Dark

BOIL20270115P20
BOIL Jan 15 2027 20.00 Put (BOIL270115P00020000)
option OPRA

EOD

Oct 1, 2026

4.45+8.010%(+0.33)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.3100	4.5500	4.1500	4.4500	+8.010%	25	201	0.000%
2026-09-29	3.9000	4.1200	3.9000	4.1200	+16.056%	14	191	+8.010%
2026-09-28	3.5500	3.5500	3.5500	3.5500	+3.801%	2	187	+25.352%
2026-09-25	3.5000	3.5800	3.4200	3.4200	+21.277%	5	187	+30.117%
2026-09-24	3.0000	3.0000	2.8200	2.8200	-19.429%	48	226	+57.801%
2026-09-22	3.8000	3.8000	3.5000	3.5000	-14.634%	14	230	+27.143%
2026-09-17	4.1000	4.1000	4.1000	4.1000	-3.073%	1	229	+8.537%
2026-09-16	4.0000	4.2300	4.0000	4.2300	-1.628%	42	228	+5.201%
2026-09-14	4.3900	4.3900	4.3000	4.3000	-14.000%	3	188	+3.488%
2026-09-09	5.0000	5.0000	5.0000	5.0000	+12.360%	20	187	-11.000%
2026-09-03	4.3500	4.4500	4.3500	4.4500	-1.111%	4	170	0.000%
2026-09-02	4.4500	4.5000	4.4500	4.5000	-7.025%	2	171	-1.111%
2026-08-28	4.8500	4.8500	4.7800	4.8400	+7.317%	102	169	-8.058%
2026-08-27	4.5100	4.5100	4.5100	4.5100	-6.042%	10	67	-1.330%
2026-08-26	4.8000	4.8000	4.8000	4.8000	-0.826%	2	57	-7.292%
2026-08-21	4.8400	4.8400	4.8400	4.8400	+2.979%	5	55	-8.058%
2026-08-11	4.7000	4.7000	4.7000	4.7000	+5.618%	1	50	-5.319%
2026-08-10	4.7500	4.7500	4.4500	4.4500	-15.238%	21	49	0.000%
2026-08-05	5.2500	5.3200	5.2500	5.2500	+2.941%	7	31	-15.238%
2026-07-29	5.1000	5.1000	5.1000	5.1000	+2.000%	1	24	-12.745%
2026-07-28	5.0000	5.0000	5.0000	5.0000	+7.759%	1	23	-11.000%
2026-07-27	4.6400	4.6400	4.6400	4.6400	+10.476%	1	22	-4.095%
2026-07-24	4.2000	4.2000	4.2000	4.2000	+6.599%	1	21	+5.952%
2026-07-10	3.9700	3.9700	3.9400	3.9400	+10.986%	11	21	+12.944%
2026-07-01	3.5500	3.5500	3.5500	3.5500	+3.801%	1	16	+25.352%
2026-06-24	3.5000	3.5500	3.4200	3.4200	-14.500%	8	16	+30.117%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-56.757%	15	15	+11.250%
2026-05-26	9.1500	9.2500	9.1500	9.2500	+5.835%	2	604	-51.892%
2026-05-21	8.7400	8.7400	8.7400	8.7400	+4.671%	5	604	-49.085%
2026-05-19	8.5000	8.7100	8.3500	8.3500	-5.114%	49	609	-46.707%
2026-05-18	8.8000	8.8000	8.8000	8.8000	-2.222%	1	576	-49.432%
2026-05-15	9.1000	9.1000	9.0000	9.0000	-4.255%	6	576	-50.556%
2026-05-12	9.4000	9.4000	9.4000	9.4000	+3.297%	1	581	-52.660%
2026-05-11	9.0000	9.1000	9.0000	9.1000	-6.186%	6	582	-51.099%
2026-05-06	9.7000	9.7000	9.7000	9.7000	+6.593%	1	582	-54.124%
2026-05-04	9.1300	9.1300	9.0000	9.1000	-3.805%	64	581	-51.099%
2026-05-01	9.4600	9.4600	9.4600	9.4600	-5.020%	5	520	-52.960%
2026-04-29	9.9600	9.9600	9.9600	9.9600	+2.154%	1	520	-55.321%
2026-04-28	9.7500	9.7500	9.7500	9.7500	+4.278%	3	520	-54.359%
2026-04-27	9.3500	9.3500	9.3500	9.3500	-3.109%	13	520	-52.406%
2026-04-24	9.8500	9.8500	9.6500	9.6500	+1.579%	5	520	-53.886%
2026-04-23	9.6500	9.6500	9.4300	9.5000	+3.599%	40	520	-53.158%
2026-04-22	9.1700	9.1700	9.1700	9.1700	-0.972%	2	519	-51.472%
2026-04-20	9.2600	9.2600	9.2600	9.2600	+6.928%	1	521	-51.944%
2026-04-07	8.6600	8.6600	8.6600	8.6600	-3.024%	4	521	-48.614%
2026-04-06	8.8400	8.9300	8.8400	8.9300	-0.557%	2	519	-50.168%
2026-04-01	9.0000	9.0600	8.9800	8.9800	+2.629%	21	519	-50.445%
2026-03-25	8.7500	8.7500	8.7500	8.7500	+5.168%	2	515	-49.143%
2026-03-18	8.3200	8.3200	8.3200	8.3200	+2.463%	47	513	-46.514%
2026-03-11	8.1200	8.1300	8.1200	8.1200	-7.727%	5	513	-45.197%
2026-03-10	8.8000	8.8000	8.8000	8.8000	+7.711%	5	513	-49.432%
2026-03-09	8.0000	8.1700	8.0000	8.1700	+2.125%	15	513	-45.532%
2026-03-06	8.0000	8.0000	8.0000	8.0000	+5.960%	1	523	-44.375%
2026-03-03	7.6100	7.9000	7.5500	7.5500	-11.799%	37	523	-41.060%
2026-02-26	8.5900	8.6100	8.5600	8.5600	+3.133%	4	502	-48.014%
2026-02-25	8.3000	8.3000	8.3000	8.3000	+2.469%	1	503	-46.386%
2026-02-20	8.1000	8.1000	8.1000	8.1000	+6.579%	1	503	-45.062%
2026-02-12	7.6000	7.6000	7.6000	7.6000	-5.590%	1	502	-41.447%
2026-02-11	8.0500	8.0500	8.0500	8.0500	0.000%	20	501	-44.720%
2026-02-10	8.3200	8.3200	8.0500	8.0500	-0.617%	7	521	-44.720%
2026-02-09	8.1000	8.1000	8.1000	8.1000	+20.000%	70	526	-45.062%
2026-02-06	6.8000	6.8000	6.7500	6.7500	-6.897%	6	526	-34.074%
2026-02-04	7.2500	7.2500	7.2500	7.2500	-5.844%	3	532	-38.621%
2026-02-03	7.7500	7.8000	7.5700	7.7000	-4.229%	6	535	-42.208%
2026-02-02	6.5000	8.2500	6.5000	8.0400	+89.176%	49	535	-44.652%
2026-01-30	4.8000	4.8500	3.8500	4.2500	-19.048%	77	511	+4.706%
2026-01-29	5.1500	5.3000	5.1500	5.2500	+2.941%	9	510	-15.238%
2026-01-28	5.0500	5.1000	4.6500	5.1000	+0.990%	17	555	-12.745%
2026-01-27	5.1300	5.4000	5.0500	5.0500	+4.124%	7	547	-11.881%
2026-01-26	5.2300	5.3000	4.6600	4.8500	-13.393%	20	546	-8.247%
2026-01-23	5.3000	5.6100	4.8500	5.6000	-7.285%	19	552	-20.536%
2026-01-22	5.6500	6.0400	5.4500	6.0400	+1.513%	38	540	-26.325%
2026-01-21	6.0000	6.0000	5.8500	5.9500	-12.500%	10	549	-25.210%
2026-01-20	7.2300	7.2300	6.8000	6.8000	-22.197%	14	545	-34.559%
2026-01-14	8.7500	8.7500	8.7400	8.7400	+8.706%	2	540	-49.085%
2026-01-13	8.0400	8.0400	8.0400	8.0400	-6.944%	1	540	-44.652%
2026-01-12	8.5000	8.6400	8.5000	8.6400	-1.370%	7	541	-48.495%
2026-01-09	8.7600	8.7800	8.7100	8.7600	+17.584%	6	540	-49.201%
2026-01-07	7.8800	7.8800	7.4500	7.4500	-5.096%	3	540	-40.268%
2026-01-06	8.3100	8.3100	7.8500	7.8500	+1.948%	11	537	-43.312%
2026-01-05	8.0000	8.0000	7.6900	7.7000	+8.146%	5	537	-42.208%
2026-01-02	7.0400	7.1600	7.0200	7.1200	+3.188%	24	536	-37.500%
2025-12-31	6.7100	6.9000	6.6000	6.9000	+16.949%	8	539	-35.507%
2025-12-30	5.9000	5.9000	5.9000	5.9000	-0.338%	7	539	-24.576%
2025-12-29	6.3000	6.3900	5.9200	5.9200	-4.516%	16	545	-24.831%
2025-12-26	6.4000	6.4000	6.2000	6.2000	-3.125%	3	555	-28.226%
2025-12-23	7.0500	7.0500	6.3500	6.4000	-7.914%	3	555	-30.469%
2025-12-22	7.4500	7.4500	6.9500	6.9500	+2.811%	7	555	-35.971%
2025-12-19	6.7600	6.7600	6.7600	6.7600	-4.789%	2	558	-34.172%
2025-12-18	6.3300	7.1000	6.3300	7.1000	+6.447%	22	556	-37.324%
2025-12-17	6.6700	6.6700	6.6700	6.6700	-1.185%	1	556	-33.283%
2025-12-16	6.9000	6.9000	6.6500	6.7500	+3.846%	6	555	-34.074%
2025-12-15	6.6500	6.6500	6.5000	6.5000	+15.044%	3	556	-31.538%
2025-12-11	5.6500	5.6500	5.6500	5.6500	+34.524%	7	557	-21.239%
2025-12-05	3.8000	4.3000	3.6000	4.2000	-6.667%	147	557	+5.952%
2025-12-04	4.7000	4.7000	4.5000	4.5000	0.000%	2	448	-1.111%
2025-12-03	4.5000	4.7000	4.3800	4.5000	-1.099%	102	447	-1.111%
2025-12-02	4.6400	4.6500	4.5500	4.5500	-3.191%	12	445	-2.198%
2025-12-01	4.8000	4.8500	4.7000	4.7000	-5.051%	8	456	-5.319%
2025-11-28	5.2500	5.2500	4.9400	4.9500	-7.477%	6	463	-10.101%
2025-11-26	5.3500	5.3500	5.3500	5.3500	+1.905%	1	470	-16.822%
2025-11-21	5.5000	5.5000	5.2500	5.2500	+0.962%	12	470	-15.238%
2025-11-19	5.6400	5.6400	5.2000	5.2000	-13.043%	13	482	-14.423%
2025-11-18	6.4000	6.4000	5.9800	5.9800	+11.567%	7	495	-25.585%
2025-11-17	5.3600	5.3600	5.3600	5.3600	+0.187%	1	500	-16.978%
2025-11-13	5.3600	5.3600	5.3500	5.3500	-4.464%	2	501	-16.822%
2025-11-12	5.8300	5.8300	5.6000	5.6000	-5.085%	3	505	-20.536%
2025-11-10	5.8500	5.9000	5.8500	5.9000	+7.273%	2	506	-24.576%
2025-11-04	5.5000	5.5000	5.5000	5.5000	-15.773%	1	508	-19.091%
2025-11-03	6.5300	6.5300	6.5300	6.5300	-6.043%	1	510	-31.853%
2025-10-31	6.9200	6.9500	6.9200	6.9500	+4.511%	3	510	-35.971%
2025-10-23	6.7000	6.7000	6.6500	6.6500	-5.000%	2	507	-33.083%
2025-10-22	6.9000	7.0000	6.9000	7.0000	+0.865%	8	505	-36.429%
2025-10-21	6.9400	6.9400	6.9400	6.9400	-12.152%	1	497	-35.879%
2025-10-15	8.3500	8.3500	7.9000	7.9000	+6.757%	2	498	-43.671%
2025-10-10	7.4000	7.4000	7.4000	7.4000	+8.346%	1	496	-39.865%
2025-10-08	6.8700	6.8700	6.8300	6.8300	+8.585%	3	495	-34.846%
2025-10-07	6.3400	6.4700	6.2300	6.2900	-0.945%	50	445	-29.253%
2025-10-02	6.3500	6.3500	6.3500	6.3500	-6.618%	1	445	-29.921%
2025-09-30	6.6400	6.8000	6.6400	6.8000	-2.857%	2	444	-34.559%
2025-09-29	7.5000	7.5000	7.0000	7.0000	-11.616%	3	446	-36.429%
2025-09-23	7.9200	7.9200	7.9200	7.9200	+5.179%	1	449	-43.813%
2025-09-22	7.5300	7.5300	7.5300	7.5300	-1.825%	5	448	-40.903%
2025-09-19	7.6700	7.6700	7.6700	7.6700	+2.267%	1	448	-41.982%
2025-09-18	7.1500	7.5000	7.1500	7.5000	+9.012%	26	447	-40.667%
2025-09-17	6.8800	6.8800	6.8800	6.8800	-7.027%	1	421	-35.320%
2025-09-15	7.4300	7.4300	7.4000	7.4000	-1.333%	2	422	-39.865%
2025-09-12	7.2000	7.5000	7.2000	7.5000	+0.134%	12	420	-40.667%
2025-09-11	7.1000	7.4900	7.1000	7.4900	+5.197%	17	408	-40.587%
2025-09-10	7.1500	7.1800	7.1000	7.1200	-1.111%	12	393	-37.500%
2025-09-09	7.1000	7.2000	7.1000	7.2000	0.000%	3	381	-38.194%
2025-09-08	6.9600	7.2000	6.9600	7.2000	0.000%	5	379	-38.194%
2025-09-05	7.1300	7.2200	7.1300	7.2000	+2.128%	9	376	-38.194%
2025-09-04	7.1200	7.2900	7.0500	7.0500	-2.083%	8	367	-36.879%
2025-09-03	7.1600	7.2000	7.1500	7.2000	-1.370%	3	359	-38.194%
2025-09-02	7.5500	7.6000	7.3000	7.3000	-1.084%	5	356	-39.041%
2025-08-29	7.5600	7.5600	7.3500	7.3800	-3.529%	4	350	-39.702%
2025-08-28	7.8000	7.8000	7.6500	7.6500	-0.391%	6	350	-41.830%
2025-08-27	7.8800	7.8800	7.6800	7.6800	+0.392%	2	346	-42.057%
2025-08-26	8.0000	8.0500	7.6500	7.6500	-4.135%	22	344	-41.830%
2025-08-25	8.0500	8.0500	7.8000	7.9800	+0.377%	9	322	-44.236%
2025-08-22	7.8000	7.9500	7.6900	7.9500	+8.016%	7	318	-44.025%
2025-08-21	7.7800	7.8000	7.3600	7.3600	-7.421%	55	311	-39.538%
2025-08-20	7.9500	7.9500	7.9500	7.9500	+0.379%	1	256	-44.025%
2025-08-19	7.7500	8.0000	7.7500	7.9200	+5.319%	7	255	-43.813%
2025-08-18	7.5000	7.5200	7.5000	7.5200	+2.035%	6	248	-40.824%
2025-08-15	7.2800	7.3900	7.1300	7.3700	-0.136%	133	242	-39.620%
2025-08-14	7.5400	7.7500	7.3600	7.3800	-2.252%	72	140	-39.702%
2025-08-13	7.5500	7.5500	7.5500	7.5500	+0.667%	1	107	-41.060%
2025-08-12	7.3300	7.5000	7.3300	7.5000	+6.686%	5	106	-40.667%
2025-08-11	7.0300	7.0300	7.0300	7.0300	+2.032%	2	101	-36.700%
2025-08-08	6.8900	6.8900	6.8900	6.8900	-4.306%	1	101	-35.414%
2025-08-05	7.2200	7.2200	7.2000	7.2000	-3.872%	3	100	-38.194%
2025-08-04	6.6500	7.4900	6.6500	7.4900	+8.551%	14	97	-40.587%
2025-07-31	6.9000	6.9000	6.9000	6.9000	+0.730%	1	99	-35.507%
2025-07-30	6.8800	6.8800	6.8500	6.8500	+7.031%	2	98	-35.036%
2025-07-23	6.4000	6.4000	6.4000	6.4000	+4.918%	2	96	-30.469%
2025-07-22	6.1000	6.1000	6.1000	6.1000	+12.963%	5	94	-27.049%
2025-07-16	5.4000	5.4000	5.4000	5.4000	-11.475%	3	91	-17.593%
2025-07-15	6.1000	6.1000	6.1000	6.1000	-1.613%	7	94	-27.049%
2025-07-11	5.9000	6.2000	5.9000	6.2000	-3.577%	2	101	-28.226%
2025-07-09	6.2900	6.4300	6.2900	6.4300	+12.807%	2	100	-30.793%
2025-07-07	5.7000	5.7000	5.7000	5.7000	-7.317%	1	98	-21.930%
2025-07-01	6.0000	6.1500	6.0000	6.1500	+4.770%	5	97	-27.642%
2025-06-30	5.8700	5.8700	5.8700	5.8700	+0.342%	1	92	-24.191%
2025-06-26	5.5500	5.8700	5.5500	5.8500	+7.339%	4	92	-23.932%
2025-06-25	5.4500	5.4500	5.4500	5.4500	+3.810%	1	89	-18.349%
2025-06-24	5.1500	5.2500	5.1500	5.2500	+19.863%	2	89	-15.238%
2025-06-20	4.3800	4.3800	4.3800	4.3800	-22.887%	2	89	+1.598%
2025-06-16	5.6800	5.6800	5.6800	5.6800	-13.150%	1	89	-21.655%
2025-05-13	6.4600	6.5400	6.4600	6.5400	-18.657%	2	88	-31.957%
2025-04-21	7.6500	8.0400	7.5100	8.0400	+3.209%	57	88	-44.652%
2025-04-15	7.7800	8.0000	7.7300	7.7900	+32.034%	11	88	-42.875%
2025-04-09	6.4800	6.8000	5.9000	5.9000	-1.667%	6	88	-24.576%
2025-04-08	6.0000	6.0000	6.0000	6.0000	+19.048%	1	88	-25.833%
2025-03-24	5.0400	5.0400	5.0400	5.0400	+17.209%	1	88	-11.706%
2025-03-10	4.5000	4.5000	4.3000	4.3000	-4.444%	3	87	+3.488%
2025-03-04	4.5000	4.5000	4.5000	4.5000	-24.749%	3	84	-1.111%
2025-02-11	5.9800	5.9800	5.9800	5.9800	-4.928%	1	81	-25.585%
2025-02-04	6.1000	6.3000	6.1000	6.2900	+3.967%	11	81	-29.253%
2025-01-28	6.0500	6.0500	6.0500	6.0500	-2.419%	3	72	-26.446%
2025-01-24	6.2000	6.2000	6.2000	6.2000	-0.800%	2	72	-28.226%
2025-01-21	6.2500	6.2500	6.2500	6.2500	0.000%	1	64	-28.800%
2025-01-17	6.2500	6.2500	6.2500	6.2500	+4.167%	12	64	-28.800%
2025-01-13	6.5000	6.5000	6.0000	6.0000	+9.091%	60	64	-25.833%
2024-12-30	6.0000	6.0000	5.5000	5.5000	-23.077%	4	4	-19.091%
2024-12-12	7.1500	7.1500	7.1500	7.1500	-3.378%	1	1	-37.762%
2024-12-09	7.4000	7.4000	7.4000	7.4000	+14.729%	1	1	-39.865%
2024-11-22	6.4500	6.4500	6.4500	6.4500	0.000%	2	1	-31.008%