Dark

BOIL20270115C45
BOIL Jan 15 2027 45.00 Call (BOIL270115C00045000)
option OPRA

EOD

Jul 29, 2026

1.30-6.475%(-0.09)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.4000	1.4000	1.3000	1.3000	-6.475%	3	69	0.000%
2026-07-28	1.3100	1.3900	1.3100	1.3900	+10.317%	2	71	-6.475%
2026-07-27	1.6500	1.6500	1.2600	1.2600	-44.000%	2	69	+3.175%
2026-07-23	2.2500	2.2500	2.2500	2.2500	+25.000%	9	68	-42.222%
2026-07-20	1.8600	1.8600	1.8000	1.8000	-13.462%	6	81	-27.778%
2026-07-17	2.0800	2.0800	2.0800	2.0800	-13.333%	6	77	-37.500%
2026-07-16	2.4000	2.4000	2.4000	2.4000	+0.840%	1	71	-45.833%
2026-07-09	2.8000	2.8000	2.3800	2.3800	-27.879%	4	70	-45.378%
2026-07-08	3.3000	3.3000	3.3000	3.3000	-5.714%	2	72	-60.606%
2026-07-07	3.3000	3.5000	3.3000	3.5000	+14.754%	11	71	-62.857%
2026-07-02	3.0500	3.0500	3.0500	3.0500	-9.763%	3	64	-57.377%
2026-07-01	3.3800	3.3800	3.3800	3.3800	-9.867%	2	64	-61.538%
2026-06-30	3.7500	3.7500	3.7500	3.7500	+14.329%	2	73	-65.333%
2026-06-29	3.8000	3.8000	3.2800	3.2800	-21.905%	11	75	-60.366%
2026-06-24	4.2500	4.2500	3.6500	4.2000	+6.599%	10	77	-69.048%
2026-06-23	4.1500	4.1500	3.9400	3.9400	-17.053%	4	67	-67.005%
2026-06-22	4.7500	4.7500	4.7500	4.7500	+5.556%	33	70	-72.632%
2026-06-18	4.6000	4.6000	4.4500	4.5000	+12.500%	4	33	-71.111%
2026-06-17	4.2500	4.2500	3.8000	4.0000	-11.111%	20	33	-67.500%
2026-06-16	4.3000	4.5000	4.3000	4.5000	+18.734%	6	20	-71.111%
2026-06-15	3.7900	3.7900	3.7900	3.7900	-5.250%	1	14	-65.699%
2026-06-12	3.9300	4.0000	3.9300	4.0000	+463.380%	13	13	-67.500%
2026-05-22	1.0000	1.0000	0.7100	0.7100	-25.263%	2	430	+83.099%
2026-05-11	0.9500	0.9500	0.9500	0.9500	-22.131%	1	430	+36.842%
2026-05-04	1.2200	1.2200	1.2200	1.2200	+16.190%	2	429	+6.557%
2026-04-21	1.0500	1.0500	1.0500	1.0500	+1.942%	1	429	+23.810%
2026-04-14	1.0300	1.0300	1.0300	1.0300	-40.462%	2	428	+26.214%
2026-04-01	1.7300	1.7300	1.7300	1.7300	-34.717%	6	427	-24.855%
2026-03-04	2.6500	2.6500	2.6500	2.6500	-17.188%	2	430	-50.943%
2026-03-03	3.2000	3.2000	3.2000	3.2000	+28.514%	2	432	-59.375%
2026-03-02	2.4900	2.4900	2.4900	2.4900	+5.063%	10	430	-47.791%
2026-02-25	2.3700	2.3700	2.3700	2.3700	+6.278%	70	482	-45.148%
2026-02-24	2.2300	2.2300	2.2300	2.2300	-9.350%	1	482	-41.704%
2026-02-18	2.4600	2.4600	2.4600	2.4600	-5.747%	1	482	-47.154%
2026-02-17	2.6000	2.6300	2.6000	2.6100	-11.824%	7	482	-50.192%
2026-02-13	3.0000	3.0500	2.9600	2.9600	-1.003%	16	493	-56.081%
2026-02-11	2.9900	2.9900	2.9900	2.9900	-11.012%	1	507	-56.522%
2026-02-10	3.3600	3.3600	3.3100	3.3600	+1.818%	5	506	-61.310%
2026-02-09	3.5000	3.5000	3.3000	3.3000	-22.535%	22	511	-60.606%
2026-02-03	3.8000	4.2600	3.8000	4.2600	+12.105%	27	517	-69.484%
2026-02-02	6.7900	6.7900	3.5000	3.8000	-75.949%	7	501	-65.789%
2026-01-30	12.3000	15.8000	12.3000	15.8000	+73.056%	254	503	-91.772%
2026-01-29	9.1300	9.1300	9.1300	9.1300	-0.761%	4	604	-85.761%
2026-01-28	9.1000	9.2000	9.1000	9.2000	-9.538%	2	600	-85.870%
2026-01-27	9.0800	10.1700	9.0800	10.1700	+51.791%	8	600	-87.217%
2026-01-23	7.2600	7.2600	6.7000	6.7000	-13.882%	3	594	-80.597%
2026-01-22	7.2900	7.7800	7.2900	7.7800	+16.467%	15	593	-83.290%
2026-01-21	6.1700	6.6800	6.1600	6.6800	+73.506%	19	589	-80.539%
2026-01-20	3.8000	3.9000	3.6100	3.8500	+102.632%	319	578	-66.234%
2026-01-15	1.8900	1.9000	1.8900	1.9000	-25.781%	7	356	-31.579%
2026-01-05	2.5000	2.6200	2.5000	2.5600	-48.283%	3	349	-49.219%
2025-12-31	5.0000	5.0000	4.9500	4.9500	-19.512%	6	349	-73.737%
2025-12-29	6.1500	6.1500	6.1500	6.1500	+7.143%	5	349	-78.862%
2025-12-24	5.7400	5.7400	5.7400	5.7400	-6.515%	1	344	-77.352%
2025-12-16	6.1400	6.1400	6.1400	6.1400	-14.840%	2	344	-78.827%
2025-12-15	7.2100	7.2100	7.2100	7.2100	-19.889%	3	346	-81.969%
2025-12-11	9.0000	9.0000	9.0000	9.0000	-18.919%	3	348	-85.556%
2025-12-09	11.1000	11.1000	11.1000	11.1000	-23.183%	18	351	-88.288%
2025-12-08	14.4500	14.4500	14.4500	14.4500	-26.872%	1	369	-91.003%
2025-12-05	18.4500	19.9200	18.0500	19.7600	+52.000%	153	370	-93.421%
2025-12-01	13.0000	13.0000	13.0000	13.0000	+4.754%	5	319	-90.000%
2025-11-28	12.4100	12.4100	12.4100	12.4100	+10.804%	1	319	-89.525%
2025-11-26	11.2000	11.2000	11.2000	11.2000	-10.970%	1	319	-88.393%
2025-11-24	12.5800	12.5800	12.5800	12.5800	-5.768%	1	319	-89.666%
2025-11-21	13.3500	13.3500	13.3500	13.3500	+6.205%	1	319	-90.262%
2025-11-19	12.5700	12.5700	12.5700	12.5700	-6.543%	1	318	-89.658%
2025-11-14	13.4500	13.4500	13.4500	13.4500	-3.584%	1	318	-90.335%
2025-11-13	13.6500	13.9500	13.6500	13.9500	+2.198%	2	317	-90.681%
2025-11-11	13.6500	13.6500	13.6500	13.6500	+12.531%	1	317	-90.476%
2025-11-04	12.1300	12.1300	12.1300	12.1300	+15.966%	9	316	-89.283%
2025-10-31	10.4600	10.4600	10.4600	10.4600	+26.788%	2	316	-87.572%
2025-10-29	8.2500	8.2500	8.2500	8.2500	-8.333%	5	314	-84.242%
2025-10-28	8.5000	9.0000	8.5000	9.0000	-15.888%	4	314	-85.556%
2025-10-20	10.7000	10.7000	10.7000	10.7000	+33.750%	3	313	-87.850%
2025-10-17	8.0000	8.0000	8.0000	8.0000	-0.621%	1	313	-83.750%
2025-10-16	8.0500	8.0500	8.0500	8.0500	-12.022%	1	313	-83.851%
2025-10-14	9.1500	9.1500	9.1500	9.1500	-1.613%	2	313	-85.792%
2025-10-10	9.3000	9.3000	9.3000	9.3000	-16.592%	13	315	-86.022%
2025-10-08	12.0000	12.0000	11.1500	11.1500	-13.900%	4	315	-88.341%
2025-10-07	12.9500	12.9500	12.9500	12.9500	+15.625%	1	317	-89.961%
2025-10-03	11.2000	11.2000	11.2000	11.2000	-15.152%	4	317	-88.393%
2025-10-02	13.1500	13.2000	13.1500	13.2000	+20.000%	3	316	-90.152%
2025-10-01	11.0000	11.0000	11.0000	11.0000	+4.762%	3	316	-88.182%
2025-09-30	10.5000	10.5000	10.5000	10.5000	+17.978%	6	313	-87.619%
2025-09-24	9.2000	9.2000	8.9000	8.9000	0.000%	15	309	-85.393%
2025-09-22	9.3000	9.3000	8.9000	8.9000	-7.772%	10	304	-85.393%
2025-09-19	9.6000	9.6500	9.6000	9.6500	-6.311%	61	308	-86.528%
2025-09-12	10.4000	10.4000	10.2000	10.3000	+5.102%	4	247	-87.379%
2025-09-11	9.8000	9.8000	9.8000	9.8000	-16.239%	1	248	-86.735%
2025-09-05	11.7000	11.7000	11.7000	11.7000	-6.400%	2	249	-88.889%
2025-09-03	12.5000	12.5000	12.5000	12.5000	+13.636%	1	249	-89.600%
2025-09-02	11.0000	11.0000	11.0000	11.0000	-0.452%	2	248	-88.182%
2025-08-29	11.0500	11.0500	11.0500	11.0500	+5.238%	5	241	-88.235%
2025-08-28	10.5000	10.5000	10.5000	10.5000	+10.178%	1	241	-87.619%
2025-08-27	10.1500	10.1500	9.5300	9.5300	+1.708%	2	240	-86.359%
2025-08-25	8.8500	9.3700	8.8500	9.3700	-3.897%	95	239	-86.126%
2025-08-22	9.7500	9.7500	9.7500	9.7500	-8.019%	1	144	-86.667%
2025-08-21	9.9800	10.6000	9.9800	10.6000	+5.473%	52	145	-87.736%
2025-08-20	10.0400	10.0500	10.0400	10.0500	-0.692%	11	95	-87.065%
2025-08-19	10.1200	10.1200	10.1200	10.1200	-12.000%	5	86	-87.154%
2025-08-18	11.5000	11.5000	11.5000	11.5000	-7.258%	1	81	-88.696%
2025-08-15	12.4000	12.4000	12.4000	12.4000	+10.320%	1	82	-89.516%
2025-08-14	11.2000	11.2400	11.2000	11.2400	-2.431%	2	82	-88.434%
2025-08-13	11.5200	11.5200	11.5200	11.5200	+0.174%	1	80	-88.715%
2025-08-12	12.2000	12.2000	11.5000	11.5000	-19.014%	25	79	-88.696%
2025-08-08	14.2000	14.2000	14.2000	14.2000	-7.190%	2	73	-90.845%
2025-08-07	15.3000	15.3000	15.3000	15.3000	+17.602%	1	75	-91.503%
2025-08-04	13.0000	13.2500	12.9000	13.0100	-22.560%	33	75	-90.008%
2025-07-24	16.8000	16.8000	16.8000	16.8000	+6.195%	1	52	-92.262%
2025-07-23	15.9100	15.9700	15.8200	15.8200	-18.243%	50	51	-91.783%
2025-07-21	19.3500	19.3500	19.3500	19.3500	-23.939%	50	94	-93.282%
2025-07-16	25.1300	25.4400	25.1300	25.4400	+9.044%	50	44	-94.890%
2025-07-14	23.6900	23.6900	23.3300	23.3300	+4.901%	51	89	-94.428%
2025-07-11	22.2400	22.2400	22.2400	22.2400	+10.154%	1	44	-94.155%
2025-07-10	20.1900	20.1900	20.1900	20.1900	+3.805%	8	43	-93.561%
2025-07-09	19.4500	19.4500	19.4500	19.4500	-15.983%	1	35	-93.316%
2025-07-07	22.5500	23.1500	22.5500	23.1500	-5.084%	31	35	-94.384%
2025-07-02	24.3900	24.3900	24.3900	24.3900	+4.588%	1	4	-94.670%
2025-06-30	23.3200	23.3200	23.3200	23.3200	-37.379%	1	4	-94.425%
2025-05-15	37.2400	37.2400	37.2400	37.2400	+23.270%	1	4	-96.509%
2025-04-25	30.2100	30.2100	30.2100	30.2100	-54.931%	2	5	-95.697%
2025-02-19	66.7300	67.0300	66.7300	67.0300	+36.434%	2	4	-98.061%
2025-02-14	49.5000	49.5000	49.1300	49.1300	+93.197%	4	4	-97.354%
2024-12-11	25.4300	25.4300	25.4300	25.4300	+21.095%	1	4	-94.888%
2024-12-02	21.0000	21.0000	21.0000	21.0000	-18.762%	1	4	-93.810%
2024-11-22	25.8500	25.8500	25.8500	25.8500	-0.539%	2	4	-94.971%
2024-11-20	25.9900	25.9900	25.9900	25.9900	+13.493%	1	4	-94.998%
2024-11-12	23.8000	23.8000	22.6000	22.9000	0.000%	4	4	-94.323%