Dark

BOIL20270115C50
BOIL Jan 15 2027 50.00 Call (BOIL270115C00050000)
option OPRA

Inactive

May 27, 2026

0.8500+6.250%(+0.0500)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-27	1.0000	1.0000	0.8500	0.8500	+6.250%	2	926	0.000%
2026-05-26	0.8000	0.8000	0.8000	0.8000	+12.676%	1	926	+6.250%
2026-05-22	0.8000	0.8000	0.7000	0.7100	-16.471%	80	925	+19.718%
2026-05-21	0.8500	0.8500	0.8500	0.8500	-22.727%	1	924	0.000%
2026-05-19	1.1000	1.1000	1.1000	1.1000	+20.879%	2	924	-22.727%
2026-05-15	0.8600	0.9100	0.8500	0.9100	+13.750%	255	922	-6.593%
2026-05-14	0.8500	0.8500	0.8000	0.8000	+2.564%	3	668	+6.250%
2026-05-12	0.7500	0.8500	0.7500	0.7800	-10.345%	9	656	+8.974%
2026-05-11	1.1000	1.1000	0.8000	0.8700	+11.538%	30	656	-2.299%
2026-05-07	1.2300	1.3200	0.7800	0.7800	-2.500%	10	644	+8.974%
2026-04-30	0.8200	0.8500	0.8000	0.8000	0.000%	15	642	+6.250%
2026-04-28	0.8000	0.8000	0.8000	0.8000	0.000%	1	627	+6.250%
2026-04-27	0.8500	0.8500	0.8000	0.8000	-5.882%	6	627	+6.250%
2026-04-24	0.8500	0.8500	0.8500	0.8500	+13.333%	1	626	0.000%
2026-04-23	0.8000	0.8000	0.7500	0.7500	-17.582%	22	626	+13.333%
2026-04-22	0.9100	0.9100	0.9100	0.9100	+3.409%	1	614	-6.593%
2026-04-20	0.8800	0.8800	0.8800	0.8800	+10.000%	1	613	-3.409%
2026-04-17	0.8000	0.8000	0.8000	0.8000	-4.762%	1	612	+6.250%
2026-04-16	0.8800	0.9000	0.8100	0.8400	+5.000%	35	611	+1.190%
2026-04-15	0.7500	0.8000	0.7500	0.8000	-8.046%	20	580	+6.250%
2026-04-10	0.8700	0.8700	0.8700	0.8700	-17.925%	1	580	-2.299%
2026-04-08	1.2500	1.2500	0.9500	1.0600	-33.750%	42	587	-19.811%
2026-04-07	1.6700	1.9700	1.6000	1.6000	-24.883%	17	575	-46.875%
2026-04-01	1.5500	2.1300	1.5500	2.1300	+25.294%	8	578	-60.094%
2026-03-30	2.0000	2.0000	1.7000	1.7000	-15.000%	59	584	-50.000%
2026-03-26	2.0000	2.0000	2.0000	2.0000	+16.959%	19	643	-57.500%
2026-03-25	1.7000	1.7100	1.6000	1.7100	-54.400%	35	634	-50.292%
2026-03-19	3.7500	3.7500	3.7500	3.7500	+78.571%	20	654	-77.333%
2026-03-18	2.0000	2.1000	2.0000	2.1000	-12.500%	60	754	-59.524%
2026-03-17	2.6500	2.7000	2.4000	2.4000	-7.692%	17	754	-64.583%
2026-03-16	2.6100	2.6100	2.6000	2.6000	-35.000%	88	745	-67.308%
2026-03-13	4.0000	4.0000	4.0000	4.0000	+14.286%	1	665	-78.750%
2026-03-12	3.4000	3.5000	3.4000	3.5000	+16.279%	8	666	-75.714%
2026-03-10	3.0100	3.0100	3.0100	3.0100	-24.181%	7	666	-71.761%
2026-03-06	3.9700	3.9700	3.9700	3.9700	+47.037%	7	681	-78.589%
2026-03-03	3.1300	3.1300	2.7000	2.7000	+90.141%	6	674	-68.519%
2026-02-26	1.6000	1.7900	1.4000	1.4200	-35.160%	33	681	-40.141%
2026-02-25	2.1900	2.1900	2.1900	2.1900	+28.824%	20	678	-61.187%
2026-02-24	2.0900	2.4500	1.7000	1.7000	-26.087%	55	678	-50.000%
2026-02-20	2.6300	2.6300	2.3000	2.3000	+11.650%	2	667	-63.043%
2026-02-18	2.2200	2.2200	1.9600	2.0600	+1.478%	8	668	-58.738%
2026-02-17	2.0500	2.0500	1.9900	2.0300	-18.145%	3	664	-58.128%
2026-02-13	2.4800	2.4800	2.4800	2.4800	-4.247%	15	664	-65.726%
2026-02-11	2.3500	2.5900	2.3500	2.5900	-0.385%	8	664	-67.181%
2026-02-10	2.9000	2.9000	2.6000	2.6000	-6.137%	22	668	-67.308%
2026-02-09	3.1000	4.1700	2.1700	2.7700	-24.110%	54	664	-69.314%
2026-02-06	4.7000	4.7000	3.6500	3.6500	-8.750%	2	678	-76.712%
2026-02-05	5.2000	5.2000	4.0000	4.0000	+14.286%	6	678	-78.750%
2026-02-03	3.4200	3.7000	3.3500	3.5000	-2.778%	82	678	-75.714%
2026-02-02	6.5000	6.5000	3.5500	3.6000	-75.871%	19	640	-76.389%
2026-01-30	11.1000	14.9200	10.8000	14.9200	+96.316%	214	643	-94.303%
2026-01-29	7.3000	7.6000	7.3000	7.6000	-5.000%	2	645	-88.816%
2026-01-28	8.0000	8.0000	8.0000	8.0000	-4.421%	1	645	-89.375%
2026-01-27	6.5000	8.3700	6.5000	8.3700	+5.949%	51	645	-89.845%
2026-01-26	6.3300	8.6400	6.3300	7.9000	+36.207%	56	643	-89.241%
2026-01-23	6.0000	6.0000	5.8000	5.8000	-5.691%	16	642	-85.345%
2026-01-22	6.2500	7.0000	5.7500	6.1500	+6.957%	52	642	-86.179%
2026-01-21	5.3000	5.7500	5.1000	5.7500	+71.642%	50	598	-85.217%
2026-01-20	2.9900	3.6500	2.9900	3.3500	+97.059%	117	571	-74.627%
2026-01-16	1.6900	1.7500	1.6900	1.7000	+5.590%	8	546	-50.000%
2026-01-15	1.4800	1.6100	1.4800	1.6100	-15.707%	3	546	-47.205%
2026-01-14	1.8000	1.9100	1.5000	1.9100	-21.074%	4	545	-55.497%
2026-01-13	2.2400	2.4700	2.2300	2.4200	+8.036%	90	541	-64.876%
2026-01-12	2.0000	2.2400	1.9000	2.2400	+28.736%	16	542	-62.054%
2026-01-09	1.8000	1.8000	1.7400	1.7400	-13.000%	11	542	-51.149%
2026-01-08	2.0000	2.0000	2.0000	2.0000	-9.091%	6	532	-57.500%
2026-01-06	2.4000	2.4000	2.0000	2.2000	-2.222%	3	531	-61.364%
2026-01-05	2.3000	2.4500	2.2500	2.2500	-33.824%	161	531	-62.222%
2026-01-02	3.5300	3.5300	3.4000	3.4000	-15.000%	11	531	-75.000%
2025-12-31	4.0000	4.3100	4.0000	4.0000	-24.528%	5	534	-78.750%
2025-12-30	5.8000	5.8000	5.0000	5.3000	-7.018%	7	534	-83.962%
2025-12-29	5.2500	5.7000	5.2500	5.7000	+11.765%	12	528	-85.088%
2025-12-26	5.0900	5.2000	5.0000	5.1000	-1.923%	25	519	-83.333%
2025-12-23	4.0000	5.2000	4.0000	5.2000	+33.333%	19	500	-83.654%
2025-12-22	4.0500	4.1000	3.6000	3.9000	-18.750%	84	489	-78.205%
2025-12-19	4.7400	4.8300	4.7400	4.8000	-6.250%	29	561	-82.292%
2025-12-18	6.0800	6.2000	5.0700	5.1200	-20.620%	39	563	-83.398%
2025-12-17	6.0000	6.4500	6.0000	6.4500	+18.785%	3	560	-86.822%
2025-12-16	5.4300	5.4300	5.4300	5.4300	-7.810%	1	558	-84.346%
2025-12-15	6.0000	6.1500	5.7300	5.8900	-8.824%	46	559	-85.569%
2025-12-12	6.7000	6.7000	6.2700	6.4600	-15.334%	34	583	-86.842%
2025-12-11	8.0100	8.2000	7.6300	7.6300	-23.700%	5	606	-88.860%
2025-12-10	9.7000	10.0000	9.7000	10.0000	-4.762%	2	601	-91.500%
2025-12-09	10.2700	10.5000	10.2700	10.5000	-18.919%	3	599	-91.905%
2025-12-08	13.2300	13.2300	12.9500	12.9500	-28.056%	2	596	-93.436%
2025-12-05	16.0100	18.0000	16.0100	18.0000	+36.364%	15	595	-95.278%
2025-12-04	12.5000	13.2000	12.5000	13.2000	-1.493%	5	588	-93.561%
2025-12-03	12.8000	13.7000	12.8000	13.4000	+13.559%	83	587	-93.657%
2025-12-02	11.8000	11.8000	11.8000	11.8000	-7.451%	2	578	-92.797%
2025-12-01	12.0000	12.8000	12.0000	12.7500	+8.051%	108	580	-93.333%
2025-11-28	11.0500	11.8000	10.9000	11.8000	+18.000%	18	676	-92.797%
2025-11-26	10.1000	10.2500	9.7500	10.0000	+5.263%	8	650	-91.500%
2025-11-25	9.0000	9.5000	9.0000	9.5000	-14.414%	3	650	-91.053%
2025-11-24	10.8000	11.1000	10.8000	11.1000	-9.016%	2	647	-92.342%
2025-11-21	11.5000	12.2000	11.5000	12.2000	-0.813%	5	645	-93.033%
2025-11-20	11.7000	12.3000	11.7000	12.3000	+2.500%	3	640	-93.089%
2025-11-19	11.8000	12.0000	11.8000	12.0000	+11.111%	4	637	-92.917%
2025-11-18	10.1000	10.8000	10.1000	10.8000	-7.692%	3	633	-92.130%
2025-11-14	11.4000	11.7000	11.4000	11.7000	-8.949%	3	630	-92.735%
2025-11-13	12.3000	13.5000	12.3000	12.8500	+2.800%	9	627	-93.385%
2025-11-12	12.5000	12.5000	12.5000	12.5000	+2.881%	2	619	-93.200%
2025-11-11	11.5000	12.7000	11.5000	12.1500	+10.455%	18	617	-93.004%
2025-11-10	10.5000	11.0000	10.5000	11.0000	-1.786%	9	600	-92.273%
2025-11-07	11.0000	11.2000	11.0000	11.2000	-1.754%	3	591	-92.411%
2025-11-06	10.4000	11.5000	10.4000	11.4000	+11.765%	13	588	-92.544%
2025-11-05	11.0000	11.0000	10.2000	10.2000	-7.273%	3	577	-91.667%
2025-11-04	10.5000	11.5000	10.5000	11.0000	+4.068%	20	574	-92.273%
2025-11-03	8.9000	10.6000	8.9000	10.5700	+8.969%	29	526	-91.958%
2025-10-31	9.0000	9.7000	8.8000	9.7000	+21.250%	33	526	-91.237%
2025-10-30	8.0000	8.0000	7.5000	8.0000	+6.667%	3	493	-89.375%
2025-10-29	7.7000	7.7000	7.5000	7.5000	-15.730%	2	490	-88.667%
2025-10-27	8.5000	9.1000	8.5000	8.9000	-3.575%	23	465	-90.449%
2025-10-24	8.8000	9.2300	8.7000	9.2300	-9.510%	47	465	-90.791%
2025-10-21	10.2000	10.2000	10.2000	10.2000	+2.000%	1	420	-91.667%
2025-10-20	8.6500	10.0000	8.6500	10.0000	+29.870%	10	419	-91.500%
2025-10-17	7.7000	7.7000	7.7000	7.7000	+4.054%	1	409	-88.961%
2025-10-16	7.0000	7.5000	7.0000	7.4000	+1.370%	51	408	-88.514%
2025-10-15	7.3000	7.3000	7.3000	7.3000	-8.750%	2	357	-88.356%
2025-10-14	8.0000	8.0000	8.0000	8.0000	-2.439%	10	359	-89.375%
2025-10-13	8.2000	8.2000	8.2000	8.2000	-10.870%	10	349	-89.634%
2025-10-10	9.2000	9.2000	9.2000	9.2000	-8.000%	1	339	-90.761%
2025-10-03	10.8000	10.8000	10.0000	10.0000	-20.000%	6	340	-91.500%
2025-10-02	11.5000	12.5000	11.5000	12.5000	+5.932%	5	344	-93.200%
2025-10-01	10.5000	11.8000	10.5000	11.8000	+24.211%	11	341	-92.797%
2025-09-30	9.5000	9.5000	9.5000	9.5000	0.000%	2	332	-91.053%
2025-09-29	9.3000	9.5000	9.3000	9.5000	+4.396%	2	330	-91.053%
2025-09-26	9.1000	9.1000	9.1000	9.1000	+1.676%	1	328	-90.659%
2025-09-25	8.9500	8.9500	8.9500	8.9500	+5.294%	2	327	-90.503%
2025-09-23	8.2000	8.5000	8.2000	8.5000	+3.659%	3	327	-90.000%
2025-09-22	8.7900	8.7900	8.2000	8.2000	-6.818%	25	327	-89.634%
2025-09-19	8.8000	8.8000	8.8000	8.8000	-10.204%	50	302	-90.341%
2025-09-16	9.8000	9.8000	9.8000	9.8000	-11.392%	20	252	-91.327%
2025-09-03	11.3100	11.3100	11.0600	11.0600	+10.050%	2	232	-92.315%
2025-08-28	10.2000	10.2000	10.0500	10.0500	+11.667%	2	231	-91.542%
2025-08-25	9.0000	9.0000	9.0000	9.0000	0.000%	2	230	-90.556%
2025-08-22	9.1200	9.2500	9.0000	9.0000	-7.692%	4	232	-90.556%
2025-08-21	9.6100	9.7500	9.6100	9.7500	+5.405%	2	232	-91.282%
2025-08-20	9.2500	9.2500	9.2500	9.2500	-2.426%	1	230	-90.811%
2025-08-19	9.8300	9.8300	9.4800	9.4800	-12.222%	3	231	-91.034%
2025-08-18	10.5000	10.8000	10.5000	10.8000	-5.429%	21	232	-92.130%
2025-08-15	11.4200	11.4200	11.4200	11.4200	+5.741%	1	212	-92.557%
2025-08-13	10.8000	10.8000	10.8000	10.8000	-1.818%	1	211	-92.130%
2025-08-12	11.3000	11.3000	11.0000	11.0000	-11.433%	4	210	-92.273%
2025-08-11	12.7000	12.7000	12.4200	12.4200	-3.346%	62	208	-93.156%
2025-08-08	13.0000	13.0000	12.8500	12.8500	-11.440%	11	158	-93.385%
2025-08-06	14.0000	14.5100	14.0000	14.5100	+9.098%	11	148	-94.142%
2025-08-05	13.6500	13.6500	13.3000	13.3000	+0.834%	11	147	-93.609%
2025-08-04	13.7500	13.7500	13.1900	13.1900	-10.878%	4	146	-93.556%
2025-07-31	13.2800	14.8000	13.2000	14.8000	+6.475%	21	146	-94.257%
2025-07-30	13.5000	14.0000	13.5000	13.9000	-2.797%	50	126	-93.885%
2025-07-28	14.3000	14.3000	14.3000	14.3000	-8.333%	1	76	-94.056%
2025-07-24	16.1000	16.1000	15.6000	15.6000	+2.632%	21	76	-94.551%
2025-07-23	15.2500	15.2500	15.2000	15.2000	-16.940%	18	76	-94.408%
2025-07-22	18.0000	18.3000	17.8000	18.3000	-4.188%	3	62	-95.355%
2025-07-21	19.1000	19.1000	18.7000	19.1000	-7.952%	3	61	-95.550%
2025-07-11	20.7500	20.7500	20.7500	20.7500	+15.278%	1	61	-95.904%
2025-07-09	18.8000	18.8000	18.0000	18.0000	-11.635%	4	60	-95.278%
2025-07-08	19.7900	20.3700	19.7900	20.3700	-7.911%	5	60	-95.827%
2025-07-07	22.1200	22.1200	22.1200	22.1200	-4.860%	1	61	-96.157%
2025-07-02	23.2500	23.2500	23.2500	23.2500	+9.929%	1	61	-96.344%
2025-07-01	21.1500	21.1500	21.1500	21.1500	-10.000%	5	60	-95.981%
2025-06-30	24.4700	24.4700	23.5000	23.5000	-14.824%	3	60	-96.383%
2025-06-27	27.8200	27.8200	27.5900	27.5900	+18.616%	35	57	-96.919%
2025-06-26	23.7500	23.7500	22.1500	23.2600	-10.710%	8	58	-96.346%
2025-06-25	26.0000	26.0500	26.0000	26.0500	-6.631%	38	58	-96.737%
2025-06-24	27.9000	27.9000	27.9000	27.9000	-9.767%	1	23	-96.953%
2025-06-23	31.1400	31.1400	30.9200	30.9200	-13.122%	3	23	-97.251%
2025-06-18	37.0000	37.0000	35.5900	35.5900	+17.265%	5	21	-97.612%
2025-06-09	30.3500	30.3500	30.3500	30.3500	-6.182%	3	21	-97.199%
2025-06-04	32.3500	32.3500	32.3500	32.3500	-0.675%	1	18	-97.372%
2025-06-03	32.5700	32.5700	32.5700	32.5700	+0.215%	1	18	-97.390%
2025-06-02	32.5600	32.5600	32.5000	32.5000	+20.370%	2	19	-97.385%
2025-05-29	27.8500	27.8500	27.0000	27.0000	-11.388%	4	20	-96.852%
2025-05-28	30.4700	30.4700	30.4700	30.4700	-8.663%	2	18	-97.210%
2025-05-27	33.3600	33.3600	33.3600	33.3600	+1.244%	2	20	-97.452%
2025-05-20	32.9500	32.9500	32.9500	32.9500	-8.089%	5	18	-97.420%
2025-05-16	35.8500	35.8500	35.8500	35.8500	-2.502%	2	14	-97.629%
2025-05-14	38.3300	38.3300	36.7700	36.7700	-7.146%	6	14	-97.688%
2025-05-12	39.6000	39.6000	39.6000	39.6000	+16.745%	5	18	-97.854%
2025-04-29	33.9200	33.9200	33.9200	33.9200	+4.049%	1	13	-97.494%
2025-04-28	32.6000	32.6000	32.6000	32.6000	+10.922%	1	13	-97.393%
2025-04-25	28.2900	29.3900	28.2900	29.3900	+7.380%	4	13	-97.108%
2025-04-24	26.9800	27.3700	26.9800	27.3700	-1.263%	2	12	-96.894%
2025-04-23	27.7200	27.7200	27.7200	27.7200	-62.792%	1	12	-96.934%
2025-03-11	74.5000	74.5000	74.5000	74.5000	+2.055%	2	11	-98.859%
2025-03-05	73.0000	73.0000	73.0000	73.0000	-1.644%	1	11	-98.836%
2025-03-04	76.4300	76.4300	74.2200	74.2200	+18.185%	2	11	-98.855%
2025-03-03	62.8000	62.8000	62.8000	62.8000	+16.296%	1	11	-98.646%
2025-02-28	54.0000	54.0000	54.0000	54.0000	-8.475%	2	11	-98.426%
2025-02-25	59.0000	59.0000	59.0000	59.0000	+4.240%	1	12	-98.559%
2025-02-24	56.6000	56.6000	56.6000	56.6000	-14.242%	1	12	-98.498%
2025-02-21	66.0000	66.0000	66.0000	66.0000	+39.329%	2	12	-98.712%
2025-02-14	47.3700	47.3700	47.3700	47.3700	+49.479%	2	12	-98.206%
2025-01-28	31.6900	31.6900	31.6900	31.6900	-10.227%	1	12	-97.318%
2025-01-27	35.3000	35.3000	35.3000	35.3000	-17.639%	1	13	-97.592%
2025-01-17	42.8600	42.8600	42.8600	42.8600	-19.678%	2	13	-98.017%
2025-01-16	47.4000	53.3600	47.4000	53.3600	+21.273%	2	13	-98.407%
2025-01-15	44.0000	44.0000	44.0000	44.0000	+8.938%	1	13	-98.068%
2025-01-14	40.3900	40.3900	40.3900	40.3900	-2.675%	5	12	-97.896%
2025-01-03	36.3500	41.5000	36.3500	41.5000	+11.200%	6	17	-97.952%
2024-12-30	37.3200	37.3200	37.3200	37.3200	+28.203%	1	16	-97.722%
2024-12-24	29.2700	29.2700	29.1100	29.1100	+5.701%	2	13	-97.080%
2024-12-20	28.5000	28.5000	27.5400	27.5400	+30.336%	4	13	-96.914%
2024-12-16	21.1300	21.1300	21.1300	21.1300	-24.536%	1	8	-95.977%
2024-11-26	28.0000	28.0000	28.0000	28.0000	0.000%	5	8	-96.964%
2024-11-25	29.0000	29.0000	28.0000	28.0000	0.000%	3	3	-96.964%