Dark

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

EOD

Jul 29, 2026

5.10+2.000%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	5.1000	5.1000	5.1000	5.1000	+2.000%	1	24	0.000%
2026-07-28	5.0000	5.0000	5.0000	5.0000	+7.759%	1	23	+2.000%
2026-07-27	4.6400	4.6400	4.6400	4.6400	+10.476%	1	22	+9.914%
2026-07-24	4.2000	4.2000	4.2000	4.2000	+6.599%	1	21	+21.429%
2026-07-10	3.9700	3.9700	3.9400	3.9400	+10.986%	11	21	+29.442%
2026-07-01	3.5500	3.5500	3.5500	3.5500	+3.801%	1	16	+43.662%
2026-06-24	3.5000	3.5500	3.4200	3.4200	-14.500%	8	16	+49.123%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-56.757%	15	15	+27.500%
2026-05-26	9.1500	9.2500	9.1500	9.2500	+5.835%	2	604	-44.865%
2026-05-21	8.7400	8.7400	8.7400	8.7400	+4.671%	5	604	-41.648%
2026-05-19	8.5000	8.7100	8.3500	8.3500	-5.114%	49	609	-38.922%
2026-05-18	8.8000	8.8000	8.8000	8.8000	-2.222%	1	576	-42.045%
2026-05-15	9.1000	9.1000	9.0000	9.0000	-4.255%	6	576	-43.333%
2026-05-12	9.4000	9.4000	9.4000	9.4000	+3.297%	1	581	-45.745%
2026-05-11	9.0000	9.1000	9.0000	9.1000	-6.186%	6	582	-43.956%
2026-05-06	9.7000	9.7000	9.7000	9.7000	+6.593%	1	582	-47.423%
2026-05-04	9.1300	9.1300	9.0000	9.1000	-3.805%	64	581	-43.956%
2026-05-01	9.4600	9.4600	9.4600	9.4600	-5.020%	5	520	-46.089%
2026-04-29	9.9600	9.9600	9.9600	9.9600	+2.154%	1	520	-48.795%
2026-04-28	9.7500	9.7500	9.7500	9.7500	+4.278%	3	520	-47.692%
2026-04-27	9.3500	9.3500	9.3500	9.3500	-3.109%	13	520	-45.455%
2026-04-24	9.8500	9.8500	9.6500	9.6500	+1.579%	5	520	-47.150%
2026-04-23	9.6500	9.6500	9.4300	9.5000	+3.599%	40	520	-46.316%
2026-04-22	9.1700	9.1700	9.1700	9.1700	-0.972%	2	519	-44.384%
2026-04-20	9.2600	9.2600	9.2600	9.2600	+6.928%	1	521	-44.924%
2026-04-07	8.6600	8.6600	8.6600	8.6600	-3.024%	4	521	-41.109%
2026-04-06	8.8400	8.9300	8.8400	8.9300	-0.557%	2	519	-42.889%
2026-04-01	9.0000	9.0600	8.9800	8.9800	+2.629%	21	519	-43.207%
2026-03-25	8.7500	8.7500	8.7500	8.7500	+5.168%	2	515	-41.714%
2026-03-18	8.3200	8.3200	8.3200	8.3200	+2.463%	47	513	-38.702%
2026-03-11	8.1200	8.1300	8.1200	8.1200	-7.727%	5	513	-37.192%
2026-03-10	8.8000	8.8000	8.8000	8.8000	+7.711%	5	513	-42.045%
2026-03-09	8.0000	8.1700	8.0000	8.1700	+2.125%	15	513	-37.576%
2026-03-06	8.0000	8.0000	8.0000	8.0000	+5.960%	1	523	-36.250%
2026-03-03	7.6100	7.9000	7.5500	7.5500	-11.799%	37	523	-32.450%
2026-02-26	8.5900	8.6100	8.5600	8.5600	+3.133%	4	502	-40.421%
2026-02-25	8.3000	8.3000	8.3000	8.3000	+2.469%	1	503	-38.554%
2026-02-20	8.1000	8.1000	8.1000	8.1000	+6.579%	1	503	-37.037%
2026-02-12	7.6000	7.6000	7.6000	7.6000	-5.590%	1	502	-32.895%
2026-02-11	8.0500	8.0500	8.0500	8.0500	0.000%	20	501	-36.646%
2026-02-10	8.3200	8.3200	8.0500	8.0500	-0.617%	7	521	-36.646%
2026-02-09	8.1000	8.1000	8.1000	8.1000	+20.000%	70	526	-37.037%
2026-02-06	6.8000	6.8000	6.7500	6.7500	-6.897%	6	526	-24.444%
2026-02-04	7.2500	7.2500	7.2500	7.2500	-5.844%	3	532	-29.655%
2026-02-03	7.7500	7.8000	7.5700	7.7000	-4.229%	6	535	-33.766%
2026-02-02	6.5000	8.2500	6.5000	8.0400	+89.176%	49	535	-36.567%
2026-01-30	4.8000	4.8500	3.8500	4.2500	-19.048%	77	511	+20.000%
2026-01-29	5.1500	5.3000	5.1500	5.2500	+2.941%	9	510	-2.857%
2026-01-28	5.0500	5.1000	4.6500	5.1000	+0.990%	17	555	0.000%
2026-01-27	5.1300	5.4000	5.0500	5.0500	+4.124%	7	547	+0.990%
2026-01-26	5.2300	5.3000	4.6600	4.8500	-13.393%	20	546	+5.155%
2026-01-23	5.3000	5.6100	4.8500	5.6000	-7.285%	19	552	-8.929%
2026-01-22	5.6500	6.0400	5.4500	6.0400	+1.513%	38	540	-15.563%
2026-01-21	6.0000	6.0000	5.8500	5.9500	-12.500%	10	549	-14.286%
2026-01-20	7.2300	7.2300	6.8000	6.8000	-22.197%	14	545	-25.000%
2026-01-14	8.7500	8.7500	8.7400	8.7400	+8.706%	2	540	-41.648%
2026-01-13	8.0400	8.0400	8.0400	8.0400	-6.944%	1	540	-36.567%
2026-01-12	8.5000	8.6400	8.5000	8.6400	-1.370%	7	541	-40.972%
2026-01-09	8.7600	8.7800	8.7100	8.7600	+17.584%	6	540	-41.781%
2026-01-07	7.8800	7.8800	7.4500	7.4500	-5.096%	3	540	-31.544%
2026-01-06	8.3100	8.3100	7.8500	7.8500	+1.948%	11	537	-35.032%
2026-01-05	8.0000	8.0000	7.6900	7.7000	+8.146%	5	537	-33.766%
2026-01-02	7.0400	7.1600	7.0200	7.1200	+3.188%	24	536	-28.371%
2025-12-31	6.7100	6.9000	6.6000	6.9000	+16.949%	8	539	-26.087%
2025-12-30	5.9000	5.9000	5.9000	5.9000	-0.338%	7	539	-13.559%
2025-12-29	6.3000	6.3900	5.9200	5.9200	-4.516%	16	545	-13.851%
2025-12-26	6.4000	6.4000	6.2000	6.2000	-3.125%	3	555	-17.742%
2025-12-23	7.0500	7.0500	6.3500	6.4000	-7.914%	3	555	-20.313%
2025-12-22	7.4500	7.4500	6.9500	6.9500	+2.811%	7	555	-26.619%
2025-12-19	6.7600	6.7600	6.7600	6.7600	-4.789%	2	558	-24.556%
2025-12-18	6.3300	7.1000	6.3300	7.1000	+6.447%	22	556	-28.169%
2025-12-17	6.6700	6.6700	6.6700	6.6700	-1.185%	1	556	-23.538%
2025-12-16	6.9000	6.9000	6.6500	6.7500	+3.846%	6	555	-24.444%
2025-12-15	6.6500	6.6500	6.5000	6.5000	+15.044%	3	556	-21.538%
2025-12-11	5.6500	5.6500	5.6500	5.6500	+34.524%	7	557	-9.735%
2025-12-05	3.8000	4.3000	3.6000	4.2000	-6.667%	147	557	+21.429%
2025-12-04	4.7000	4.7000	4.5000	4.5000	0.000%	2	448	+13.333%
2025-12-03	4.5000	4.7000	4.3800	4.5000	-1.099%	102	447	+13.333%
2025-12-02	4.6400	4.6500	4.5500	4.5500	-3.191%	12	445	+12.088%
2025-12-01	4.8000	4.8500	4.7000	4.7000	-5.051%	8	456	+8.511%
2025-11-28	5.2500	5.2500	4.9400	4.9500	-7.477%	6	463	+3.030%
2025-11-26	5.3500	5.3500	5.3500	5.3500	+1.905%	1	470	-4.673%
2025-11-21	5.5000	5.5000	5.2500	5.2500	+0.962%	12	470	-2.857%
2025-11-19	5.6400	5.6400	5.2000	5.2000	-13.043%	13	482	-1.923%
2025-11-18	6.4000	6.4000	5.9800	5.9800	+11.567%	7	495	-14.716%
2025-11-17	5.3600	5.3600	5.3600	5.3600	+0.187%	1	500	-4.851%
2025-11-13	5.3600	5.3600	5.3500	5.3500	-4.464%	2	501	-4.673%
2025-11-12	5.8300	5.8300	5.6000	5.6000	-5.085%	3	505	-8.929%
2025-11-10	5.8500	5.9000	5.8500	5.9000	+7.273%	2	506	-13.559%
2025-11-04	5.5000	5.5000	5.5000	5.5000	-15.773%	1	508	-7.273%
2025-11-03	6.5300	6.5300	6.5300	6.5300	-6.043%	1	510	-21.899%
2025-10-31	6.9200	6.9500	6.9200	6.9500	+4.511%	3	510	-26.619%
2025-10-23	6.7000	6.7000	6.6500	6.6500	-5.000%	2	507	-23.308%
2025-10-22	6.9000	7.0000	6.9000	7.0000	+0.865%	8	505	-27.143%
2025-10-21	6.9400	6.9400	6.9400	6.9400	-12.152%	1	497	-26.513%
2025-10-15	8.3500	8.3500	7.9000	7.9000	+6.757%	2	498	-35.443%
2025-10-10	7.4000	7.4000	7.4000	7.4000	+8.346%	1	496	-31.081%
2025-10-08	6.8700	6.8700	6.8300	6.8300	+8.585%	3	495	-25.329%
2025-10-07	6.3400	6.4700	6.2300	6.2900	-0.945%	50	445	-18.919%
2025-10-02	6.3500	6.3500	6.3500	6.3500	-6.618%	1	445	-19.685%
2025-09-30	6.6400	6.8000	6.6400	6.8000	-2.857%	2	444	-25.000%
2025-09-29	7.5000	7.5000	7.0000	7.0000	-11.616%	3	446	-27.143%
2025-09-23	7.9200	7.9200	7.9200	7.9200	+5.179%	1	449	-35.606%
2025-09-22	7.5300	7.5300	7.5300	7.5300	-1.825%	5	448	-32.271%
2025-09-19	7.6700	7.6700	7.6700	7.6700	+2.267%	1	448	-33.507%
2025-09-18	7.1500	7.5000	7.1500	7.5000	+9.012%	26	447	-32.000%
2025-09-17	6.8800	6.8800	6.8800	6.8800	-7.027%	1	421	-25.872%
2025-09-15	7.4300	7.4300	7.4000	7.4000	-1.333%	2	422	-31.081%
2025-09-12	7.2000	7.5000	7.2000	7.5000	+0.134%	12	420	-32.000%
2025-09-11	7.1000	7.4900	7.1000	7.4900	+5.197%	17	408	-31.909%
2025-09-10	7.1500	7.1800	7.1000	7.1200	-1.111%	12	393	-28.371%
2025-09-09	7.1000	7.2000	7.1000	7.2000	0.000%	3	381	-29.167%
2025-09-08	6.9600	7.2000	6.9600	7.2000	0.000%	5	379	-29.167%
2025-09-05	7.1300	7.2200	7.1300	7.2000	+2.128%	9	376	-29.167%
2025-09-04	7.1200	7.2900	7.0500	7.0500	-2.083%	8	367	-27.660%
2025-09-03	7.1600	7.2000	7.1500	7.2000	-1.370%	3	359	-29.167%
2025-09-02	7.5500	7.6000	7.3000	7.3000	-1.084%	5	356	-30.137%
2025-08-29	7.5600	7.5600	7.3500	7.3800	-3.529%	4	350	-30.894%
2025-08-28	7.8000	7.8000	7.6500	7.6500	-0.391%	6	350	-33.333%
2025-08-27	7.8800	7.8800	7.6800	7.6800	+0.392%	2	346	-33.594%
2025-08-26	8.0000	8.0500	7.6500	7.6500	-4.135%	22	344	-33.333%
2025-08-25	8.0500	8.0500	7.8000	7.9800	+0.377%	9	322	-36.090%
2025-08-22	7.8000	7.9500	7.6900	7.9500	+8.016%	7	318	-35.849%
2025-08-21	7.7800	7.8000	7.3600	7.3600	-7.421%	55	311	-30.707%
2025-08-20	7.9500	7.9500	7.9500	7.9500	+0.379%	1	256	-35.849%
2025-08-19	7.7500	8.0000	7.7500	7.9200	+5.319%	7	255	-35.606%
2025-08-18	7.5000	7.5200	7.5000	7.5200	+2.035%	6	248	-32.181%
2025-08-15	7.2800	7.3900	7.1300	7.3700	-0.136%	133	242	-30.801%
2025-08-14	7.5400	7.7500	7.3600	7.3800	-2.252%	72	140	-30.894%
2025-08-13	7.5500	7.5500	7.5500	7.5500	+0.667%	1	107	-32.450%
2025-08-12	7.3300	7.5000	7.3300	7.5000	+6.686%	5	106	-32.000%
2025-08-11	7.0300	7.0300	7.0300	7.0300	+2.032%	2	101	-27.454%
2025-08-08	6.8900	6.8900	6.8900	6.8900	-4.306%	1	101	-25.980%
2025-08-05	7.2200	7.2200	7.2000	7.2000	-3.872%	3	100	-29.167%
2025-08-04	6.6500	7.4900	6.6500	7.4900	+8.551%	14	97	-31.909%
2025-07-31	6.9000	6.9000	6.9000	6.9000	+0.730%	1	99	-26.087%
2025-07-30	6.8800	6.8800	6.8500	6.8500	+7.031%	2	98	-25.547%
2025-07-23	6.4000	6.4000	6.4000	6.4000	+4.918%	2	96	-20.313%
2025-07-22	6.1000	6.1000	6.1000	6.1000	+12.963%	5	94	-16.393%
2025-07-16	5.4000	5.4000	5.4000	5.4000	-11.475%	3	91	-5.556%
2025-07-15	6.1000	6.1000	6.1000	6.1000	-1.613%	7	94	-16.393%
2025-07-11	5.9000	6.2000	5.9000	6.2000	-3.577%	2	101	-17.742%
2025-07-09	6.2900	6.4300	6.2900	6.4300	+12.807%	2	100	-20.684%
2025-07-07	5.7000	5.7000	5.7000	5.7000	-7.317%	1	98	-10.526%
2025-07-01	6.0000	6.1500	6.0000	6.1500	+4.770%	5	97	-17.073%
2025-06-30	5.8700	5.8700	5.8700	5.8700	+0.342%	1	92	-13.118%
2025-06-26	5.5500	5.8700	5.5500	5.8500	+7.339%	4	92	-12.821%
2025-06-25	5.4500	5.4500	5.4500	5.4500	+3.810%	1	89	-6.422%
2025-06-24	5.1500	5.2500	5.1500	5.2500	+19.863%	2	89	-2.857%
2025-06-20	4.3800	4.3800	4.3800	4.3800	-22.887%	2	89	+16.438%
2025-06-16	5.6800	5.6800	5.6800	5.6800	-13.150%	1	89	-10.211%
2025-05-13	6.4600	6.5400	6.4600	6.5400	-18.657%	2	88	-22.018%
2025-04-21	7.6500	8.0400	7.5100	8.0400	+3.209%	57	88	-36.567%
2025-04-15	7.7800	8.0000	7.7300	7.7900	+32.034%	11	88	-34.531%
2025-04-09	6.4800	6.8000	5.9000	5.9000	-1.667%	6	88	-13.559%
2025-04-08	6.0000	6.0000	6.0000	6.0000	+19.048%	1	88	-15.000%
2025-03-24	5.0400	5.0400	5.0400	5.0400	+17.209%	1	88	+1.190%
2025-03-10	4.5000	4.5000	4.3000	4.3000	-4.444%	3	87	+18.605%
2025-03-04	4.5000	4.5000	4.5000	4.5000	-24.749%	3	84	+13.333%
2025-02-11	5.9800	5.9800	5.9800	5.9800	-4.928%	1	81	-14.716%
2025-02-04	6.1000	6.3000	6.1000	6.2900	+3.967%	11	81	-18.919%
2025-01-28	6.0500	6.0500	6.0500	6.0500	-2.419%	3	72	-15.702%
2025-01-24	6.2000	6.2000	6.2000	6.2000	-0.800%	2	72	-17.742%
2025-01-21	6.2500	6.2500	6.2500	6.2500	0.000%	1	64	-18.400%
2025-01-17	6.2500	6.2500	6.2500	6.2500	+4.167%	12	64	-18.400%
2025-01-13	6.5000	6.5000	6.0000	6.0000	+9.091%	60	64	-15.000%
2024-12-30	6.0000	6.0000	5.5000	5.5000	-23.077%	4	4	-7.273%
2024-12-12	7.1500	7.1500	7.1500	7.1500	-3.378%	1	1	-28.671%
2024-12-09	7.4000	7.4000	7.4000	7.4000	+14.729%	1	1	-31.081%
2024-11-22	6.4500	6.4500	6.4500	6.4500	0.000%	2	1	-20.930%