1000	5.0500	5.0500	+1.000%	120	587	-18.812%
2026-07-15	5.0000	5.0000	5.0000	5.0000	-23.547%	2	468	-18.000%
2026-07-10	6.5400	6.5400	6.5400	6.5400	+1.395%	1	466	-37.309%
2026-07-09	6.5700	6.5700	6.4500	6.4500	+13.158%	6	471	-36.434%
2026-07-08	5.7000	5.7000	5.7000	5.7000	-18.571%	100	470	-28.070%
2026-07-07	7.0000	7.0000	7.0000	7.0000	-7.285%	51	525	-41.429%
2026-07-06	7.7000	7.7000	7.5500	7.5500	-5.270%	20	525	-45.695%
2026-07-02	8.3000	8.3000	7.9700	7.9700	+5.563%	37	525	-48.557%
2026-06-30	7.4600	7.7000	7.4600	7.5500	-7.927%	54	530	-45.695%
2026-06-26	8.2000	8.2000	8.2000	8.2000	+10.811%	1	517	-50.000%
2026-06-24	7.9000	7.9000	7.4000	7.4000	+4.225%	7	518	-44.595%
2026-06-23	7.1000	7.1000	7.1000	7.1000	+2.899%	10	524	-42.254%
2026-06-22	7.0000	7.0000	6.9000	6.9000	-2.817%	29	534	-40.580%
2026-06-18	6.9500	7.2000	6.9500	7.1000	+12.698%	6	540	-42.254%
2026-06-17	6.3000	6.3000	6.3000	6.3000	-4.690%	2	540	-34.921%
2026-06-16	6.6900	6.7400	6.4500	6.6100	+9.437%	173	592	-37.973%
2026-06-15	6.3400	6.6000	5.9000	6.0400	+0.667%	89	621	-32.119%
2026-06-12	5.7000	6.0000	5.5200	6.0000	+6.383%	68	599	-31.667%
2026-06-11	5.3000	5.8200	5.3000	5.6400	+11.462%	55	623	-27.305%
2026-06-10	5.1500	5.1500	5.0600	5.0600	-9.643%	52	578	-18.972%
2026-06-09	5.8000	5.8300	5.6000	5.6000	+1.818%	27	619	-26.786%
2026-06-05	5.3000	5.5000	5.1700	5.5000	+12.245%	19	614	-25.455%
2026-06-04	4.9000	4.9000	4.9000	4.9000	+7.930%	6	611	-16.327%
2026-06-03	4.5000	4.5400	4.5000	4.5400	-9.200%	6	611	-9.692%
2026-06-02	4.8000	5.0000	4.8000	5.0000	+12.360%	19	605	-18.000%
2026-06-01	4.4000	4.4500	4.4000	4.4500	-11.000%	3	592	-7.865%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-9.091%	10	589	-18.000%
2026-05-26	5.5000	5.5000	5.5000	5.5000	0.000%	79	589	-25.455%
2026-05-22	5.5000	5.5000	5.5000	5.5000	-2.482%	18	589	-25.455%
2026-05-20	5.2000	5.6400	5.2000	5.6400	+6.616%	36	589	-27.305%
2026-05-19	5.3000	5.3300	5.2300	5.2900	-0.189%	21	575	-22.495%
2026-05-18	5.4700	5.4700	5.3000	5.3000	-3.636%	33	575	-22.642%
2026-05-15	5.3200	5.5000	5.3200	5.5000	-5.172%	16	575	-25.455%
2026-05-14	5.9000	6.0000	5.8000	5.8000	+2.655%	36	575	-29.310%
2026-05-13	5.6500	5.6500	5.6500	5.6500	+3.480%	1	576	-27.434%
2026-05-12	5.3000	5.4800	5.2700	5.4600	+4.798%	10	576	-24.908%
2026-05-11	5.2100	5.2100	5.2100	5.2100	-6.631%	1	576	-21.305%
2026-05-08	5.4000	5.7500	5.3000	5.5800	+5.283%	179	575	-26.523%
2026-05-07	5.3600	5.6000	5.3000	5.3000	+8.163%	42	469	-22.642%
2026-05-06	4.7200	4.9000	4.5200	4.9000	+21.891%	65	483	-16.327%
2026-05-05	3.9000	4.0200	3.8300	4.0200	+14.857%	45	483	+1.990%
2026-05-04	3.7200	3.8300	3.5000	3.5000	-8.377%	86	467	+17.143%
2026-05-01	3.8000	3.8200	3.7500	3.8200	+9.143%	74	482	+7.330%
2026-04-30	3.7000	3.7000	3.5000	3.5000	+2.941%	41	482	+17.143%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-10.526%	4	461	+20.588%
2026-04-28	3.8000	3.8000	3.8000	3.8000	-9.524%	7	457	+7.895%
2026-04-27	4.2000	4.2000	4.2000	4.2000	-8.696%	11	450	-2.381%
2026-04-24	4.6300	4.6300	4.6000	4.6000	+12.195%	135	439	-10.870%
2026-04-23	4.2900	4.2900	4.1000	4.1000	-8.889%	15	379	0.000%
2026-04-22	4.9000	4.9000	4.5000	4.5000	-10.000%	2	364	-8.889%
2026-04-21	5.0000	5.1000	4.9000	5.0000	-7.407%	18	360	-18.000%
2026-04-20	5.5000	5.5000	5.3000	5.4000	-11.475%	7	360	-24.074%
2026-04-17	6.8000	6.8000	6.1000	6.1000	0.000%	8	354	-32.787%
2026-04-15	6.1000	6.1000	6.1000	6.1000	-5.132%	2	346	-32.787%
2026-04-14	6.3600	6.4300	6.3000	6.4300	+3.710%	4	344	-36.236%
2026-04-13	5.9500	6.2000	5.9500	6.2000	-6.061%	17	341	-33.871%
2026-04-09	6.6800	6.6800	6.6000	6.6000	-7.042%	6	349	-37.879%
2026-04-08	8.0000	8.0000	7.0000	7.1000	+16.585%	43	343	-42.254%
2026-04-07	6.0000	6.0900	6.0000	6.0900	+8.750%	16	366	-32.677%
2026-04-06	5.4000	5.6000	5.4000	5.6000	0.000%	8	350	-26.786%
2026-04-02	5.1000	5.6000	5.1000	5.6000	-9.677%	29	315	-26.786%
2026-04-01	6.2000	6.2000	6.2000	6.2000	+18.095%	1	315	-33.871%
2026-03-31	5.3000	5.3000	5.1700	5.2500	-0.756%	4	314	-21.905%
2026-03-30	5.6000	5.6000	5.2900	5.2900	-8.793%	19	310	-22.495%
2026-03-27	5.8000	5.8000	5.8000	5.8000	-7.937%	2	293	-29.310%
2026-03-26	5.9000	6.3000	5.9000	6.3000	-7.353%	9	291	-34.921%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-8.108%	3	298	-39.706%
2026-03-23	7.1500	7.6000	7.1000	7.4000	+19.355%	25	301	-44.595%
2026-03-20	6.8000	6.8000	6.2000	6.2000	-22.500%	17	280	-33.871%
2026-03-19	5.8000	8.0000	5.8000	8.0000	+5.263%	26	263	-48.750%
2026-03-18	7.6000	7.6000	7.6000	7.6000	0.000%	1	247	-46.053%
2026-03-17	7.7500	7.9000	7.6000	7.6000	-6.173%	12	246	-46.053%
2026-03-16	7.8600	8.1000	7.8600	8.1000	+3.846%	7	234	-49.383%
2026-03-13	8.4000	8.4000	7.8000	7.8000	+1.299%	24	229	-47.436%
2026-03-12	8.3300	8.3300	6.6000	7.7000	-7.895%	21	208	-46.753%
2026-03-11	8.3600	8.3600	8.3600	8.3600	-2.791%	1	195	-50.957%
2026-03-10	8.1000	10.0000	8.1000	8.6000	+3.614%	5	194	-52.326%
2026-03-09	5.6000	8.3000	5.6000	8.3000	+9.934%	195	193	-50.602%
2026-03-06	7.5500	7.5500	7.5500	7.5500	-11.072%	3	5	-45.695%
2026-03-03	8.4900	8.4900	8.4900	8.4900	-44.034%	2	2	-51.708%
2025-02-25	15.1700	15.1700	15.1700	15.1700	+3.197%	1	1	-72.973%
2025-01-02	14.7000	14.7000	14.7000	14.7000	0.000%	1	1	-72.109%