Dark

BNO20270115P50
BNO Jan 15 2027 50.00 Put (BNO270115P00050000)
option OPRA

EOD

Oct 1, 2026

1.61-24.413%(-0.52)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.8300	1.8300	1.6100	1.6100	-24.413%	11	2,142	0.000%
2026-09-30	2.1800	2.1800	2.0500	2.1300	-11.250%	105	2,154	-24.413%
2026-09-29	2.2000	2.5500	2.2000	2.4000	+4.348%	71	2,133	-32.917%
2026-09-28	2.2000	2.3000	2.0900	2.3000	-2.128%	8	2,133	-30.000%
2026-09-25	2.2000	2.4000	2.2000	2.3500	+24.339%	26	2,131	-31.489%
2026-09-24	2.0000	2.0000	1.8900	1.8900	-5.500%	6	2,129	-14.815%
2026-09-23	2.2100	2.2100	2.0000	2.0000	-21.569%	12	2,123	-19.500%
2026-09-22	2.4500	2.5500	2.3500	2.5500	+4.938%	61	2,123	-36.863%
2026-09-21	2.4500	2.4500	2.3800	2.4300	+8.000%	23	2,118	-33.745%
2026-09-18	2.1500	2.3500	2.1200	2.2500	0.000%	63	2,110	-28.444%
2026-09-17	2.5000	2.5000	2.2200	2.2500	0.000%	6	2,082	-28.444%
2026-09-16	2.2000	2.3500	2.2000	2.2500	+9.223%	162	2,082	-28.444%
2026-09-15	2.2500	2.2500	2.0500	2.0600	+0.488%	4	2,185	-21.845%
2026-09-14	1.8500	2.0500	1.6800	2.0500	0.000%	395	2,182	-21.463%
2026-09-11	2.2500	2.2500	2.0000	2.0500	+5.670%	254	2,282	-21.463%
2026-09-10	2.0000	2.1500	1.9000	1.9400	-11.818%	175	2,035	-17.010%
2026-09-09	2.4500	2.4800	2.2000	2.2000	-19.708%	276	1,920	-26.818%
2026-09-08	2.8500	2.8500	2.7000	2.7400	-5.517%	80	1,668	-41.241%
2026-09-04	3.2000	3.2000	2.7900	2.9000	-6.452%	34	1,602	-44.483%
2026-09-03	3.1900	3.2000	3.0000	3.1000	-1.899%	49	1,602	-48.065%
2026-09-02	3.5000	3.5000	3.1600	3.1600	-9.714%	16	1,588	-49.051%
2026-09-01	3.7300	3.7300	3.4600	3.5000	-14.005%	15	1,577	-54.000%
2026-08-31	4.0500	4.0800	4.0500	4.0700	-13.404%	4	1,570	-60.442%
2026-08-28	4.7000	4.7000	4.7000	4.7000	+0.858%	10	1,566	-65.745%
2026-08-27	4.8000	4.8000	4.6600	4.6600	-2.917%	4	1,566	-65.451%
2026-08-26	4.8000	4.8000	4.8000	4.8000	-5.882%	3	1,567	-66.458%
2026-08-25	5.0000	5.1000	4.9000	5.1000	+18.329%	3	1,567	-68.431%
2026-08-24	4.3300	4.3300	4.2900	4.3100	+2.619%	4	1,566	-62.645%
2026-08-21	4.1300	4.2000	4.1000	4.2000	0.000%	17	1,562	-61.667%
2026-08-20	4.1500	4.3000	4.1500	4.2000	-6.667%	8	1,545	-61.667%
2026-08-19	4.4000	4.5500	4.4000	4.5000	-0.222%	8	1,540	-64.222%
2026-08-18	4.5000	4.5100	4.5000	4.5100	-4.043%	3	1,532	-64.302%
2026-08-17	5.0100	5.0100	4.7000	4.7000	-6.746%	29	1,530	-65.745%
2026-08-14	5.0400	5.0400	5.0400	5.0400	-8.364%	2	1,505	-68.056%
2026-08-13	5.5000	5.5000	5.5000	5.5000	+2.612%	1	1,503	-70.727%
2026-08-12	5.4000	5.4000	5.3600	5.3600	-2.011%	2	1,502	-69.963%
2026-08-11	6.0300	6.0300	5.4700	5.4700	-6.496%	12	1,500	-70.567%
2026-08-10	6.3000	6.3000	5.8000	5.8500	-28.659%	370	1,498	-72.479%
2026-08-04	8.2000	8.2000	8.2000	8.2000	+30.159%	1	1,259	-80.366%
2026-07-31	6.3400	6.3500	6.3000	6.3000	-7.353%	3	1,259	-74.444%
2026-07-30	6.8000	6.8000	6.8000	6.8000	+3.030%	1	1,258	-76.324%
2026-07-29	6.7500	6.8200	6.5000	6.6000	-12.000%	29	1,257	-75.606%
2026-07-27	7.5000	7.5000	7.5000	7.5000	+11.940%	2	1,278	-78.533%
2026-07-24	7.2000	7.2000	6.6600	6.7000	+9.836%	50	1,277	-75.970%
2026-07-23	6.0000	6.3000	5.8000	6.1000	-10.819%	17	1,267	-73.607%
2026-07-21	6.8000	6.8400	6.8000	6.8400	-6.557%	2	1,257	-76.462%
2026-07-17	7.3200	7.3200	7.3200	7.3200	-8.500%	2	1,257	-78.005%
2026-07-16	8.0000	8.0000	8.0000	8.0000	-11.111%	3	1,255	-79.875%
2026-07-13	9.1500	9.1500	9.0000	9.0000	-5.263%	7	1,252	-82.111%
2026-07-08	9.3500	9.5000	9.3500	9.5000	-11.215%	17	1,254	-83.053%
2026-07-07	10.8000	10.8000	10.7000	10.7000	-7.359%	7	1,238	-84.953%
2026-07-06	11.5000	11.5500	11.4500	11.5500	-3.750%	20	1,236	-86.061%
2026-07-01	11.6500	12.0000	11.6500	12.0000	+5.171%	8	1,236	-86.583%
2026-06-30	11.4100	11.4100	11.4100	11.4100	-0.349%	25	1,238	-85.890%
2026-06-24	11.4600	11.4600	11.4500	11.4500	+10.096%	3	1,213	-85.939%
2026-06-23	10.4000	10.4000	10.4000	10.4000	0.000%	2	1,213	-84.519%
2026-06-22	10.4000	10.4000	10.4000	10.4000	+10.638%	1	1,212	-84.519%
2026-06-17	9.5000	9.5000	9.4000	9.4000	-2.993%	5	1,211	-82.872%
2026-06-16	9.6900	9.6900	9.6900	9.6900	+5.326%	3	1,206	-83.385%
2026-06-15	9.5000	9.6000	9.1000	9.2000	+8.235%	160	1,206	-82.500%
2026-06-11	7.9000	8.5000	7.8900	8.5000	+8.557%	9	1,111	-81.059%
2026-06-10	7.8300	7.8300	7.8300	7.8300	-4.044%	10	1,117	-79.438%
2026-06-09	8.6000	8.6000	8.1600	8.1600	+2.000%	35	1,127	-80.270%
2026-06-05	7.9600	8.0000	7.9600	8.0000	+8.108%	6	1,109	-79.875%
2026-06-04	7.4000	7.4000	7.4000	7.4000	+0.817%	15	1,113	-78.243%
2026-06-02	7.3500	7.3500	7.2900	7.3400	+6.377%	5	1,122	-78.065%
2026-06-01	6.9000	6.9000	6.8100	6.9000	-10.390%	4	1,124	-76.667%
2026-05-29	7.7000	7.7000	7.7000	7.7000	+4.762%	10	1,125	-79.091%
2026-05-28	7.3500	7.3500	7.3500	7.3500	-9.259%	2	1,115	-78.095%
2026-05-27	7.8200	8.1000	7.8200	8.1000	+2.922%	2	1,113	-80.123%
2026-05-26	8.4400	8.4400	7.8000	7.8700	-0.380%	230	1,134	-79.543%
2026-05-22	7.9000	7.9000	7.9000	7.9000	+2.464%	3	1,224	-79.620%
2026-05-21	7.7600	7.7600	7.6500	7.7100	+4.189%	3	1,224	-79.118%
2026-05-19	7.4000	7.4000	7.4000	7.4000	-0.671%	10	1,224	-78.243%
2026-05-18	7.4500	7.4500	7.4500	7.4500	-8.025%	10	1,224	-78.389%
2026-05-15	7.8500	8.1000	7.8500	8.1000	-3.226%	2	1,224	-80.123%
2026-05-14	8.3500	8.3700	8.2700	8.3700	+3.333%	10	1,222	-80.765%
2026-05-13	7.9000	8.1000	7.9000	8.1000	+5.469%	3	1,225	-80.123%
2026-05-12	7.6000	7.7900	7.6000	7.6800	-4.239%	15	1,225	-79.036%
2026-05-11	7.7000	8.0200	7.7000	8.0200	+2.821%	2	1,225	-79.925%
2026-05-08	7.8600	7.8600	7.8000	7.8000	+1.961%	2	1,225	-79.359%
2026-05-07	8.0900	8.2000	7.6500	7.6500	+3.378%	43	1,226	-78.954%
2026-05-06	6.8000	7.4000	6.8000	7.4000	+39.623%	30	1,270	-78.243%
2026-05-04	5.5800	5.5800	5.3000	5.3000	-7.826%	7	1,268	-69.623%
2026-05-01	5.6000	5.7600	5.6000	5.7500	+8.491%	22	1,287	-72.000%
2026-04-30	5.3000	5.3000	5.3000	5.3000	0.000%	6	1,287	-69.623%
2026-04-29	5.5000	5.5000	5.0000	5.3000	-10.169%	34	1,281	-69.623%
2026-04-28	5.8000	5.9000	5.8000	5.9000	-5.297%	15	1,254	-72.712%
2026-04-27	6.5000	6.5000	6.2000	6.2300	-8.112%	22	1,251	-74.157%
2026-04-24	6.6000	6.9000	6.6000	6.7800	+9.355%	25	1,235	-76.254%
2026-04-23	6.6500	6.7000	6.2000	6.2000	-9.489%	27	1,240	-74.032%
2026-04-22	7.0900	7.2000	6.8500	6.8500	-11.613%	34	1,215	-76.496%
2026-04-21	8.0000	8.0000	7.4000	7.7500	-3.125%	17	1,175	-79.226%
2026-04-16	8.2000	8.2300	8.0000	8.0000	-9.091%	4	1,175	-79.875%
2026-04-13	8.3500	8.8000	8.3000	8.8000	-6.283%	8	1,176	-81.705%
2026-04-10	9.3900	9.3900	9.3900	9.3900	-1.158%	1,000	1,176	-82.854%
2026-04-09	9.3500	10.0000	9.3500	9.5000	-5.941%	12	176	-83.053%
2026-04-08	11.2200	11.4200	10.0000	10.1000	+24.691%	11	172	-84.059%
2026-04-07	8.1000	8.1000	8.1000	8.1000	+2.532%	2	180	-80.123%
2026-04-06	7.9000	8.0000	7.9000	7.9000	-0.253%	10	180	-79.620%
2026-04-02	8.8000	8.8000	7.9200	7.9200	-7.907%	7	168	-79.672%
2026-04-01	8.5000	9.0000	8.4200	8.6000	+6.173%	45	168	-81.279%
2026-03-31	7.9000	8.2900	7.8500	8.1000	-7.745%	35	127	-80.123%
2026-03-26	9.0500	9.0500	8.7800	8.7800	-12.200%	5	92	-81.663%
2026-03-25	10.0000	10.0000	10.0000	10.0000	+5.263%	1	91	-83.900%
2026-03-24	9.5000	9.5000	9.5000	9.5000	-4.040%	1	92	-83.053%
2026-03-23	9.9000	9.9000	9.9000	9.9000	+10.000%	1	91	-83.737%
2026-03-20	9.5000	9.5000	9.0000	9.0000	-5.263%	4	91	-82.111%
2026-03-19	8.9800	9.5000	8.9800	9.5000	+0.211%	56	89	-83.053%
2026-03-18	9.8900	9.8900	9.4000	9.4800	-13.504%	28	45	-83.017%
2026-03-13	10.9600	10.9600	10.9600	10.9600	+7.241%	2	17	-85.310%
2026-03-12	10.6000	10.6000	10.2200	10.2200	+2.200%	11	15	-84.247%
2026-03-09	8.5900	10.0000	8.0000	10.0000	0.000%	4	4	-83.900%