Dark

BNS20260918C85
BNS Sep 18 2026 85.00 Call (BNS260918C00085000)
option OPRA

EOD

Aug 18, 2026

6.18-17.928%(-1.35)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	6.0000	6.1800	6.0000	6.1800	-17.928%	6	1,110	0.000%
2026-08-17	7.3000	7.7000	7.3000	7.5300	+4.583%	213	1,110	-17.928%
2026-08-14	7.2000	7.2000	7.2000	7.2000	+7.463%	3	1,243	-14.167%
2026-08-13	6.3000	6.7000	6.3000	6.7000	+5.512%	4	1,246	-7.761%
2026-08-12	5.9000	6.3500	5.9000	6.3500	+22.115%	2	1,247	-2.677%
2026-08-07	4.8000	5.2000	4.8000	5.2000	-4.587%	3	1,247	+18.846%
2026-08-05	5.1000	5.4500	5.1000	5.4500	+26.744%	6	1,247	+13.394%
2026-08-04	4.9000	4.9000	4.3000	4.3000	-12.245%	5	1,249	+43.721%
2026-08-03	5.0000	5.0000	4.9000	4.9000	0.000%	26	1,252	+26.122%
2026-07-31	4.9000	4.9000	4.9000	4.9000	-0.204%	2	1,253	+26.122%
2026-07-30	4.9600	4.9600	4.9100	4.9100	+19.756%	2	1,255	+25.866%
2026-07-29	4.2000	4.5000	4.1000	4.1000	-19.608%	15	1,255	+50.732%
2026-07-28	5.1000	5.1000	5.1000	5.1000	+27.500%	2	1,255	+21.176%
2026-07-27	4.2000	4.4000	4.0000	4.0000	0.000%	15	1,255	+54.500%
2026-07-24	4.0000	4.0000	4.0000	4.0000	+5.263%	17	1,260	+54.500%
2026-07-23	4.4000	4.4000	3.8000	3.8000	-18.803%	2	1,275	+62.632%
2026-07-21	4.7000	4.8000	4.4500	4.6800	-28.000%	107	1,277	+32.051%
2026-07-17	6.9000	6.9000	6.5000	6.5000	0.000%	6	1,283	-4.923%
2026-07-16	6.5000	6.5000	6.5000	6.5000	-3.704%	2	1,287	-4.923%
2026-07-15	6.2500	6.7500	6.2500	6.7500	+10.656%	9	1,289	-8.444%
2026-07-14	5.6000	6.2700	5.4000	6.1000	+18.447%	23	1,297	+1.311%
2026-07-13	5.1000	5.1500	5.1000	5.1500	+4.675%	2	1,319	+20.000%
2026-07-10	4.1000	4.9200	4.1000	4.9200	+26.154%	32	1,318	+25.610%
2026-07-09	3.8800	3.9000	3.8800	3.9000	+9.859%	2	1,348	+58.462%
2026-07-07	3.5500	3.5500	3.5500	3.5500	-8.974%	3	1,350	+74.085%
2026-07-06	3.7800	4.0000	3.7800	3.9000	+47.170%	10	1,353	+58.462%
2026-07-02	3.5000	3.5000	2.6500	2.6500	-40.449%	3	1,360	+133.208%
2026-06-30	4.4000	4.4500	4.4000	4.4500	+16.188%	3	1,360	+38.876%
2026-06-29	3.8900	3.8900	3.8300	3.8300	+9.429%	4	1,361	+61.358%
2026-06-26	3.9500	3.9500	3.5000	3.5000	-18.605%	2	1,358	+76.571%
2026-06-25	3.9600	4.3000	3.9600	4.3000	+22.857%	29	1,360	+43.721%
2026-06-24	3.7000	3.7000	3.5000	3.5000	-10.256%	14	1,375	+76.571%
2026-06-23	4.4000	4.6000	3.9000	3.9000	-18.750%	72	1,383	+58.462%
2026-06-22	5.3000	5.3000	4.7000	4.8000	-4.000%	56	1,447	+28.750%
2026-06-18	4.7000	5.1500	4.5000	5.0000	+6.383%	40	1,527	+23.600%
2026-06-17	4.1000	4.7000	4.1000	4.7000	+36.628%	51	1,527	+31.489%
2026-06-16	3.3000	3.7000	3.2000	3.4400	+15.050%	23	1,545	+79.651%
2026-06-15	3.4000	3.5000	2.9900	2.9900	+1.356%	43	1,564	+106.689%
2026-06-12	2.6000	3.0000	2.6000	2.9500	+25.532%	29	1,565	+109.492%
2026-06-11	2.3500	2.3500	2.3500	2.3500	+30.556%	1	1,568	+162.979%
2026-06-08	2.1300	2.1300	1.8000	1.8000	-10.000%	2	1,571	+243.333%
2026-06-05	2.0000	2.0000	1.9000	2.0000	0.000%	4	1,570	+209.000%
2026-06-04	2.0500	2.0500	2.0000	2.0000	-2.439%	16	1,570	+209.000%
2026-06-03	2.0000	2.0500	2.0000	2.0500	+70.833%	5	1,576	+201.463%
2026-06-01	1.4000	1.4500	1.2000	1.2000	0.000%	10	1,577	+415.000%
2026-05-28	1.2000	1.2000	1.2000	1.2000	-38.462%	1	1,581	+415.000%
2026-05-27	2.3000	2.3000	1.9500	1.9500	+5.978%	9	1,580	+216.923%
2026-05-26	1.9000	1.9000	1.8400	1.8400	+2.222%	4	1,589	+235.870%
2026-05-21	1.6000	1.8000	1.6000	1.8000	+25.874%	2	1,585	+243.333%
2026-05-20	1.4300	1.4300	1.4300	1.4300	+68.235%	5	1,584	+332.168%
2026-05-19	1.0000	1.0000	0.8500	0.8500	-10.526%	11	1,578	+627.059%
2026-05-18	0.9500	0.9500	0.9500	0.9500	-9.524%	1	1,578	+550.526%
2026-05-14	1.0000	1.0500	0.9500	1.0500	+20.690%	82	1,578	+488.571%
2026-05-13	1.0800	1.1000	0.8700	0.8700	-17.143%	38	1,534	+610.345%
2026-05-12	0.9500	1.0500	0.9500	1.0500	-2.778%	16	1,534	+488.571%
2026-05-08	1.1500	1.1500	1.0800	1.0800	-20.000%	7	1,534	+472.222%
2026-05-07	1.3500	1.3500	1.3500	1.3500	-10.000%	52	1,532	+357.778%
2026-05-06	1.1000	1.5000	1.1000	1.5000	+38.889%	16	1,480	+312.000%
2026-05-05	1.1500	1.1500	1.0800	1.0800	+2.857%	201	1,472	+472.222%
2026-05-04	1.4000	1.5000	1.0500	1.0500	-29.530%	285	1,271	+488.571%
2026-05-01	1.3500	1.7000	1.3500	1.4900	+19.200%	979	49	+314.765%
2026-04-30	1.1800	1.2500	1.1800	1.2500	+38.889%	12	49	+394.400%
2026-04-24	0.9000	0.9000	0.9000	0.9000	+28.571%	1	37	+586.667%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-17.647%	1	37	+782.857%
2026-04-22	0.8500	0.8500	0.8500	0.8500	-15.000%	1	36	+627.059%
2026-04-21	1.0500	1.0500	1.0000	1.0000	-4.762%	3	33	+518.000%
2026-04-20	1.1500	1.1500	1.0500	1.0500	+10.526%	2	33	+488.571%
2026-04-17	0.8500	0.9500	0.8500	0.9500	+90.000%	3	33	+550.526%
2026-03-30	0.5000	0.5000	0.5000	0.5000	-1.961%	3	30	+1,136.000%
2026-03-06	0.5100	0.5100	0.5100	0.5100	-55.652%	1	30	+1,111.765%
2026-02-27	1.1500	1.1500	1.1500	1.1500	+4.545%	1	31	+437.391%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-8.333%	1	31	+461.818%
2026-02-24	0.9500	1.2000	0.9500	1.2000	-14.286%	20	31	+415.000%
2026-02-23	1.4000	1.4000	1.4000	1.4000	-3.448%	1	11	+341.429%
2026-02-20	1.4500	1.4500	1.4500	1.4500	+16.000%	4	11	+326.207%
2026-02-17	1.2500	1.2500	1.2500	1.2500	-30.556%	1	9	+394.400%
2026-02-11	1.8700	1.8700	1.8000	1.8000	+12.500%	3	9	+243.333%
2026-02-09	1.4500	1.6000	1.4500	1.6000	+28.000%	5	6	+286.250%
2026-01-27	1.2000	1.2500	1.2000	1.2500	0.000%	2	2	+394.400%