Dark

BOIL20270115C30
BOIL Jan 15 2027 30.00 Call (BOIL270115C00030000)
option OPRA

EOD

Oct 1, 2026

1.70+6.250%(+0.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.7000	1.7000	1.7000	1.7000	+6.250%	5	191	0.000%
2026-09-30	1.6000	1.6000	1.6000	1.6000	+2.564%	4	191	+6.250%
2026-09-29	1.8000	1.8000	1.5600	1.5600	-29.730%	14	189	+8.974%
2026-09-28	2.2100	2.2200	2.2100	2.2200	-20.714%	2	176	-23.423%
2026-09-25	2.8000	2.8000	2.8000	2.8000	-29.825%	1	175	-39.286%
2026-09-24	2.2500	3.9900	2.2200	3.9900	+82.192%	18	174	-57.393%
2026-09-23	2.2000	2.2000	2.1900	2.1900	+4.286%	21	164	-22.374%
2026-09-22	1.7600	2.1000	1.7600	2.1000	+27.273%	4	165	-19.048%
2026-09-21	1.7100	1.7100	1.6500	1.6500	-14.063%	47	163	+3.030%
2026-09-09	1.9900	2.1000	1.9200	1.9200	-13.514%	29	137	-11.458%
2026-09-08	2.2200	2.2200	2.2200	2.2200	-11.200%	1	113	-23.423%
2026-09-03	2.9000	2.9000	2.5000	2.5000	+15.207%	6	112	-32.000%
2026-09-01	2.1500	2.1700	2.1500	2.1700	-11.429%	9	112	-21.659%
2026-08-28	2.3600	2.4500	2.3600	2.4500	-13.732%	18	104	-30.612%
2026-08-27	3.2900	3.2900	2.8400	2.8400	+13.600%	3	93	-40.141%
2026-08-26	2.5000	2.5000	2.5000	2.5000	+20.773%	1	93	-32.000%
2026-08-21	2.1200	2.1200	2.0700	2.0700	-3.721%	5	94	-17.874%
2026-08-20	2.0500	2.1500	1.7900	2.1500	+7.500%	4	89	-20.930%
2026-08-18	2.0000	2.0000	2.0000	2.0000	-2.439%	2	86	-15.000%
2026-08-17	2.0300	2.1900	2.0300	2.0500	-26.523%	16	86	-17.073%
2026-08-12	2.7900	2.7900	2.7900	2.7900	+1.455%	1	97	-39.068%
2026-08-10	2.8800	2.9200	2.7500	2.7500	+18.026%	17	97	-38.182%
2026-08-05	2.3300	2.3300	2.3300	2.3300	-4.898%	1	98	-27.039%
2026-08-04	2.5000	2.5000	2.4500	2.4500	-15.517%	2	98	-30.612%
2026-07-31	2.9000	2.9000	2.9000	2.9000	-0.685%	3	96	-41.379%
2026-07-28	2.6600	2.9800	2.6600	2.9200	-10.154%	51	98	-41.781%
2026-07-27	3.3500	3.3500	3.2500	3.2500	-20.732%	6	98	-47.692%
2026-07-22	4.1000	4.1000	4.1000	4.1000	+10.512%	1	97	-58.537%
2026-07-21	3.7100	3.7100	3.7000	3.7100	-1.852%	12	98	-54.178%
2026-07-17	3.7800	3.7800	3.7800	3.7800	-6.667%	1	88	-55.026%
2026-07-16	4.0500	4.0500	4.0500	4.0500	+12.500%	1	88	-58.025%
2026-07-15	3.6000	3.6000	3.6000	3.6000	+10.429%	1	87	-52.778%
2026-07-13	3.2600	3.2600	3.2600	3.2600	-5.780%	1	87	-47.853%
2026-07-10	3.6000	3.6000	3.4600	3.4600	-20.460%	2	87	-50.867%
2026-07-09	5.5500	5.5500	4.3500	4.3500	-33.891%	10	88	-60.920%
2026-07-08	6.6500	6.6500	6.5800	6.5800	+1.231%	2	80	-74.164%
2026-07-01	6.5000	6.5000	6.5000	6.5000	-8.322%	1	80	-73.846%
2026-06-30	6.9600	7.1000	6.8500	7.0900	+11.654%	51	80	-76.023%
2026-06-29	6.3500	6.3500	6.3500	6.3500	-15.671%	1	42	-73.228%
2026-06-23	7.5700	7.5700	7.5300	7.5300	-9.820%	6	41	-77.424%
2026-06-22	8.1900	8.3500	8.0000	8.3500	+16.134%	45	36	-79.641%
2026-06-17	7.1900	7.1900	7.1900	7.1900	-2.838%	5	28	-76.356%
2026-06-16	7.4000	7.6800	7.4000	7.4000	+5.114%	3	23	-77.027%
2026-06-11	6.9500	7.0900	6.9500	7.0400	-13.620%	14	22	-75.852%
2026-06-10	8.1500	8.1500	8.1500	8.1500	+6.815%	1	9	-79.141%
2026-06-08	7.6300	7.6300	7.6300	7.6300	-12.700%	1	10	-77.720%
2026-06-05	9.2000	9.2000	8.7400	8.7400	-10.816%	5	9	-80.549%
2026-06-04	9.7500	10.0000	9.7500	9.8000	+12.903%	4	9	-82.653%
2026-06-03	8.0500	8.6800	8.0500	8.6800	+8.500%	3	9	-80.415%
2026-06-02	7.8500	8.0000	7.8500	8.0000	-3.846%	5	8	-78.750%
2026-06-01	8.9500	8.9500	8.3200	8.3200	+389.412%	5	5	-79.567%
2026-05-27	1.5700	1.7000	1.5600	1.7000	+9.677%	103	573	0.000%
2026-05-26	1.6000	1.6000	1.4800	1.5500	-2.516%	91	554	+9.677%
2026-05-22	1.5400	1.5900	1.4000	1.5900	-11.667%	89	612	+6.918%
2026-05-21	1.9000	1.9900	1.7100	1.8000	-6.250%	72	583	-5.556%
2026-05-20	1.8900	1.9800	1.8900	1.9200	-13.122%	78	583	-11.458%
2026-05-19	2.0500	2.2300	2.0300	2.2100	+16.931%	36	611	-23.077%
2026-05-18	1.7400	1.8900	1.7400	1.8900	+7.386%	36	611	-10.053%
2026-05-15	1.7800	1.8000	1.7600	1.7600	+12.821%	29	611	-3.409%
2026-05-14	1.5300	1.5700	1.5200	1.5600	-7.143%	92	603	+8.974%
2026-05-13	1.7200	1.7600	1.6800	1.6800	-1.176%	84	608	+1.190%
2026-05-12	1.6700	1.7000	1.6700	1.7000	-1.163%	2	608	0.000%
2026-05-11	1.7400	1.7400	1.7200	1.7200	+8.176%	18	608	-1.163%
2026-05-08	1.5900	1.5900	1.5900	1.5900	-1.242%	1	598	+6.918%
2026-05-07	1.4300	1.6700	1.4300	1.6100	+6.623%	24	598	+5.590%
2026-05-06	1.5100	1.5100	1.5100	1.5100	-22.959%	2	595	+12.583%
2026-05-05	1.9600	1.9600	1.9600	1.9600	-2.488%	4	595	-13.265%
2026-05-04	2.0000	2.0900	1.9700	2.0100	+12.291%	39	591	-15.423%
2026-05-01	1.7900	1.7900	1.7900	1.7900	+17.763%	3	575	-5.028%
2026-04-30	1.5200	1.5200	1.5200	1.5200	+7.042%	2	575	+11.842%
2026-04-29	1.5000	1.5000	1.3900	1.4200	-23.656%	3	575	+19.718%
2026-04-27	1.8600	1.8600	1.8600	1.8600	+17.722%	1	573	-8.602%
2026-04-24	1.5700	1.5800	1.5700	1.5800	-7.602%	8	573	+7.595%
2026-04-23	1.7100	1.7100	1.7100	1.7100	-17.391%	1	565	-0.585%
2026-04-22	2.0700	2.0700	2.0700	2.0700	+6.701%	7	564	-17.874%
2026-04-21	1.9200	1.9400	1.9200	1.9400	-3.483%	11	564	-12.371%
2026-04-20	2.0100	2.0100	2.0100	2.0100	+5.789%	1	564	-15.423%
2026-04-16	1.7800	1.9000	1.7800	1.9000	+8.571%	43	564	-10.526%
2026-04-14	1.7500	1.7500	1.7500	1.7500	-18.224%	2	522	-2.857%
2026-04-09	2.1400	2.1400	2.1400	2.1400	-4.889%	5	522	-20.561%
2026-04-08	2.5000	2.5000	2.2500	2.2500	-33.036%	2	522	-24.444%
2026-04-06	3.3600	3.3600	3.3600	3.3600	+13.898%	1	523	-49.405%
2026-04-01	3.1300	3.1300	2.9500	2.9500	-18.056%	2	523	-42.373%
2026-03-30	3.5500	3.6000	3.5500	3.6000	-11.548%	2	523	-52.778%
2026-03-27	4.0700	4.0700	4.0700	4.0700	+19.706%	1	523	-58.231%
2026-03-23	3.9400	3.9400	3.4000	3.4000	-34.489%	8	523	-50.000%
2026-03-19	5.1900	5.1900	5.1900	5.1900	+3.800%	15	523	-67.245%
2026-03-18	4.4000	5.0000	4.4000	5.0000	+12.360%	3	523	-66.000%
2026-03-17	4.5000	4.5000	4.4500	4.4500	-3.888%	2	524	-61.798%
2026-03-16	5.4000	5.4000	4.6200	4.6300	-21.525%	221	525	-63.283%
2026-03-12	5.9000	5.9000	5.9000	5.9000	+18.000%	1	645	-71.186%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-21.875%	11	644	-66.000%
2026-03-09	6.5000	6.7200	6.4000	6.4000	+6.667%	7	645	-73.438%
2026-03-06	5.2000	6.0000	5.2000	6.0000	+36.364%	43	657	-71.667%
2026-03-05	4.1000	4.4000	4.1000	4.4000	+12.821%	110	675	-61.364%
2026-03-04	4.1000	4.1000	3.9000	3.9000	-15.767%	17	665	-56.410%
2026-03-03	6.4500	6.4500	4.4000	4.6300	+20.260%	34	664	-63.283%
2026-03-02	3.9000	4.2000	3.6000	3.8500	+16.667%	212	671	-55.844%
2026-02-27	3.0000	3.3000	3.0000	3.3000	+15.789%	35	753	-48.485%
2026-02-26	3.1500	3.1500	2.8500	2.8500	-23.387%	28	759	-40.351%
2026-02-25	3.7100	3.7200	3.6500	3.7200	+12.727%	100	875	-54.301%
2026-02-24	3.6000	3.6000	3.3000	3.3000	-8.333%	22	875	-48.485%
2026-02-23	3.7500	3.7500	3.6000	3.6000	-14.286%	11	892	-52.778%
2026-02-20	4.2000	4.2000	4.2000	4.2000	+15.068%	1	882	-59.524%
2026-02-18	3.4500	3.6500	3.4500	3.6500	-8.521%	8	881	-53.425%
2026-02-17	4.5600	4.5600	3.9900	3.9900	-18.571%	12	885	-57.393%
2026-02-13	4.9000	4.9000	4.9000	4.9000	-1.010%	2	897	-65.306%
2026-02-11	4.9500	4.9500	4.9500	4.9500	+4.211%	6	903	-65.657%
2026-02-10	4.9100	5.3500	4.7500	4.7500	-5.000%	21	906	-64.211%
2026-02-09	5.5400	5.5400	4.9500	5.0000	-37.500%	16	891	-66.000%
2026-02-06	7.4500	8.2500	6.7000	8.0000	+11.111%	4	899	-78.750%
2026-02-05	7.2000	7.2000	7.2000	7.2000	-2.965%	1	899	-76.389%
2026-02-04	7.2700	7.4200	7.0100	7.4200	+16.484%	4	899	-77.089%
2026-02-03	6.2600	6.5300	6.2600	6.3700	+8.889%	47	899	-73.312%
2026-02-02	9.4500	10.1200	5.8500	5.8500	-71.436%	28	903	-70.940%
2026-01-30	15.9500	20.8200	15.9500	20.4800	+52.381%	34	919	-91.699%
2026-01-29	12.0000	13.5000	11.9000	13.4400	+13.898%	4	921	-87.351%
2026-01-28	11.3000	11.9500	11.3000	11.8000	-2.075%	105	919	-85.593%
2026-01-27	11.2500	12.0500	11.2500	12.0500	-6.226%	6	819	-85.892%
2026-01-26	10.5800	12.8500	10.5800	12.8500	+27.228%	41	819	-86.770%
2026-01-23	10.1500	10.4000	9.6800	10.1000	+6.540%	216	820	-83.168%
2026-01-22	11.4000	11.4000	9.4800	9.4800	+3.607%	22	695	-82.068%
2026-01-21	9.0300	9.2000	8.4400	9.1500	+40.769%	34	692	-81.421%
2026-01-20	5.1500	6.5000	5.1500	6.5000	+91.176%	77	713	-73.846%
2026-01-16	3.4500	3.4500	3.4000	3.4000	+13.333%	17	677	-50.000%
2026-01-15	3.0500	3.2000	3.0000	3.0000	-14.040%	42	677	-43.333%
2026-01-14	3.3000	3.4900	3.2000	3.4900	-21.573%	41	688	-51.289%
2026-01-13	4.5000	4.5000	4.4500	4.4500	+5.952%	2	672	-61.798%
2026-01-12	4.2000	4.2000	4.2000	4.2000	+28.834%	10	673	-59.524%
2026-01-09	3.5500	3.7500	3.2500	3.2600	-24.885%	36	663	-47.853%
2026-01-08	4.2800	4.3400	4.2800	4.3400	-11.429%	12	660	-60.829%
2026-01-07	4.7200	4.9000	4.7200	4.9000	+16.667%	29	648	-65.306%
2026-01-06	4.3000	4.3500	4.1300	4.2000	-6.459%	16	619	-59.524%
2026-01-05	4.5000	4.6400	4.3000	4.4900	-26.393%	12	625	-62.138%
2026-01-02	6.5000	6.7500	6.1000	6.1000	-11.594%	76	620	-72.131%
2025-12-31	6.9000	6.9000	6.9000	6.9000	-24.755%	1	555	-75.362%
2025-12-29	8.6000	9.1700	8.6000	9.1700	+10.084%	2	555	-81.461%
2025-12-26	8.3300	8.3300	8.3300	8.3300	+17.159%	1	555	-79.592%
2025-12-23	7.1100	7.1100	7.1100	7.1100	+11.969%	2	555	-76.090%
2025-12-22	6.8000	6.8500	6.3000	6.3500	-22.749%	4	557	-73.228%
2025-12-19	7.1500	8.2200	7.1500	8.2200	+3.396%	8	553	-79.319%
2025-12-18	9.5000	9.5000	7.9500	7.9500	-16.316%	7	553	-78.616%
2025-12-17	9.5000	9.5000	9.5000	9.5000	+6.145%	10	553	-82.105%
2025-12-16	8.7300	8.9500	8.7000	8.9500	-8.673%	3	543	-81.006%
2025-12-15	9.3600	9.8000	9.3600	9.8000	-5.314%	2	541	-82.653%
2025-12-12	10.7000	10.7500	10.2000	10.3500	-15.510%	6	541	-83.575%
2025-12-11	12.2500	12.2500	12.2500	12.2500	-14.871%	1	541	-86.122%
2025-12-10	14.3900	14.3900	14.3900	14.3900	-9.440%	2	541	-88.186%
2025-12-09	15.8900	15.8900	15.8900	15.8900	-31.093%	1	541	-89.301%
2025-12-05	22.8500	23.6000	22.8500	23.0600	+28.111%	5	541	-92.628%
2025-12-04	18.0000	18.0000	18.0000	18.0000	+25.611%	1	542	-90.556%
2025-11-18	14.3300	14.3300	14.3300	14.3300	-4.467%	1	541	-88.137%
2025-11-17	15.0000	15.0000	15.0000	15.0000	-10.555%	2	541	-88.667%
2025-11-11	17.0300	17.0300	16.7700	16.7700	+9.967%	2	541	-89.863%
2025-11-10	14.7600	15.2500	14.7500	15.2500	+0.993%	7	541	-88.852%
2025-11-06	14.7700	15.1000	14.5600	15.1000	-2.455%	55	535	-88.742%
2025-11-05	14.7500	15.8200	14.7400	15.4800	+2.517%	20	536	-89.018%
2025-11-04	14.5900	15.1000	14.5900	15.1000	+12.268%	11	540	-88.742%
2025-10-31	13.3400	13.8400	12.4000	13.4500	+15.948%	22	530	-87.361%
2025-10-30	11.5000	11.6000	11.5000	11.6000	+10.793%	2	526	-85.345%
2025-10-29	11.4500	11.7500	10.4700	10.4700	-8.077%	10	526	-83.763%
2025-10-28	11.3900	11.3900	11.3900	11.3900	-12.046%	2	526	-85.075%
2025-10-27	12.8000	12.9500	12.8000	12.9500	+1.172%	3	527	-86.873%
2025-10-24	13.0500	13.0500	12.8000	12.8000	-6.501%	3	527	-86.719%
2025-10-23	13.7500	13.7500	13.6900	13.6900	-0.436%	5	527	-87.582%
2025-10-22	13.2000	13.7500	13.2000	13.7500	+4.246%	2	522	-87.636%
2025-10-21	13.7100	14.0000	13.1900	13.1900	-2.296%	18	523	-87.111%
2025-10-20	13.5000	13.7400	13.5000	13.5000	+22.727%	11	505	-87.407%
2025-10-17	10.9000	11.0000	10.9000	11.0000	+7.843%	7	504	-84.545%
2025-10-16	10.2000	10.2000	10.2000	10.2000	-3.409%	1	511	-83.333%
2025-10-15	10.0800	10.5600	10.0800	10.5600	-4.000%	28	512	-83.902%
2025-10-14	11.1000	11.1000	11.0000	11.0000	-5.009%	18	529	-84.545%
2025-10-13	11.5800	11.5800	11.5800	11.5800	-14.412%	2	511	-85.320%
2025-10-09	13.0400	13.8000	12.7800	13.5300	-3.011%	108	510	-87.435%
2025-10-08	14.7000	14.7000	13.8300	13.9500	-7.000%	19	525	-87.814%
2025-10-07	15.0000	15.0000	15.0000	15.0000	+9.810%	1	526	-88.667%
2025-10-03	13.6600	13.6600	13.6600	13.6600	-4.941%	1	526	-87.555%
2025-10-02	14.4600	14.4600	14.3700	14.3700	-9.051%	2	525	-88.170%
2025-10-01	13.8200	15.8000	13.3000	15.8000	+17.037%	115	525	-89.241%
2025-09-30	12.9100	13.5000	12.9100	13.5000	+10.475%	8	522	-87.407%
2025-09-26	11.7500	12.2200	11.7500	12.2200	+10.688%	9	517	-86.088%
2025-09-24	11.1800	12.1700	11.0400	11.0400	-3.497%	5	513	-84.601%
2025-09-23	11.5200	11.5200	11.2800	11.4400	-2.222%	13	513	-85.140%
2025-09-22	11.9400	11.9400	11.5700	11.7000	-24.467%	53	519	-85.470%
2025-09-17	15.6500	15.9200	15.1400	15.4900	+5.518%	80	470	-89.025%
2025-09-16	13.6000	14.7600	13.6000	14.6800	+5.612%	15	485	-88.420%
2025-09-10	13.8500	13.9000	13.8500	13.9000	-5.699%	10	480	-87.770%
2025-09-09	14.7400	14.7400	14.7400	14.7400	-2.384%	10	470	-88.467%
2025-09-08	14.8900	15.3500	14.7000	15.1000	+4.138%	20	470	-88.742%
2025-09-05	14.5000	14.5000	14.5000	14.5000	-2.945%	1	475	-88.276%
2025-09-04	14.4000	15.6500	14.4000	14.9400	-0.863%	12	474	-88.621%
2025-09-03	15.2500	15.8300	14.7900	15.0700	+13.308%	37	475	-88.719%
2025-09-02	14.3200	14.3200	13.3000	13.3000	-2.707%	2	474	-87.218%
2025-08-29	13.6700	13.6700	13.6700	13.6700	+4.351%	1	474	-87.564%
2025-08-28	13.1000	13.1000	13.1000	13.1000	+3.968%	3	474	-87.023%
2025-08-27	12.8700	12.8700	12.6000	12.6000	+6.780%	70	471	-86.508%
2025-08-25	11.7800	11.8000	11.7800	11.8000	-6.349%	30	401	-85.593%
2025-08-22	12.6000	12.6000	12.6000	12.6000	+2.024%	40	371	-86.508%
2025-08-21	12.7500	12.8500	12.3500	12.3500	-1.984%	91	331	-86.235%
2025-08-20	12.6000	12.6000	12.6000	12.6000	-2.174%	20	241	-86.508%
2025-08-19	12.6200	13.6500	12.3700	12.8800	-14.983%	204	221	-86.801%
2025-08-15	15.1500	15.1500	15.1500	15.1500	+4.483%	2	41	-88.779%
2025-08-12	14.5000	14.5000	14.5000	14.5000	-11.585%	10	39	-88.276%
2025-08-11	16.4000	16.4000	16.4000	16.4000	+0.490%	1	32	-89.634%
2025-08-04	16.3200	16.3200	16.3200	16.3200	-19.407%	5	31	-89.583%
2025-07-28	20.2500	20.2500	20.2500	20.2500	-27.184%	5	36	-91.605%
2025-07-14	27.8100	27.8100	27.8100	27.8100	+26.122%	1	33	-93.887%
2025-07-09	22.3700	22.3700	22.0500	22.0500	-11.976%	3	33	-92.290%
2025-07-08	26.0800	26.0800	25.0500	25.0500	-42.148%	2	31	-93.214%
2025-06-18	42.0000	43.3000	42.0000	43.3000	+17.027%	3	29	-96.074%
2025-06-16	37.0000	37.0000	37.0000	37.0000	+11.715%	2	29	-95.405%
2025-06-10	33.1500	33.1500	33.1200	33.1200	-6.966%	2	31	-94.867%
2025-06-09	35.0600	36.0600	35.0600	35.6000	-3.732%	22	30	-95.225%
2025-06-06	36.9800	36.9800	36.9800	36.9800	+2.155%	4	9	-95.403%
2025-06-05	36.2000	36.2000	36.2000	36.2000	-0.849%	1	9	-95.304%
2025-06-03	36.5100	36.5100	36.5100	36.5100	+14.811%	1	8	-95.344%
2025-05-29	32.1000	32.1000	31.8000	31.8000	-8.463%	4	8	-94.654%
2025-05-28	34.7400	34.7400	34.7400	34.7400	-11.264%	1	8	-95.107%
2025-05-16	39.1500	39.1500	39.1500	39.1500	0.000%	2	8	-95.658%
2025-05-15	39.1500	39.1500	39.1500	39.1500	-19.610%	5	8	-95.658%
2025-05-02	48.7000	48.7000	48.7000	48.7000	+27.487%	2	3	-96.509%
2025-04-28	38.2000	38.2000	38.2000	38.2000	-28.598%	1	2	-95.550%
2025-02-14	53.5000	53.5000	53.5000	53.5000	-4.464%	2	2	-96.822%
2025-02-13	55.7000	56.0000	55.7000	56.0000	+24.444%	2	1	-96.964%
2025-01-21	45.0000	45.0000	45.0000	45.0000	+12.754%	1	1	-96.222%
2025-01-03	39.9100	39.9100	39.9100	39.9100	-6.315%	2	1	-95.740%
2024-12-30	42.6000	42.6000	42.6000	42.6000	0.000%	1	1	-96.009%