Dark

BOIL20270115C40
BOIL Jan 15 2027 40.00 Call (BOIL270115C00040000)
option OPRA

EOD

Jul 28, 2026

1.74-13.000%(-0.26)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	1.9000	1.9000	1.7400	1.7400	-13.000%	2	27	0.000%
2026-07-27	2.2000	2.2000	2.0000	2.0000	-28.571%	3	27	-13.000%
2026-07-24	2.9000	2.9000	2.8000	2.8000	+12.000%	12	26	-37.857%
2026-07-22	2.5000	2.5000	2.5000	2.5000	+4.167%	1	17	-30.400%
2026-07-17	2.4000	2.4000	2.4000	2.4000	-41.463%	1	16	-27.500%
2026-07-07	4.0500	4.1000	4.0500	4.1000	+8.753%	3	16	-57.561%
2026-07-06	3.5000	3.7700	3.5000	3.7700	+0.533%	11	15	-53.846%
2026-07-02	3.7500	3.7500	3.7500	3.7500	-31.818%	5	14	-53.600%
2026-06-26	5.5900	5.5900	5.5000	5.5000	+27.907%	4	14	-68.364%
2026-06-23	4.8500	4.8500	4.3000	4.3000	-17.625%	2	14	-59.535%
2026-06-22	5.2200	5.2200	5.2200	5.2200	-6.115%	2	12	-66.667%
2026-06-18	5.5600	5.5600	5.5600	5.5600	-3.472%	2	10	-68.705%
2026-06-10	5.7600	5.7600	5.7600	5.7600	-9.291%	1	10	-69.792%
2026-06-05	6.7500	6.7500	6.3500	6.3500	-13.605%	12	9	-72.598%
2026-06-04	7.3000	7.3500	7.3000	7.3500	+512.500%	3	3	-76.327%
2026-05-27	1.0900	1.2000	1.0900	1.2000	+4.348%	3	274	+45.000%
2026-05-18	1.2100	1.2100	1.1500	1.1500	+9.524%	3	275	+51.304%
2026-05-07	1.5300	1.6200	1.0500	1.0500	-22.794%	9	276	+65.714%
2026-04-27	1.3600	1.3600	1.3600	1.3600	+34.653%	1	273	+27.941%
2026-04-23	1.0100	1.0100	1.0100	1.0100	-17.886%	1	274	+72.277%
2026-04-17	1.1800	1.2300	1.1800	1.2300	-18.000%	19	273	+41.463%
2026-04-13	1.5000	1.5000	1.5000	1.5000	+7.143%	2	260	+16.000%
2026-04-09	1.4000	1.4000	1.4000	1.4000	-6.667%	5	260	+24.286%
2026-04-08	1.6800	1.6800	1.5000	1.5000	-35.065%	6	265	+16.000%
2026-04-06	2.3100	2.3100	2.3100	2.3100	-6.855%	1	267	-24.675%
2026-03-30	2.5500	2.5500	2.4800	2.4800	-11.429%	2	266	-29.839%
2026-03-25	2.8000	2.8000	2.8000	2.8000	0.000%	1	265	-37.857%
2026-03-23	2.8000	2.8000	2.8000	2.8000	-22.222%	6	264	-37.857%
2026-03-18	3.6000	3.6000	3.6000	3.6000	+5.882%	3	265	-51.667%
2026-03-16	3.4000	3.4000	3.4000	3.4000	-19.048%	1	265	-48.824%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+10.526%	1	271	-58.571%
2026-03-10	3.8000	3.8000	3.8000	3.8000	-24.000%	1	271	-54.211%
2026-03-09	5.0000	5.0000	5.0000	5.0000	+35.135%	2	271	-65.200%
2026-03-03	3.7000	3.7000	3.7000	3.7000	+37.037%	1	271	-52.973%
2026-03-02	2.7000	2.7000	2.7000	2.7000	+28.571%	1	270	-35.556%
2026-02-26	2.1000	2.1000	2.1000	2.1000	-19.847%	1	270	-17.143%
2026-02-25	3.0000	3.0000	2.6200	2.6200	-4.029%	2	270	-33.588%
2026-02-17	3.0000	3.2000	2.7300	2.7300	-31.750%	15	270	-36.264%
2026-02-12	4.0000	4.0000	4.0000	4.0000	+20.482%	2	275	-56.500%
2026-02-11	3.2500	3.3200	3.2500	3.3200	-17.000%	3	273	-47.590%
2026-02-10	4.0000	4.0000	4.0000	4.0000	-22.631%	2	272	-56.500%
2026-02-06	5.1700	5.1700	5.1700	5.1700	-13.977%	1	274	-66.344%
2026-02-05	6.0100	6.0100	6.0100	6.0100	+22.653%	1	274	-71.048%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-6.310%	2	274	-64.490%
2026-02-02	7.6700	7.6700	5.0000	5.2300	-65.133%	11	272	-66.730%
2026-01-30	13.0000	16.3500	13.0000	15.0000	+42.857%	207	280	-88.400%
2026-01-29	10.0400	10.5000	10.0000	10.5000	+8.247%	7	313	-83.429%
2026-01-27	9.8200	10.2200	9.7000	9.7000	-3.483%	6	311	-82.062%
2026-01-26	8.2100	10.0500	8.2100	10.0500	+40.363%	9	307	-82.687%
2026-01-21	6.8200	7.2500	6.5700	7.1600	+68.471%	114	313	-75.698%
2026-01-20	3.6000	4.2500	3.6000	4.2500	+94.954%	2	234	-59.059%
2026-01-16	2.1800	2.1800	2.1800	2.1800	-3.111%	6	227	-20.183%
2026-01-15	2.2500	2.2500	2.2500	2.2500	-16.667%	1	227	-22.667%
2026-01-12	2.7000	2.7000	2.7000	2.7000	+17.904%	1	226	-35.556%
2026-01-09	2.2900	2.2900	2.2900	2.2900	-17.626%	1	225	-24.017%
2026-01-08	2.7400	2.7800	2.7400	2.7800	-7.333%	6	224	-37.410%
2026-01-07	3.0000	3.0000	3.0000	3.0000	+2.740%	10	224	-42.000%
2026-01-06	2.9200	2.9200	2.9200	2.9200	-11.515%	6	214	-40.411%
2026-01-05	3.3000	3.3000	3.3000	3.3000	-25.000%	10	208	-47.273%
2026-01-02	4.9000	4.9000	4.4000	4.4000	-37.143%	13	218	-60.455%
2025-12-29	7.0000	7.0000	7.0000	7.0000	+16.667%	1	210	-75.143%
2025-12-24	6.0000	6.0000	6.0000	6.0000	0.000%	100	138	-71.000%
2025-12-23	6.0000	6.0000	6.0000	6.0000	+21.704%	2	138	-71.000%
2025-12-22	5.5000	5.5000	4.9300	4.9300	-14.261%	7	136	-64.706%
2025-12-19	5.7500	5.7500	5.7500	5.7500	-10.296%	2	139	-69.739%
2025-12-18	8.0000	8.0000	6.4100	6.4100	-15.658%	8	139	-72.855%
2025-12-17	7.6000	7.6000	7.6000	7.6000	+17.465%	1	140	-77.105%
2025-12-16	6.4700	6.4700	6.4700	6.4700	-20.320%	5	140	-73.107%
2025-12-12	8.1200	8.1200	8.1200	8.1200	-16.289%	1	140	-78.571%
2025-12-11	9.5300	10.2000	8.1800	9.7000	-21.963%	83	141	-82.062%
2025-12-10	11.3000	12.4300	11.3000	12.4300	+8.087%	8	120	-86.002%
2025-12-09	13.3000	13.3000	10.0000	11.5000	-23.486%	6	126	-84.870%
2025-12-08	16.0000	16.0000	13.8800	15.0300	-28.429%	54	126	-88.423%
2025-12-05	18.0900	21.0000	18.0900	21.0000	+29.870%	60	90	-91.714%
2025-12-04	15.0000	16.5500	15.0000	16.1700	+6.033%	58	117	-89.239%
2025-12-03	15.2500	15.2500	15.2500	15.2500	+5.172%	1	107	-88.590%
2025-12-01	14.5000	14.5000	14.5000	14.5000	+13.281%	1	106	-88.000%
2025-11-24	12.8000	12.8000	12.8000	12.8000	-10.364%	3	105	-86.406%
2025-11-20	14.2800	14.2800	14.2800	14.2800	+3.403%	4	104	-87.815%
2025-11-19	13.9500	13.9500	13.8100	13.8100	-1.074%	2	108	-87.400%
2025-11-11	14.0500	14.0500	13.9600	13.9600	+9.490%	6	104	-87.536%
2025-11-10	12.7500	12.7500	12.7500	12.7500	+3.827%	7	104	-86.353%
2025-11-04	13.0300	13.0300	12.2800	12.2800	+6.783%	10	97	-85.831%
2025-11-03	11.5000	11.5000	11.5000	11.5000	+31.429%	3	105	-84.870%
2025-10-29	8.7500	8.7500	8.7500	8.7500	-12.500%	5	105	-80.114%
2025-10-27	10.0000	10.0000	10.0000	10.0000	-13.793%	1	105	-82.600%
2025-10-20	10.5000	11.6000	10.4400	11.6000	+26.499%	12	105	-85.000%
2025-10-17	9.1700	9.1700	9.1700	9.1700	+6.876%	1	103	-81.025%
2025-10-15	9.0000	9.0000	8.5800	8.5800	-31.360%	3	103	-79.720%
2025-10-07	12.5000	12.5000	12.5000	12.5000	+4.167%	3	106	-86.080%
2025-09-30	11.1000	12.0000	11.1000	12.0000	+8.597%	9	106	-85.500%
2025-09-29	10.8000	11.0500	10.8000	11.0500	+11.616%	4	102	-84.253%
2025-09-22	9.9000	9.9000	9.9000	9.9000	-5.714%	1	102	-82.424%
2025-09-15	10.5000	10.5000	10.5000	10.5000	0.000%	1	102	-83.429%
2025-09-12	10.5000	10.5000	10.5000	10.5000	-0.474%	1	101	-83.429%
2025-09-11	10.5500	10.5500	10.5500	10.5500	-12.521%	1	101	-83.507%
2025-09-09	12.0600	12.0600	12.0600	12.0600	-5.781%	2	101	-85.572%
2025-09-08	12.8000	12.8000	12.8000	12.8000	+10.345%	1	103	-86.406%
2025-08-28	11.5500	11.6000	11.5500	11.6000	+6.912%	2	104	-85.000%
2025-08-27	10.2300	10.8500	10.2300	10.8500	+4.327%	2	103	-83.963%
2025-08-22	10.6300	10.6300	10.4000	10.4000	-7.965%	7	101	-83.269%
2025-08-21	11.3500	11.3500	11.3000	11.3000	+2.914%	2	98	-84.602%
2025-08-20	10.0100	10.9800	10.0100	10.9800	+1.105%	4	97	-84.153%
2025-08-19	10.8600	10.8600	10.8600	10.8600	-16.462%	1	93	-83.978%
2025-08-15	12.6000	13.0000	12.6000	13.0000	+6.908%	2	93	-86.615%
2025-08-14	12.1600	12.1600	12.1600	12.1600	-0.328%	1	94	-85.691%
2025-08-12	12.2000	12.2000	12.2000	12.2000	-25.519%	3	94	-85.738%
2025-08-06	15.6500	16.3800	15.4000	16.3800	+8.549%	36	97	-89.377%
2025-08-05	15.0900	15.0900	15.0900	15.0900	+8.874%	1	120	-88.469%
2025-08-04	14.5000	16.0000	13.7000	13.8600	-10.407%	39	119	-87.446%
2025-07-31	15.4800	15.5000	15.4700	15.4700	-0.194%	10	112	-88.752%
2025-07-30	16.0000	16.0000	15.5000	15.5000	-12.921%	11	121	-88.774%
2025-07-24	17.7400	17.8000	17.1100	17.8000	+4.706%	6	121	-90.225%
2025-07-23	18.1900	18.1900	16.9200	17.0000	-25.340%	60	116	-89.765%
2025-07-10	21.8300	22.7700	21.8200	22.7700	+14.135%	53	56	-92.358%
2025-07-09	20.1000	20.3000	19.5000	19.9500	-11.569%	47	55	-91.278%
2025-07-08	22.5600	22.5600	22.5600	22.5600	-7.617%	1	8	-92.287%
2025-07-07	24.4200	24.4200	24.4200	24.4200	-19.486%	1	9	-92.875%
2025-06-27	30.3300	30.3300	30.3300	30.3300	-2.851%	1	8	-94.263%
2025-06-24	30.1000	31.2200	30.1000	31.2200	-5.765%	3	9	-94.427%
2025-06-23	33.1300	33.1300	33.1300	33.1300	-2.473%	2	8	-94.748%
2025-06-03	33.9700	33.9700	33.9700	33.9700	-3.081%	1	8	-94.878%
2025-06-02	35.0500	35.0500	35.0500	35.0500	+7.946%	1	9	-95.036%
2025-05-28	32.4700	32.4700	32.4700	32.4700	-12.243%	2	10	-94.641%
2025-05-16	38.0000	38.0000	37.0000	37.0000	0.000%	4	8	-95.297%
2025-05-15	37.0000	37.0000	37.0000	37.0000	-8.710%	5	7	-95.297%
2025-05-14	40.5300	40.5300	40.5300	40.5300	+17.410%	5	7	-95.707%
2025-04-28	34.5200	34.5200	34.5200	34.5200	+10.748%	3	4	-94.959%
2025-04-22	31.1700	31.1700	31.1700	31.1700	-37.660%	3	4	-94.418%
2025-03-25	50.0000	50.0000	50.0000	50.0000	+29.199%	1	2	-96.520%
2025-01-03	38.7000	38.7000	38.7000	38.7000	-2.371%	2	2	-95.504%
2024-12-30	39.6400	39.6400	39.6400	39.6400	+61.796%	1	3	-95.610%
2024-12-05	23.2300	24.5000	23.2300	24.5000	0.000%	2	2	-92.898%