Dark

BOIL20270115C20
BOIL Jan 15 2027 20.00 Call (BOIL270115C00020000)
option OPRA

EOD

Jul 30, 2026

5.65-20.979%(-1.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.5900	5.6500	5.5900	5.6500	-20.979%	10	99	0.000%
2026-07-23	7.1300	7.1500	7.1300	7.1500	+15.883%	13	89	-20.979%
2026-07-20	6.1700	6.1700	6.1700	6.1700	-8.321%	2	76	-8.428%
2026-07-17	6.8000	6.8000	6.7300	6.7300	-13.718%	5	76	-16.048%
2026-07-09	8.0000	8.0000	7.7500	7.8000	-19.338%	24	71	-27.564%
2026-07-06	9.6700	9.6800	9.6700	9.6700	-21.061%	20	70	-41.572%
2026-06-22	12.2800	12.2800	12.2300	12.2500	+350.368%	50	50	-53.878%
2026-05-27	2.7000	2.7200	2.7000	2.7200	+8.800%	3	996	+107.721%
2026-05-26	3.0000	3.0000	2.5000	2.5000	-2.344%	7	993	+126.000%
2026-05-22	2.6500	2.6500	2.5600	2.5600	-14.667%	7	990	+120.703%
2026-05-21	3.0300	3.0300	3.0000	3.0000	-3.537%	25	992	+88.333%
2026-05-20	3.1100	3.1100	3.1100	3.1100	-15.946%	1	992	+81.672%
2026-05-19	3.5000	3.7000	3.4500	3.7000	+12.121%	62	1,001	+52.703%
2026-05-18	3.3000	3.3000	3.3000	3.3000	+10.000%	21	1,001	+71.212%
2026-05-15	2.9500	3.0000	2.9500	3.0000	+7.914%	15	1,001	+88.333%
2026-05-14	2.9000	2.9000	2.7800	2.7800	-0.714%	6	986	+103.237%
2026-05-13	2.9600	2.9600	2.8000	2.8000	+3.704%	29	959	+101.786%
2026-05-12	2.8000	2.8000	2.7000	2.7000	-11.475%	31	959	+109.259%
2026-05-11	2.9000	3.0500	2.9000	3.0500	+13.806%	39	959	+85.246%
2026-05-07	2.8500	2.8500	2.6800	2.6800	+5.098%	32	958	+110.821%
2026-05-06	2.7600	2.7600	2.5100	2.5500	-15.000%	18	959	+121.569%
2026-05-05	3.0200	3.0200	3.0000	3.0000	-9.639%	17	956	+88.333%
2026-05-04	3.1500	3.3500	3.1500	3.3200	+12.162%	27	939	+70.181%
2026-05-01	2.3500	2.9600	2.3500	2.9600	+9.225%	15	913	+90.878%
2026-04-30	2.5700	2.7100	2.5700	2.7100	+9.717%	32	913	+108.487%
2026-04-29	2.5500	2.7200	2.4700	2.4700	-20.323%	18	914	+128.745%
2026-04-27	3.0500	3.1600	3.0500	3.1000	+14.815%	77	899	+82.258%
2026-04-24	2.6600	2.7000	2.6600	2.7000	-3.571%	74	891	+109.259%
2026-04-23	3.2000	3.2000	2.8000	2.8000	-18.841%	52	919	+101.786%
2026-04-22	3.4000	3.4500	3.4000	3.4500	+4.545%	12	898	+63.768%
2026-04-21	3.2000	3.3000	3.2000	3.3000	+1.538%	7	897	+71.212%
2026-04-20	3.2500	3.2500	3.2500	3.2500	0.000%	5	897	+73.846%
2026-04-17	3.0000	3.2500	3.0000	3.2500	+3.175%	18	897	+73.846%
2026-04-16	3.1300	3.1600	3.1000	3.1500	+1.613%	7	902	+79.365%
2026-04-15	3.0500	3.1000	3.0000	3.1000	-1.587%	67	897	+82.258%
2026-04-14	3.2000	3.2000	3.0000	3.1500	-4.545%	28	844	+79.365%
2026-04-13	3.5500	3.5500	3.3000	3.3000	-5.172%	2	839	+71.212%
2026-04-10	3.2500	3.5500	3.2500	3.4800	-1.972%	69	838	+62.356%
2026-04-09	3.5000	3.6000	3.5000	3.5500	-7.792%	17	873	+59.155%
2026-04-08	3.7400	3.9500	3.7400	3.8500	-21.429%	29	868	+46.753%
2026-04-07	4.9000	4.9000	4.9000	4.9000	0.000%	9	894	+15.306%
2026-04-06	4.9000	4.9000	4.9000	4.9000	+8.647%	5	903	+15.306%
2026-04-01	4.7400	4.7400	4.5100	4.5100	-12.597%	10	905	+25.277%
2026-03-31	5.3500	5.3500	5.1600	5.1600	-3.371%	21	905	+9.496%
2026-03-30	5.3400	5.3400	5.3400	5.3400	-16.563%	1	885	+5.805%
2026-03-27	6.2500	6.5400	6.2500	6.4000	+8.475%	6	885	-11.719%
2026-03-26	5.6000	5.9000	5.6000	5.9000	+9.259%	6	886	-4.237%
2026-03-25	5.4000	5.4000	5.4000	5.4000	-6.736%	1	889	+4.630%
2026-03-24	5.2500	5.7900	5.2500	5.7900	+5.273%	3	888	-2.418%
2026-03-23	5.5000	5.6600	5.5000	5.5000	-18.519%	6	886	+2.727%
2026-03-20	6.6600	6.7500	6.5000	6.7500	-5.330%	6	881	-16.296%
2026-03-19	8.0000	8.9500	6.9300	7.1300	-5.563%	5	878	-20.757%
2026-03-18	6.7500	7.5500	6.7500	7.5500	+17.054%	5	880	-25.166%
2026-03-16	7.3000	7.3000	6.4500	6.4500	-20.567%	5	877	-12.403%
2026-03-12	8.1100	8.1200	8.0300	8.1200	-1.217%	3	875	-30.419%
2026-03-11	8.0300	8.2300	8.0300	8.2200	+2.494%	12	875	-31.265%
2026-03-09	8.7500	9.2500	8.0200	8.0200	-0.988%	23	874	-29.551%
2026-03-06	7.5600	8.3500	7.4000	8.1000	+39.896%	60	885	-30.247%
2026-03-04	5.7500	5.7900	5.7500	5.7900	-21.757%	2	908	-2.418%
2026-03-03	7.5000	8.5000	7.4000	7.4000	+30.973%	36	906	-23.649%
2026-03-02	6.1200	6.1200	5.5600	5.6500	+18.947%	9	904	0.000%
2026-02-27	5.0000	5.0500	4.7500	4.7500	+1.064%	4	903	+18.947%
2026-02-26	4.8400	4.8500	4.6500	4.7000	-12.150%	58	902	+20.213%
2026-02-25	5.3500	5.3500	5.3500	5.3500	+3.883%	1	899	+5.607%
2026-02-24	5.5000	5.5000	5.1000	5.1500	-8.850%	31	899	+9.709%
2026-02-23	5.6900	5.6900	5.6500	5.6500	-6.766%	2	869	0.000%
2026-02-20	6.1700	6.1700	5.8000	6.0600	+3.413%	13	869	-6.766%
2026-02-18	5.8000	6.2500	5.2900	5.8600	+1.384%	12	869	-3.584%
2026-02-17	6.2500	7.4500	5.7800	5.7800	-18.934%	60	872	-2.249%
2026-02-11	7.0000	7.1300	7.0000	7.1300	+8.030%	34	821	-20.757%
2026-02-10	7.5600	7.7500	6.6000	6.6000	-7.042%	25	789	-14.394%
2026-02-09	7.6000	7.6000	7.0300	7.1000	-34.441%	17	788	-20.423%
2026-02-06	10.0000	10.8400	10.0000	10.8300	+6.176%	3	773	-47.830%
2026-02-05	10.5000	10.5000	10.2000	10.2000	+5.155%	13	772	-44.608%
2026-02-04	9.7000	9.7000	9.7000	9.7000	+10.857%	1	772	-41.753%
2026-02-03	8.6400	9.3800	8.6400	8.7500	+4.790%	24	772	-35.429%
2026-02-02	8.8200	8.8200	7.2000	8.3500	-66.263%	220	786	-32.335%
2026-01-30	20.3900	24.7500	20.0000	24.7500	+41.267%	30	683	-77.172%
2026-01-29	16.4000	17.5200	16.2600	17.5200	+19.184%	5	695	-67.751%
2026-01-28	16.1000	16.1000	14.6000	14.7000	-8.696%	12	696	-61.565%
2026-01-27	14.7400	17.0800	14.7400	16.1000	-5.627%	9	696	-64.907%
2026-01-26	13.7500	17.2500	13.7500	17.0600	+24.526%	27	698	-66.882%
2026-01-23	13.3200	14.2500	12.8000	13.7000	+8.730%	54	703	-58.759%
2026-01-22	14.4600	15.2300	12.2500	12.6000	-1.946%	220	720	-55.159%
2026-01-21	12.0000	13.3100	12.0000	12.8500	+35.263%	37	803	-56.031%
2026-01-20	8.0000	9.6500	8.0000	9.5000	+82.692%	132	795	-40.526%
2026-01-16	4.4200	5.2000	4.4200	5.2000	+2.564%	4	805	+8.654%
2026-01-15	4.8900	5.2500	4.8000	5.0700	-1.553%	46	805	+11.440%
2026-01-14	5.4000	5.4000	4.9500	5.1500	-17.732%	26	805	+9.709%
2026-01-13	6.0000	6.2600	6.0000	6.2600	-3.692%	8	782	-9.744%
2026-01-12	5.4200	6.5000	5.4200	6.5000	+35.417%	15	778	-13.077%
2026-01-09	5.6000	6.2500	4.8000	4.8000	-23.810%	16	770	+17.708%
2026-01-08	6.8000	6.8000	6.3000	6.3000	-14.286%	7	758	-10.317%
2026-01-07	7.3300	7.4000	7.0000	7.3500	+11.533%	185	751	-23.129%
2026-01-06	6.2900	6.5900	6.2900	6.5900	-4.493%	3	761	-14.264%
2026-01-05	7.1500	7.9500	6.5800	6.9000	-21.143%	162	758	-18.116%
2026-01-02	9.4000	9.4000	8.7500	8.7500	-14.634%	6	604	-35.429%
2025-12-31	10.4900	10.5900	10.0000	10.2500	-14.938%	6	596	-44.878%
2025-12-30	12.5000	12.5000	12.0500	12.0500	-1.953%	10	596	-53.112%
2025-12-29	12.2900	12.2900	12.2900	12.2900	+11.727%	2	591	-54.028%
2025-12-24	11.0000	11.0000	11.0000	11.0000	+8.374%	5	584	-48.636%
2025-12-23	9.7900	10.1500	9.7900	10.1500	+10.929%	4	584	-44.335%
2025-12-22	9.2500	9.2500	8.8000	9.1500	-19.170%	6	580	-38.251%
2025-12-18	11.7000	11.7000	11.3200	11.3200	-9.801%	5	576	-50.088%
2025-12-17	12.5500	12.5500	12.5500	12.5500	+8.658%	1	574	-54.980%
2025-12-16	11.7500	11.7500	11.3500	11.5500	-10.811%	9	573	-51.082%
2025-12-15	12.5000	13.0000	12.5000	12.9500	-2.558%	42	570	-56.371%
2025-12-12	13.6600	14.0500	13.2900	13.2900	-14.258%	23	543	-57.487%
2025-12-11	16.3000	16.3000	15.3500	15.5000	-13.408%	34	521	-63.548%
2025-12-10	17.9000	17.9000	17.9000	17.9000	-1.050%	10	519	-68.436%
2025-12-09	19.4500	19.4500	18.0900	18.0900	-17.773%	42	509	-68.767%
2025-12-08	22.0000	22.0000	22.0000	22.0000	-25.676%	2	478	-74.318%
2025-12-05	25.8000	29.6000	25.8000	29.6000	+23.333%	8	476	-80.912%
2025-12-04	21.9700	24.0000	21.9700	24.0000	+4.348%	5	484	-76.458%
2025-12-03	22.5000	23.0000	22.5000	23.0000	+7.376%	3	483	-75.435%
2025-12-02	21.4100	21.4200	21.3500	21.4200	-3.383%	5	484	-73.623%
2025-12-01	21.2500	22.1700	21.2500	22.1700	+13.170%	4	484	-74.515%
2025-11-28	19.5900	19.5900	19.5900	19.5900	-2.050%	1	484	-71.159%
2025-11-19	20.0000	20.0000	20.0000	20.0000	+9.769%	1	484	-71.750%
2025-11-17	18.2200	18.2200	18.2200	18.2200	-13.649%	1	484	-68.990%
2025-11-13	20.9500	21.5000	20.9500	21.1000	+15.616%	106	485	-73.223%
2025-11-10	18.0000	18.2500	18.0000	18.2500	-0.815%	2	480	-69.041%
2025-11-07	18.4000	18.4000	18.4000	18.4000	-4.811%	1	480	-69.293%
2025-11-06	18.5500	20.0000	18.5500	19.3300	+9.830%	155	480	-70.771%
2025-11-03	17.6000	17.6000	17.6000	17.6000	+25.714%	1	428	-67.898%
2025-10-30	14.0000	14.0000	14.0000	14.0000	-4.110%	2	428	-59.643%
2025-10-28	14.6000	14.6000	14.6000	14.6000	-5.806%	2	430	-61.301%
2025-10-24	15.8000	15.8000	15.5000	15.5000	-8.012%	250	428	-63.548%
2025-10-22	16.5000	16.8500	16.5000	16.8500	+8.082%	2	428	-66.469%
2025-10-20	15.5900	15.5900	15.5900	15.5900	+16.779%	1	426	-63.759%
2025-10-17	13.0000	13.5000	13.0000	13.3500	+2.692%	3	426	-57.678%
2025-10-16	13.0000	13.0000	13.0000	13.0000	+1.167%	1	424	-56.538%
2025-10-15	13.5000	13.5000	12.8500	12.8500	-5.723%	251	424	-56.031%
2025-10-14	13.7000	13.7000	13.6000	13.6300	-0.656%	14	198	-58.547%
2025-10-13	13.7200	13.7200	13.7200	13.7200	-7.297%	1	185	-58.819%
2025-10-10	14.8000	14.8000	14.8000	14.8000	-15.429%	1	184	-61.824%
2025-10-08	17.5000	17.5000	17.5000	17.5000	-4.891%	2	184	-67.714%
2025-10-07	19.4000	19.4000	18.4000	18.4000	+3.779%	2	182	-69.293%
2025-10-06	15.4000	17.7300	15.4000	17.7300	-1.500%	4	182	-68.133%
2025-10-02	18.3000	20.6500	18.0000	18.0000	+1.124%	3	182	-68.611%
2025-10-01	17.0000	17.8000	17.0000	17.8000	+7.879%	4	180	-68.258%
2025-09-30	16.5000	16.5000	16.5000	16.5000	+5.769%	1	179	-65.758%
2025-09-25	15.6000	15.6000	15.6000	15.6000	+10.560%	1	179	-63.782%
2025-09-24	14.3100	14.3100	14.1100	14.1100	-0.982%	12	178	-59.957%
2025-09-23	14.2500	14.2500	14.2500	14.2500	+2.151%	1	173	-60.351%
2025-09-22	13.9500	13.9500	13.9500	13.9500	-8.224%	5	172	-59.498%
2025-09-19	15.3000	15.3000	15.2000	15.2000	-1.299%	10	167	-62.829%
2025-09-18	15.4000	15.4000	15.4000	15.4000	-12.500%	1	159	-63.312%
2025-09-08	17.6000	17.6000	17.6000	17.6000	-3.825%	1	160	-67.898%
2025-09-03	18.3000	18.3000	18.3000	18.3000	+10.241%	1	160	-69.126%
2025-08-29	17.1200	17.1200	16.0000	16.6000	+7.652%	3	157	-65.964%
2025-08-27	15.5300	15.5300	15.4200	15.4200	+2.322%	3	157	-63.359%
2025-08-26	15.0700	15.0700	15.0700	15.0700	+2.587%	1	153	-62.508%
2025-08-25	14.3100	14.6900	14.3100	14.6900	-1.542%	9	153	-61.538%
2025-08-22	15.1500	15.1500	14.9200	14.9200	-6.866%	6	147	-62.131%
2025-08-19	16.0200	16.0200	16.0200	16.0200	-5.986%	5	141	-64.732%
2025-08-18	17.5500	17.5500	17.0400	17.0400	-0.641%	6	136	-66.843%
2025-08-13	17.6800	17.7000	17.1500	17.1500	+0.587%	5	131	-67.055%
2025-08-12	18.4000	18.4000	16.8000	17.0500	-12.788%	16	127	-66.862%
2025-08-11	19.5500	19.5500	19.5500	19.5500	-2.250%	1	124	-71.100%
2025-08-08	20.0000	20.0000	20.0000	20.0000	-13.157%	2	123	-71.750%
2025-08-07	23.0300	23.0300	23.0300	23.0300	+5.885%	1	121	-75.467%
2025-08-06	21.7500	21.7500	21.7500	21.7500	+4.067%	1	121	-74.023%
2025-08-05	20.7900	20.9000	20.7900	20.9000	+10.582%	5	120	-72.967%
2025-08-04	19.3500	19.3500	18.9000	18.9000	-12.093%	8	115	-70.106%
2025-08-01	21.9000	22.2500	21.5000	21.5000	+1.751%	15	111	-73.721%
2025-07-30	21.0300	21.1300	21.0300	21.1300	-6.957%	6	97	-73.261%
2025-07-23	22.7100	22.7100	22.7100	22.7100	-12.113%	5	91	-75.121%
2025-07-22	25.9000	25.9000	25.8400	25.8400	-6.715%	6	88	-78.135%
2025-07-21	27.7000	27.7000	27.7000	27.7000	-15.291%	5	82	-79.603%
2025-07-17	32.7000	32.7000	32.7000	32.7000	-2.388%	1	77	-82.722%
2025-07-16	33.5000	33.5000	33.5000	33.5000	+6.858%	1	76	-83.134%
2025-07-14	31.3500	31.7100	31.3500	31.3500	+9.923%	5	76	-81.978%
2025-07-11	28.5200	28.5200	28.5200	28.5200	+9.692%	2	74	-80.189%
2025-07-09	26.0000	26.0000	26.0000	26.0000	-9.972%	5	74	-78.269%
2025-07-08	28.8800	28.8800	28.8800	28.8800	-3.894%	1	74	-80.436%
2025-07-07	30.2000	30.2000	30.0500	30.0500	-0.694%	16	73	-81.198%
2025-07-03	30.6700	30.6700	30.2600	30.2600	+4.706%	5	53	-81.328%
2025-07-01	28.9000	28.9000	28.9000	28.9000	-12.424%	1	53	-80.450%
2025-06-30	33.0000	33.0000	33.0000	33.0000	-27.552%	5	52	-82.879%
2025-06-20	45.5500	45.5500	45.5500	45.5500	-1.916%	2	47	-87.596%
2025-06-18	46.4400	46.4400	46.4400	46.4400	+9.014%	1	48	-87.834%
2025-06-06	40.4800	42.7000	40.4800	42.6000	+3.801%	10	48	-86.737%
2025-06-02	41.0400	41.0400	41.0400	41.0400	+16.757%	1	45	-86.233%
2025-05-29	37.6500	37.6500	35.1500	35.1500	-11.905%	6	44	-83.926%
2025-05-22	39.9000	39.9000	39.9000	39.9000	-3.249%	1	40	-85.840%
2025-05-20	39.5000	41.2400	39.5000	41.2400	-4.204%	6	39	-86.300%
2025-05-01	43.0500	43.0500	43.0500	43.0500	+13.768%	1	38	-86.876%
2025-04-21	38.2500	38.2500	37.8400	37.8400	-35.061%	7	37	-85.069%
2025-04-04	58.2700	58.2700	58.2700	58.2700	-5.529%	2	44	-90.304%
2025-03-27	61.6800	61.6800	61.6800	61.6800	-32.183%	1	44	-90.840%
2025-03-10	88.6600	90.9500	88.6600	90.9500	+5.437%	2	44	-93.788%
2025-03-04	86.2600	86.2600	86.2600	86.2600	+24.834%	1	41	-93.450%
2025-02-25	69.1000	69.1000	69.1000	69.1000	-12.087%	1	41	-91.823%
2025-02-21	78.4000	78.6000	78.4000	78.6000	+2.078%	4	41	-92.812%
2025-02-19	72.1500	77.0000	72.1500	77.0000	+16.016%	2	41	-92.662%
2025-02-18	62.7600	66.3700	62.7600	66.3700	+11.546%	6	39	-91.487%
2025-02-14	59.2900	59.5000	59.2900	59.5000	+8.577%	4	31	-90.504%
2025-02-13	56.9600	56.9600	54.8000	54.8000	+3.104%	2	29	-89.690%
2025-02-12	53.1500	53.1500	53.1500	53.1500	+6.024%	1	29	-89.370%
2025-02-10	48.2600	50.1300	48.2600	50.1300	+6.320%	2	28	-88.729%
2025-02-03	47.3900	47.3900	47.1200	47.1500	+10.785%	5	26	-88.017%
2025-01-27	42.5600	42.5600	42.5600	42.5600	-20.730%	1	25	-86.725%
2025-01-22	51.3800	53.6900	51.3800	53.6900	-15.195%	2	25	-89.477%
2025-01-16	59.8900	63.3100	59.8900	63.3100	+10.662%	2	23	-91.076%
2025-01-15	52.2900	57.2100	52.2900	57.2100	+12.618%	12	21	-90.124%
2025-01-13	50.8000	50.8000	50.8000	50.8000	+3.801%	5	23	-88.878%
2025-01-10	48.9400	48.9400	48.9400	48.9400	+21.923%	2	28	-88.455%
2025-01-06	40.1400	40.1400	40.1400	40.1400	-2.809%	1	27	-85.924%
2025-01-03	41.3000	41.3000	41.3000	41.3000	-10.780%	2	27	-86.320%
2024-12-30	46.4100	46.6600	46.2900	46.2900	+26.303%	3	27	-87.794%
2024-12-20	36.6500	36.6500	36.6500	36.6500	+16.349%	1	24	-84.584%
2024-12-18	31.2700	31.5000	31.2200	31.5000	+5.105%	6	24	-82.063%
2024-12-16	29.9700	29.9700	29.9700	29.9700	-6.344%	1	17	-81.148%
2024-12-12	32.6000	32.6000	32.0000	32.0000	+1.426%	2	17	-82.344%
2024-12-11	31.5500	31.5500	31.5500	31.5500	+10.161%	1	15	-82.092%
2024-12-09	28.5000	28.6400	28.5000	28.6400	-13.735%	2	14	-80.272%
2024-11-29	33.2000	33.2000	33.2000	33.2000	-12.006%	2	13	-82.982%
2024-11-25	37.7300	37.7300	37.7300	37.7300	+14.333%	1	12	-85.025%
2024-11-22	32.0000	33.0000	31.7000	33.0000	-13.883%	10	11	-82.879%
2024-11-21	40.0000	40.0000	38.3200	38.3200	+17.835%	5	7	-85.256%
2024-11-20	32.5200	32.5200	32.5200	32.5200	+10.350%	1	7	-82.626%
2024-11-11	29.4300	29.5000	29.4300	29.4700	+806.769%	6	6	-80.828%
2024-10-31	2.5300	3.2500	2.5300	3.2500	+5.863%	74	94	+73.846%
2024-10-30	3.0900	3.0900	3.0500	3.0700	+0.656%	12	84	+84.039%
2024-10-29	3.0500	3.0500	3.0500	3.0500	-7.855%	11	72	+85.246%
2024-10-22	3.0800	3.3100	3.0800	3.3100	+10.333%	8	61	+70.695%
2024-10-21	2.5000	3.0000	2.5000	3.0000	0.000%	3	53	+88.333%
2024-10-18	2.5000	3.0000	2.5000	3.0000	+11.111%	34	50	+88.333%
2024-10-17	3.4000	3.4000	2.7000	2.7000	-0.735%	4	33	+109.259%
2024-10-16	2.9000	2.9000	2.7200	2.7200	-28.421%	11	29	+107.721%
2024-10-14	3.5000	3.8000	3.5000	3.8000	0.000%	18	18	+48.684%