Dark

BOIL20270115C25
BOIL Jan 15 2027 25.00 Call (BOIL270115C00025000)
option OPRA

EOD

Oct 1, 2026

2.16-10.000%(-0.24)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	2.3000	2.3000	2.1600	2.1600	-10.000%	3	418	0.000%
2026-09-30	2.4000	2.4500	2.2700	2.4000	-2.041%	13	418	-10.000%
2026-09-29	2.9000	2.9000	2.3700	2.4500	-20.968%	40	423	-11.837%
2026-09-28	3.4900	3.4900	2.9900	3.1000	-18.421%	32	428	-30.323%
2026-09-25	4.3000	4.3000	3.6500	3.8000	-30.275%	52	412	-43.158%
2026-09-24	3.6000	5.5000	3.4000	5.4500	+54.830%	250	388	-60.367%
2026-09-23	3.5000	3.5200	3.2500	3.5200	+5.075%	26	377	-38.636%
2026-09-22	2.7000	3.3500	2.7000	3.3500	+34.000%	16	381	-35.522%
2026-09-21	2.6300	2.6600	2.4500	2.5000	-12.281%	19	381	-13.600%
2026-09-18	2.8400	2.8500	2.8400	2.8500	+5.556%	9	371	-24.211%
2026-09-17	3.0000	3.0000	2.7000	2.7000	-1.818%	5	370	-20.000%
2026-09-16	2.7500	2.7500	2.7500	2.7500	-8.333%	4	369	-21.455%
2026-09-15	3.0000	3.0000	3.0000	3.0000	+11.940%	1	365	-28.000%
2026-09-10	2.6900	2.6900	2.6800	2.6800	-4.286%	4	365	-19.403%
2026-09-09	3.0000	3.0000	2.8000	2.8000	-13.846%	2	366	-22.857%
2026-09-08	3.2500	3.2500	3.2500	3.2500	-9.722%	1	365	-33.538%
2026-09-04	3.6500	3.6500	3.6000	3.6000	-5.013%	3	362	-40.000%
2026-09-02	3.7900	3.7900	3.7900	3.7900	+10.496%	1	362	-43.008%
2026-09-01	3.5500	3.5500	3.4300	3.4300	-3.922%	201	362	-37.026%
2026-08-31	3.5700	3.5700	3.5700	3.5700	-8.696%	1	162	-39.496%
2026-08-27	3.9000	3.9100	3.7700	3.9100	+29.043%	7	161	-44.757%
2026-08-25	2.8600	3.0300	2.8600	3.0300	+4.483%	2	165	-28.713%
2026-08-21	2.9500	2.9500	2.9000	2.9000	+4.317%	3	164	-25.517%
2026-08-20	2.7800	2.7800	2.7800	2.7800	-15.758%	1	162	-22.302%
2026-08-19	3.5000	3.5000	3.3000	3.3000	0.000%	2	161	-34.545%
2026-08-18	3.3000	3.3000	3.3000	3.3000	+15.789%	1	161	-34.545%
2026-08-17	2.9300	2.9900	2.8500	2.8500	-16.176%	13	160	-24.211%
2026-08-14	3.3000	3.5000	3.3000	3.4000	+3.030%	13	154	-36.471%
2026-08-13	3.3000	3.3000	3.3000	3.3000	-13.158%	1	144	-34.545%
2026-08-11	3.8000	3.8000	3.8000	3.8000	+17.284%	5	143	-43.158%
2026-08-07	3.3000	3.3000	3.2400	3.2400	+1.250%	3	139	-33.333%
2026-08-06	3.2000	3.2000	3.2000	3.2000	-3.030%	1	137	-32.500%
2026-08-05	3.2500	3.3000	3.2500	3.3000	-0.602%	2	137	-34.545%
2026-08-04	3.3000	3.3200	3.3000	3.3200	-12.632%	5	136	-34.940%
2026-07-31	4.0500	4.0500	3.8000	3.8000	-9.524%	4	138	-43.158%
2026-07-30	4.1000	4.2000	4.1000	4.2000	+10.526%	50	138	-48.571%
2026-07-29	3.7000	3.8500	3.6000	3.8000	+3.261%	12	108	-43.158%
2026-07-28	4.0000	4.0000	3.6800	3.6800	-16.364%	4	104	-41.304%
2026-07-27	4.2000	4.4000	4.2000	4.4000	-20.000%	9	102	-50.909%
2026-07-23	5.5000	5.5000	5.5000	5.5000	+2.804%	9	97	-60.727%
2026-07-22	5.3500	5.3500	5.3500	5.3500	+18.889%	1	97	-59.626%
2026-07-20	4.5000	4.5000	4.5000	4.5000	-8.163%	1	97	-52.000%
2026-07-17	4.8500	4.9400	4.8500	4.9000	+4.255%	6	97	-55.918%
2026-07-16	4.4500	4.7000	4.4500	4.7000	-3.885%	4	93	-54.043%
2026-07-14	4.8900	4.8900	4.8900	4.8900	+5.388%	1	90	-55.828%
2026-07-13	4.4600	4.6400	4.4600	4.6400	-5.306%	2	90	-53.448%
2026-07-10	4.6700	4.9000	4.6700	4.9000	-34.404%	18	88	-55.918%
2026-07-06	7.4700	7.4800	7.4700	7.4700	-18.804%	20	70	-71.084%
2026-06-30	9.2000	9.2000	9.2000	9.2000	+0.546%	2	50	-76.522%
2026-06-24	9.1500	9.1500	9.1500	9.1500	-8.040%	1	50	-76.393%
2026-06-22	9.9800	9.9800	9.9300	9.9500	+3.538%	50	50	-78.291%
2026-06-16	9.6100	9.6100	9.6100	9.6100	+16.203%	1	14	-77.523%
2026-06-15	8.2700	8.2700	8.2700	8.2700	-2.246%	3	13	-73.881%
2026-06-12	8.5100	8.5100	8.4600	8.4600	-21.302%	3	10	-74.468%
2026-06-05	10.7600	10.7600	10.7500	10.7500	+3.465%	2	8	-79.907%
2026-06-03	10.3900	10.3900	10.3900	10.3900	-17.277%	1	8	-79.211%
2026-05-29	12.2800	12.5600	12.2800	12.5600	+557.592%	9	9	-82.803%
2026-05-22	1.9100	1.9100	1.9100	1.9100	-30.292%	1	213	+13.089%
2026-05-20	2.7300	2.7500	2.7100	2.7400	+6.615%	7	213	-21.168%
2026-05-19	2.5700	2.5700	2.5700	2.5700	+8.439%	3	212	-15.953%
2026-05-18	2.3700	2.3700	2.3700	2.3700	+10.748%	1	212	-8.861%
2026-05-15	2.1400	2.1400	2.1400	2.1400	-6.957%	3	212	+0.935%
2026-05-11	2.2300	2.3000	2.2300	2.3000	+9.524%	12	212	-6.087%
2026-05-08	2.0900	2.1000	2.0900	2.1000	+10.526%	32	220	+2.857%
2026-05-07	2.2100	2.2100	1.9000	1.9000	-3.553%	15	228	+13.684%
2026-05-06	1.9200	1.9700	1.9000	1.9700	-16.878%	46	231	+9.645%
2026-05-05	2.3600	2.3700	2.3600	2.3700	-1.660%	13	220	-8.861%
2026-05-04	2.5500	2.6000	2.4100	2.4100	+15.311%	28	223	-10.373%
2026-04-30	1.7800	2.0900	1.7800	2.0900	+13.587%	5	227	+3.349%
2026-04-29	1.8300	1.8400	1.7700	1.8400	-10.244%	30	227	+17.391%
2026-04-28	2.0500	2.0500	2.0500	2.0500	+0.985%	10	227	+5.366%
2026-04-24	2.0600	2.0600	1.9500	2.0300	-6.019%	162	232	+6.404%
2026-04-23	1.9000	2.1700	1.9000	2.1600	-13.600%	21	309	0.000%
2026-04-20	2.5000	2.5000	2.5000	2.5000	+4.603%	2	289	-13.600%
2026-04-16	2.8800	2.8800	2.3900	2.3900	+4.825%	7	289	-9.623%
2026-04-15	2.3000	2.3000	2.2800	2.2800	-4.603%	91	286	-5.263%
2026-04-14	2.4300	2.4300	2.3900	2.3900	-7.004%	2	235	-9.623%
2026-04-13	2.6200	2.6200	2.5700	2.5700	-30.541%	10	236	-15.953%
2026-04-01	3.7000	3.7000	3.7000	3.7000	-18.681%	100	236	-41.622%
2026-03-24	4.5500	4.5500	4.5500	4.5500	-16.052%	1	236	-52.527%
2026-03-20	5.4200	5.4200	5.4200	5.4200	-12.298%	1	237	-60.148%
2026-03-19	6.1500	6.2600	6.1000	6.1800	+8.421%	9	237	-65.049%
2026-03-18	5.7000	5.7000	5.7000	5.7000	-5.000%	1	237	-62.105%
2026-03-16	6.0000	6.0000	6.0000	6.0000	-8.397%	1	236	-64.000%
2026-03-11	6.5500	6.5500	6.5500	6.5500	-5.072%	1	236	-67.023%
2026-03-09	6.9000	6.9000	6.9000	6.9000	-1.429%	4	237	-68.696%
2026-03-06	6.3000	7.5000	6.3000	7.0000	+34.615%	7	237	-69.143%
2026-03-05	5.2000	5.2000	5.2000	5.2000	+8.108%	100	235	-58.462%
2026-03-04	4.8100	4.8100	4.8100	4.8100	-23.040%	1	335	-55.094%
2026-03-03	5.0000	6.5000	5.0000	6.2500	+28.866%	15	335	-65.440%
2026-03-02	4.2900	4.8500	4.2900	4.8500	+29.333%	2	321	-55.464%
2026-02-27	3.9000	4.0000	3.7500	3.7500	+5.634%	12	319	-42.400%
2026-02-26	3.5500	3.5500	3.5500	3.5500	-18.014%	1	308	-39.155%
2026-02-24	4.3300	4.3300	4.3300	4.3300	-9.414%	10	308	-50.115%
2026-02-19	4.9500	4.9500	4.7800	4.7800	+8.636%	4	299	-54.812%
2026-02-18	4.5700	4.5700	4.4000	4.4000	-24.786%	3	299	-50.909%
2026-02-13	5.8500	5.8500	5.8500	5.8500	-0.510%	1	298	-63.077%
2026-02-09	6.2000	6.2000	5.8000	5.8800	-9.538%	7	299	-63.265%
2026-02-03	6.5000	6.5000	6.5000	6.5000	-6.205%	25	304	-66.769%
2026-02-02	11.0000	11.0000	6.0000	6.9300	-65.929%	117	311	-68.831%
2026-01-30	18.0500	20.3400	18.0500	20.3400	+36.510%	5	304	-89.381%
2026-01-26	12.4000	14.9000	12.2000	14.9000	+25.315%	127	302	-85.503%
2026-01-23	11.8600	11.8900	11.0000	11.8900	+12.488%	108	232	-81.833%
2026-01-22	13.1000	13.3300	10.5000	10.5700	-2.581%	97	187	-79.565%
2026-01-21	8.6500	11.0000	8.6500	10.8500	+40.909%	26	106	-80.092%
2026-01-20	7.6300	7.7000	6.8000	7.7000	+92.500%	11	93	-71.948%
2026-01-16	4.0000	4.0000	4.0000	4.0000	0.000%	1	94	-46.000%
2026-01-15	4.0000	4.0000	4.0000	4.0000	0.000%	1	94	-46.000%
2026-01-14	4.1000	4.1000	4.0000	4.0000	-18.033%	3	94	-46.000%
2026-01-13	5.4000	5.4000	4.8800	4.8800	+1.667%	4	94	-55.738%
2026-01-12	4.8000	4.8000	4.8000	4.8000	+20.000%	1	92	-55.000%
2026-01-09	4.5500	4.5500	4.0000	4.0000	-20.477%	6	91	-46.000%
2026-01-08	5.0300	5.0300	5.0300	5.0300	-13.126%	1	89	-57.058%
2026-01-07	5.7900	5.7900	5.7900	5.7900	+7.222%	1	88	-62.694%
2026-01-06	5.2000	5.4000	5.2000	5.4000	-1.818%	10	89	-60.000%
2026-01-05	5.8000	5.8000	5.5000	5.5000	-26.273%	3	97	-60.727%
2026-01-02	7.6800	8.0000	7.4600	7.4600	-17.111%	54	97	-71.046%
2025-12-31	9.0000	9.0000	9.0000	9.0000	-4.762%	2	118	-76.000%
2025-12-24	9.4500	9.4500	9.4500	9.4500	-5.500%	14	109	-77.143%
2025-12-23	8.7000	10.0000	8.7000	10.0000	+28.370%	21	109	-78.400%
2025-12-22	7.9000	7.9000	7.5000	7.7900	-14.863%	11	103	-72.272%
2025-12-19	9.4000	9.4000	9.1500	9.1500	-15.278%	41	100	-76.393%
2025-12-16	10.5500	10.8000	10.5500	10.8000	+1.887%	2	70	-80.000%
2025-12-15	10.6000	10.6000	10.6000	10.6000	-21.771%	1	68	-79.623%
2025-12-11	13.9000	13.9000	13.5500	13.5500	-14.780%	2	68	-84.059%
2025-12-10	15.9000	15.9000	15.9000	15.9000	-4.043%	1	67	-86.415%
2025-12-09	16.5700	16.5700	16.5700	16.5700	-36.269%	1	68	-86.964%
2025-12-05	26.0000	26.0000	26.0000	26.0000	+43.646%	1	68	-91.692%
2025-11-19	18.1000	18.1000	18.1000	18.1000	-7.653%	1	68	-88.066%
2025-11-13	19.6000	19.6000	19.6000	19.6000	+15.294%	1	69	-88.980%
2025-11-04	17.0000	17.0000	17.0000	17.0000	+24.088%	1	70	-87.294%
2025-10-31	13.7000	13.7000	13.7000	13.7000	+5.792%	3	70	-84.234%
2025-10-30	12.9500	12.9500	12.9500	12.9500	+0.388%	5	67	-83.320%
2025-10-29	12.9000	12.9000	12.9000	12.9000	-11.340%	1	67	-83.256%
2025-10-24	13.7500	14.5500	13.7500	14.5500	-4.276%	6	67	-85.155%
2025-10-23	15.2000	15.2000	15.2000	15.2000	+2.013%	1	70	-85.789%
2025-10-20	14.1300	14.9000	14.0400	14.9000	+28.448%	10	71	-85.503%
2025-10-15	11.6300	11.7000	11.6000	11.6000	-6.602%	7	82	-81.379%
2025-10-13	12.3300	12.4200	12.3300	12.4200	-8.000%	23	80	-82.609%
2025-10-10	13.5000	13.5000	13.5000	13.5000	-6.897%	1	84	-84.000%
2025-10-09	14.5000	14.5000	14.5000	14.5000	-8.344%	12	84	-85.103%
2025-10-02	15.8300	15.8300	15.8200	15.8200	+28.618%	2	74	-86.346%
2025-09-23	12.3000	12.3000	12.3000	12.3000	-26.786%	1	73	-82.439%
2025-09-08	16.8000	16.8000	16.8000	16.8000	+25.373%	1	73	-87.143%
2025-08-22	13.4000	13.4000	13.4000	13.4000	+3.715%	1	72	-83.881%
2025-08-19	14.0800	14.2000	12.9200	12.9200	-58.323%	3	71	-83.282%
2025-07-16	31.0000	31.0000	31.0000	31.0000	+29.436%	80	71	-93.032%
2025-07-09	24.6500	24.6500	23.8200	23.9500	-17.414%	50	86	-90.981%
2025-07-03	30.0000	30.0000	29.0000	29.0000	+3.683%	30	6	-92.552%
2024-11-11	28.0300	28.0300	27.9700	27.9700	0.000%	6	6	-92.277%