Dark

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

EOD

Oct 1, 2026

0.8000-25.926%(-0.2800)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0000	1.0000	0.8000	0.8000	-25.926%	16	1,053	0.000%
2026-09-30	1.1000	1.1000	1.0500	1.0800	-14.961%	54	1,037	-25.926%
2026-09-29	1.2000	1.3000	1.2000	1.2700	+5.833%	52	985	-37.008%
2026-09-28	1.2000	1.2700	1.0500	1.2000	-4.000%	198	944	-33.333%
2026-09-25	1.2000	1.2500	1.1300	1.2500	+13.636%	132	852	-36.000%
2026-09-24	1.1000	1.1000	1.1000	1.1000	-4.348%	10	752	-27.273%
2026-09-23	1.1500	1.1500	1.1500	1.1500	-15.441%	1	753	-30.435%
2026-09-22	1.3000	1.3600	1.2300	1.3600	+4.615%	94	835	-41.176%
2026-09-21	1.3000	1.3000	1.3000	1.3000	+14.035%	100	744	-38.462%
2026-09-18	1.1400	1.1400	1.1400	1.1400	-5.000%	10	644	-29.825%
2026-09-17	1.2000	1.2000	1.2000	1.2000	-1.639%	1	639	-33.333%
2026-09-16	1.2500	1.2500	1.2200	1.2200	+10.909%	51	678	-34.426%
2026-09-15	1.1000	1.1000	1.1000	1.1000	+15.789%	10	678	-27.273%
2026-09-14	0.9500	0.9500	0.9500	0.9500	-20.833%	1	678	-15.789%
2026-09-11	1.2000	1.2000	1.2000	1.2000	+18.812%	1	678	-33.333%
2026-09-10	1.0600	1.3000	1.0000	1.0100	-12.174%	35	684	-20.792%
2026-09-09	1.2500	1.3000	1.0500	1.1500	-15.441%	217	690	-30.435%
2026-09-08	1.3600	1.3600	1.3600	1.3600	-9.333%	1	524	-41.176%
2026-09-04	1.5500	1.5500	1.5000	1.5000	-6.250%	15	522	-46.667%
2026-09-03	1.5500	1.6500	1.5300	1.6000	-11.111%	74	522	-50.000%
2026-09-02	1.8400	1.8400	1.8000	1.8000	-1.099%	9	501	-55.556%
2026-09-01	1.9000	1.9500	1.7700	1.8200	-17.273%	10	495	-56.044%
2026-08-31	2.2000	2.2000	2.2000	2.2000	-8.333%	2	488	-63.636%
2026-08-28	2.6200	2.6200	2.4000	2.4000	-2.041%	4	486	-66.667%
2026-08-27	2.6500	2.6500	2.4500	2.4500	-3.922%	8	488	-67.347%
2026-08-26	2.8000	2.8000	2.5500	2.5500	-3.774%	2	482	-68.627%
2026-08-25	2.5600	2.6500	2.5600	2.6500	+12.766%	4	481	-69.811%
2026-08-24	2.3500	2.3500	2.3500	2.3500	+4.444%	2	479	-65.957%
2026-08-21	2.2500	2.2500	2.2500	2.2500	0.000%	2	477	-64.444%
2026-08-20	2.2500	2.2500	2.2500	2.2500	-1.316%	3	478	-64.444%
2026-08-19	2.2800	2.2800	2.2800	2.2800	-8.800%	2	475	-64.912%
2026-08-18	2.4800	2.5000	2.4800	2.5000	-3.846%	6	487	-68.000%
2026-08-17	2.6400	2.6400	2.6000	2.6000	-11.263%	6	481	-69.231%
2026-08-14	2.9300	2.9300	2.9300	2.9300	-2.333%	6	475	-72.696%
2026-08-13	3.1300	3.1300	2.9200	3.0000	+3.448%	46	498	-73.333%
2026-08-12	3.1000	3.1000	2.9000	2.9000	-6.452%	5	462	-72.414%
2026-08-11	3.3000	3.3000	3.1000	3.1000	-11.429%	4	475	-74.194%
2026-08-10	3.8000	3.8000	3.5000	3.5000	-16.667%	14	471	-77.143%
2026-08-07	4.2000	4.2000	4.2000	4.2000	-2.326%	1	458	-80.952%
2026-08-06	4.3000	4.3000	4.3000	4.3000	-13.131%	1	458	-81.395%
2026-08-04	4.9500	4.9500	4.9500	4.9500	+19.277%	1	470	-83.838%
2026-08-03	4.3000	4.3000	4.1500	4.1500	+9.211%	11	470	-80.723%
2026-07-31	3.5000	3.8700	3.5000	3.8000	-7.317%	3	469	-78.947%
2026-07-30	4.1000	4.1000	4.1000	4.1000	+3.797%	1	468	-80.488%
2026-07-29	3.9500	3.9500	3.9500	3.9500	-21.000%	2	469	-79.747%
2026-07-28	5.0000	5.0000	5.0000	5.0000	+6.383%	1	471	-84.000%
2026-07-27	4.7000	4.7000	4.7000	4.7000	+11.905%	6	470	-82.979%
2026-07-24	4.2000	4.3000	4.2000	4.2000	+5.000%	71	472	-80.952%
2026-07-22	4.0000	4.0000	4.0000	4.0000	-4.306%	1	525	-80.000%
2026-07-21	4.1800	4.2400	4.1600	4.1800	-7.111%	6	525	-80.861%
2026-07-17	4.6000	4.6500	4.5000	4.5000	-10.891%	120	524	-82.222%
2026-07-16	5.1000	5.1000	5.0500	5.0500	+1.000%	120	587	-84.158%
2026-07-15	5.0000	5.0000	5.0000	5.0000	-23.547%	2	468	-84.000%
2026-07-10	6.5400	6.5400	6.5400	6.5400	+1.395%	1	466	-87.768%
2026-07-09	6.5700	6.5700	6.4500	6.4500	+13.158%	6	471	-87.597%
2026-07-08	5.7000	5.7000	5.7000	5.7000	-18.571%	100	470	-85.965%
2026-07-07	7.0000	7.0000	7.0000	7.0000	-7.285%	51	525	-88.571%
2026-07-06	7.7000	7.7000	7.5500	7.5500	-5.270%	20	525	-89.404%
2026-07-02	8.3000	8.3000	7.9700	7.9700	+5.563%	37	525	-89.962%
2026-06-30	7.4600	7.7000	7.4600	7.5500	-7.927%	54	530	-89.404%
2026-06-26	8.2000	8.2000	8.2000	8.2000	+10.811%	1	517	-90.244%
2026-06-24	7.9000	7.9000	7.4000	7.4000	+4.225%	7	518	-89.189%
2026-06-23	7.1000	7.1000	7.1000	7.1000	+2.899%	10	524	-88.732%
2026-06-22	7.0000	7.0000	6.9000	6.9000	-2.817%	29	534	-88.406%
2026-06-18	6.9500	7.2000	6.9500	7.1000	+12.698%	6	540	-88.732%
2026-06-17	6.3000	6.3000	6.3000	6.3000	-4.690%	2	540	-87.302%
2026-06-16	6.6900	6.7400	6.4500	6.6100	+9.437%	173	592	-87.897%
2026-06-15	6.3400	6.6000	5.9000	6.0400	+0.667%	89	621	-86.755%
2026-06-12	5.7000	6.0000	5.5200	6.0000	+6.383%	68	599	-86.667%
2026-06-11	5.3000	5.8200	5.3000	5.6400	+11.462%	55	623	-85.816%
2026-06-10	5.1500	5.1500	5.0600	5.0600	-9.643%	52	578	-84.190%
2026-06-09	5.8000	5.8300	5.6000	5.6000	+1.818%	27	619	-85.714%
2026-06-05	5.3000	5.5000	5.1700	5.5000	+12.245%	19	614	-85.455%
2026-06-04	4.9000	4.9000	4.9000	4.9000	+7.930%	6	611	-83.673%
2026-06-03	4.5000	4.5400	4.5000	4.5400	-9.200%	6	611	-82.379%
2026-06-02	4.8000	5.0000	4.8000	5.0000	+12.360%	19	605	-84.000%
2026-06-01	4.4000	4.4500	4.4000	4.4500	-11.000%	3	592	-82.022%
2026-05-28	5.0000	5.0000	5.0000	5.0000	-9.091%	10	589	-84.000%
2026-05-26	5.5000	5.5000	5.5000	5.5000	0.000%	79	589	-85.455%
2026-05-22	5.5000	5.5000	5.5000	5.5000	-2.482%	18	589	-85.455%
2026-05-20	5.2000	5.6400	5.2000	5.6400	+6.616%	36	589	-85.816%
2026-05-19	5.3000	5.3300	5.2300	5.2900	-0.189%	21	575	-84.877%
2026-05-18	5.4700	5.4700	5.3000	5.3000	-3.636%	33	575	-84.906%
2026-05-15	5.3200	5.5000	5.3200	5.5000	-5.172%	16	575	-85.455%
2026-05-14	5.9000	6.0000	5.8000	5.8000	+2.655%	36	575	-86.207%
2026-05-13	5.6500	5.6500	5.6500	5.6500	+3.480%	1	576	-85.841%
2026-05-12	5.3000	5.4800	5.2700	5.4600	+4.798%	10	576	-85.348%
2026-05-11	5.2100	5.2100	5.2100	5.2100	-6.631%	1	576	-84.645%
2026-05-08	5.4000	5.7500	5.3000	5.5800	+5.283%	179	575	-85.663%
2026-05-07	5.3600	5.6000	5.3000	5.3000	+8.163%	42	469	-84.906%
2026-05-06	4.7200	4.9000	4.5200	4.9000	+21.891%	65	483	-83.673%
2026-05-05	3.9000	4.0200	3.8300	4.0200	+14.857%	45	483	-80.100%
2026-05-04	3.7200	3.8300	3.5000	3.5000	-8.377%	86	467	-77.143%
2026-05-01	3.8000	3.8200	3.7500	3.8200	+9.143%	74	482	-79.058%
2026-04-30	3.7000	3.7000	3.5000	3.5000	+2.941%	41	482	-77.143%
2026-04-29	3.4000	3.4000	3.4000	3.4000	-10.526%	4	461	-76.471%
2026-04-28	3.8000	3.8000	3.8000	3.8000	-9.524%	7	457	-78.947%
2026-04-27	4.2000	4.2000	4.2000	4.2000	-8.696%	11	450	-80.952%
2026-04-24	4.6300	4.6300	4.6000	4.6000	+12.195%	135	439	-82.609%
2026-04-23	4.2900	4.2900	4.1000	4.1000	-8.889%	15	379	-80.488%
2026-04-22	4.9000	4.9000	4.5000	4.5000	-10.000%	2	364	-82.222%
2026-04-21	5.0000	5.1000	4.9000	5.0000	-7.407%	18	360	-84.000%
2026-04-20	5.5000	5.5000	5.3000	5.4000	-11.475%	7	360	-85.185%
2026-04-17	6.8000	6.8000	6.1000	6.1000	0.000%	8	354	-86.885%
2026-04-15	6.1000	6.1000	6.1000	6.1000	-5.132%	2	346	-86.885%
2026-04-14	6.3600	6.4300	6.3000	6.4300	+3.710%	4	344	-87.558%
2026-04-13	5.9500	6.2000	5.9500	6.2000	-6.061%	17	341	-87.097%
2026-04-09	6.6800	6.6800	6.6000	6.6000	-7.042%	6	349	-87.879%
2026-04-08	8.0000	8.0000	7.0000	7.1000	+16.585%	43	343	-88.732%
2026-04-07	6.0000	6.0900	6.0000	6.0900	+8.750%	16	366	-86.864%
2026-04-06	5.4000	5.6000	5.4000	5.6000	0.000%	8	350	-85.714%
2026-04-02	5.1000	5.6000	5.1000	5.6000	-9.677%	29	315	-85.714%
2026-04-01	6.2000	6.2000	6.2000	6.2000	+18.095%	1	315	-87.097%
2026-03-31	5.3000	5.3000	5.1700	5.2500	-0.756%	4	314	-84.762%
2026-03-30	5.6000	5.6000	5.2900	5.2900	-8.793%	19	310	-84.877%
2026-03-27	5.8000	5.8000	5.8000	5.8000	-7.937%	2	293	-86.207%
2026-03-26	5.9000	6.3000	5.9000	6.3000	-7.353%	9	291	-87.302%
2026-03-25	6.8000	6.8000	6.8000	6.8000	-8.108%	3	298	-88.235%
2026-03-23	7.1500	7.6000	7.1000	7.4000	+19.355%	25	301	-89.189%
2026-03-20	6.8000	6.8000	6.2000	6.2000	-22.500%	17	280	-87.097%
2026-03-19	5.8000	8.0000	5.8000	8.0000	+5.263%	26	263	-90.000%
2026-03-18	7.6000	7.6000	7.6000	7.6000	0.000%	1	247	-89.474%
2026-03-17	7.7500	7.9000	7.6000	7.6000	-6.173%	12	246	-89.474%
2026-03-16	7.8600	8.1000	7.8600	8.1000	+3.846%	7	234	-90.123%
2026-03-13	8.4000	8.4000	7.8000	7.8000	+1.299%	24	229	-89.744%
2026-03-12	8.3300	8.3300	6.6000	7.7000	-7.895%	21	208	-89.610%
2026-03-11	8.3600	8.3600	8.3600	8.3600	-2.791%	1	195	-90.431%
2026-03-10	8.1000	10.0000	8.1000	8.6000	+3.614%	5	194	-90.698%
2026-03-09	5.6000	8.3000	5.6000	8.3000	+9.934%	195	193	-90.361%
2026-03-06	7.5500	7.5500	7.5500	7.5500	-11.072%	3	5	-89.404%
2026-03-03	8.4900	8.4900	8.4900	8.4900	-44.034%	2	2	-90.577%
2025-02-25	15.1700	15.1700	15.1700	15.1700	+3.197%	1	1	-94.726%
2025-01-02	14.7000	14.7000	14.7000	14.7000	0.000%	1	1	-94.558%