Dark

BORR20270115C5
BORR Jan 15 2027 5.00 Call (BORR270115C00005000)
option OPRA

EOD

Oct 1, 2026

0.20000.000%(0.0000)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2200	0.2500	0.2000	0.2000	0.000%	7	2,415	0.000%
2026-09-30	0.2300	0.2300	0.2000	0.2000	-16.667%	29	2,415	0.000%
2026-09-29	0.2200	0.2700	0.2200	0.2400	-20.000%	15	2,431	-16.667%
2026-09-28	0.3100	0.3100	0.3000	0.3000	-14.286%	7	2,445	-33.333%
2026-09-25	0.3500	0.3500	0.3500	0.3500	-12.500%	2	2,446	-42.857%
2026-09-24	0.4000	0.4000	0.4000	0.4000	0.000%	15	2,444	-50.000%
2026-09-23	0.4000	0.4000	0.4000	0.4000	-11.111%	10	2,437	-50.000%
2026-09-22	0.4300	0.4500	0.4200	0.4500	+2.273%	44	2,427	-55.556%
2026-09-21	0.4000	0.4400	0.4000	0.4400	-2.222%	424	2,383	-54.545%
2026-09-18	0.4600	0.4600	0.4500	0.4500	+9.756%	100	2,783	-55.556%
2026-09-17	0.4000	0.4500	0.4000	0.4100	+2.500%	46	2,783	-51.220%
2026-09-16	0.5500	0.5500	0.3700	0.4000	-6.977%	81	2,777	-50.000%
2026-09-15	0.4300	0.5000	0.4100	0.4300	+7.500%	158	2,701	-53.488%
2026-09-14	0.4000	0.4000	0.4000	0.4000	-4.762%	11	2,569	-50.000%
2026-09-11	0.4200	0.4200	0.4200	0.4200	-12.500%	1	2,559	-52.381%
2026-09-10	0.4500	0.4800	0.4500	0.4800	+37.143%	22	2,559	-58.333%
2026-09-09	0.4000	0.4000	0.3500	0.3500	-36.364%	16	2,541	-42.857%
2026-09-08	0.5500	0.5500	0.5500	0.5500	+5.769%	7	2,537	-63.636%
2026-09-04	0.5500	0.5500	0.5200	0.5200	-13.333%	216	2,318	-61.538%
2026-09-03	0.6000	0.6000	0.5500	0.6000	-15.493%	123	2,318	-66.667%
2026-09-02	0.5700	0.7200	0.5700	0.7100	+9.231%	372	2,305	-71.831%
2026-09-01	0.6000	0.6500	0.5800	0.6500	+16.071%	344	2,151	-69.231%
2026-08-28	0.5500	0.5600	0.5500	0.5600	-1.754%	95	1,878	-64.286%
2026-08-27	0.5000	0.5700	0.5000	0.5700	+14.000%	5	1,878	-64.912%
2026-08-26	0.5000	0.5000	0.5000	0.5000	-5.660%	1	1,876	-60.000%
2026-08-25	0.5300	0.5300	0.5200	0.5300	+6.000%	10	1,876	-62.264%
2026-08-24	0.4900	0.5200	0.4900	0.5000	-12.281%	38	1,872	-60.000%
2026-08-21	0.6800	0.6800	0.5700	0.5700	-5.000%	12	1,853	-64.912%
2026-08-20	0.6500	0.6500	0.6000	0.6000	+9.091%	22	1,847	-66.667%
2026-08-19	0.5500	0.6100	0.5400	0.5500	-15.385%	35	1,830	-63.636%
2026-08-18	0.6500	0.6500	0.6500	0.6500	+8.333%	1	1,799	-69.231%
2026-08-17	0.6500	0.6500	0.5500	0.6000	0.000%	124	1,799	-66.667%
2026-08-14	0.5500	0.6100	0.5500	0.6000	+33.333%	238	1,772	-66.667%
2026-08-13	0.4500	0.4500	0.4500	0.4500	0.000%	1	1,636	-55.556%
2026-08-12	0.4500	0.4500	0.3500	0.4500	-18.182%	56	1,635	-55.556%
2026-08-11	0.5000	0.5500	0.5000	0.5500	+10.000%	3	1,579	-63.636%
2026-08-10	0.5000	0.5000	0.5000	0.5000	+21.951%	32	1,577	-60.000%
2026-08-03	0.4100	0.4100	0.4100	0.4100	+7.895%	4	1,557	-51.220%
2026-07-29	0.4000	0.4300	0.3600	0.3800	+2.703%	11	1,561	-47.368%
2026-07-28	0.5500	0.5500	0.3500	0.3700	-38.333%	17	1,560	-45.946%
2026-07-24	0.6200	0.6500	0.6000	0.6000	+9.091%	54	1,543	-66.667%
2026-07-23	0.5500	0.5500	0.5500	0.5500	-8.333%	50	1,497	-63.636%
2026-07-22	0.6000	0.6000	0.6000	0.6000	+3.448%	20	1,547	-66.667%
2026-07-21	0.4000	0.5800	0.4000	0.5800	+13.725%	163	1,528	-65.517%
2026-07-20	0.5100	0.5100	0.5100	0.5100	-7.273%	99	1,531	-60.784%
2026-07-15	0.5500	0.5500	0.5500	0.5500	-21.429%	5	1,432	-63.636%
2026-07-10	0.7000	0.7000	0.7000	0.7000	+2.941%	8	1,432	-71.429%
2026-07-09	0.6800	0.6800	0.6800	0.6800	-9.333%	50	1,432	-70.588%
2026-07-08	0.8000	0.8000	0.7500	0.7500	+25.000%	35	1,410	-73.333%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-7.692%	40	1,405	-66.667%
2026-07-06	0.7500	0.7500	0.6500	0.6500	-2.985%	12	1,445	-69.231%
2026-07-02	0.6700	0.6700	0.6700	0.6700	+21.818%	35	1,444	-70.149%
2026-06-30	0.6300	0.6700	0.5500	0.5500	-11.290%	3	1,444	-63.636%
2026-06-29	0.6200	0.6200	0.6200	0.6200	-11.429%	4	1,445	-67.742%
2026-06-25	0.8000	0.8000	0.6500	0.7000	0.000%	166	1,449	-71.429%
2026-06-24	0.6500	0.7300	0.6500	0.7000	-1.408%	101	1,295	-71.429%
2026-06-23	0.7100	0.7100	0.7100	0.7100	-16.471%	43	1,194	-71.831%
2026-06-22	0.6200	0.8500	0.6200	0.8500	+30.769%	25	1,151	-76.471%
2026-06-18	0.6200	0.6500	0.6200	0.6500	-12.162%	10	1,143	-69.231%
2026-06-17	0.7000	0.7400	0.7000	0.7400	+13.846%	52	1,143	-72.973%
2026-06-16	0.7000	0.7000	0.6500	0.6500	-31.579%	17	1,095	-69.231%
2026-06-15	0.9000	0.9500	0.8700	0.9500	+3.261%	14	1,078	-78.947%
2026-06-12	1.0800	1.0800	0.9200	0.9200	-26.400%	24	1,066	-78.261%
2026-06-10	0.7700	1.2500	0.7700	1.2500	+20.192%	44	1,055	-84.000%
2026-06-08	1.1000	1.1000	1.0400	1.0400	-18.750%	67	1,039	-80.769%
2026-06-04	1.1500	1.2800	1.1500	1.2800	+2.400%	105	978	-84.375%
2026-06-03	1.2000	1.2500	1.2000	1.2500	-10.714%	7	873	-84.000%
2026-06-02	1.3500	1.4000	1.3500	1.4000	+16.667%	8	879	-85.714%
2026-06-01	1.3500	1.3500	1.2000	1.2000	+9.091%	6	884	-83.333%
2026-05-29	1.2000	1.2000	1.1000	1.1000	-10.569%	6	884	-81.818%
2026-05-28	1.2500	1.2500	1.2300	1.2300	+6.957%	25	880	-83.740%
2026-05-27	1.2500	1.2500	1.1500	1.1500	-17.857%	35	855	-82.609%
2026-05-26	1.5200	1.5200	1.3500	1.4000	-3.448%	49	847	-85.714%
2026-05-22	1.7100	1.7100	1.4500	1.4500	-5.229%	83	822	-86.207%
2026-05-21	1.2500	1.6000	1.2100	1.5300	-21.939%	166	842	-86.928%
2026-05-20	1.9500	1.9600	1.9500	1.9600	+0.513%	2	842	-89.796%
2026-05-19	2.2500	2.8000	1.9500	1.9500	-15.217%	66	1,730	-89.744%
2026-05-18	2.1500	2.3400	2.1500	2.3000	+13.300%	963	1,730	-91.304%
2026-05-15	2.0000	2.0300	2.0000	2.0300	+7.979%	37	1,730	-90.148%
2026-05-14	1.8800	1.8800	1.8800	1.8800	-1.053%	1	1,742	-89.362%
2026-05-12	1.8800	1.9000	1.8800	1.9000	+4.396%	7	1,744	-89.474%
2026-05-06	1.8000	1.8200	1.8000	1.8200	-2.151%	2	1,744	-89.011%
2026-05-01	1.8600	1.8600	1.8600	1.8600	-4.615%	20	1,763	-89.247%
2026-04-30	1.9500	1.9500	1.9500	1.9500	-2.500%	4	1,763	-89.744%
2026-04-29	2.0000	2.0000	2.0000	2.0000	+5.263%	4	1,763	-90.000%
2026-04-28	1.7500	1.9000	1.7500	1.9000	+15.152%	12	1,767	-89.474%
2026-04-27	1.6500	1.7500	1.6500	1.6500	+1.852%	9	1,774	-87.879%
2026-04-24	1.6200	1.6200	1.6200	1.6200	+4.516%	1	1,779	-87.654%
2026-04-22	1.5500	1.5500	1.5500	1.5500	+6.897%	1	1,779	-87.097%
2026-04-21	1.4500	1.4500	1.4500	1.4500	-2.685%	1	1,779	-86.207%
2026-04-20	1.6300	1.6300	1.4900	1.4900	-6.875%	5	1,778	-86.577%
2026-04-17	1.2800	1.6000	1.2800	1.6000	0.000%	56	1,777	-87.500%
2026-04-16	1.4600	1.6000	1.4600	1.6000	+14.286%	11	1,781	-87.500%
2026-04-15	1.5000	1.5000	1.4000	1.4000	-15.152%	3	1,787	-85.714%
2026-04-14	1.6500	1.7000	1.6500	1.6500	-13.158%	6	1,789	-87.879%
2026-04-09	1.9000	1.9000	1.9000	1.9000	+5.556%	3	1,791	-89.474%
2026-04-08	1.8000	1.8000	1.8000	1.8000	+5.882%	5	1,794	-88.889%
2026-04-01	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,799	-88.235%
2026-03-31	1.7500	1.7500	1.6000	1.6000	-36.000%	36	1,800	-87.500%
2026-03-30	2.5000	2.5000	2.5000	2.5000	+21.951%	26	1,826	-92.000%
2026-03-27	2.0000	2.1000	2.0000	2.0500	+10.811%	79	1,807	-90.244%
2026-03-26	1.8500	1.8500	1.7300	1.8500	+22.517%	52	1,769	-89.189%
2026-03-25	1.4000	1.5400	1.4000	1.5100	+4.861%	31	1,721	-86.755%
2026-03-24	1.1500	1.5100	1.1500	1.4400	+10.769%	11	1,723	-86.111%
2026-03-23	1.3000	1.3000	1.3000	1.3000	+18.182%	8	1,718	-84.615%
2026-03-20	1.1000	1.1000	1.0000	1.1000	0.000%	58	1,722	-81.818%
2026-03-19	1.2000	1.2000	1.0900	1.1000	-8.333%	230	1,767	-81.818%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-9.091%	2	1,687	-83.333%
2026-03-17	1.3000	1.7000	1.1500	1.3200	+1.538%	17	1,685	-84.848%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-3.704%	5	1,685	-84.615%
2026-03-12	1.4000	1.4000	1.3500	1.3500	-12.903%	59	1,680	-85.185%
2026-03-11	1.5500	1.5500	1.5500	1.5500	-8.824%	12	1,622	-87.097%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+3.030%	6	1,634	-88.235%
2026-03-09	1.5100	1.6500	1.5100	1.6500	+3.125%	32	1,640	-87.879%
2026-03-06	1.6700	1.6700	1.6000	1.6000	-11.111%	3	1,684	-87.500%
2026-03-05	1.8000	1.8000	1.8000	1.8000	-0.552%	71	1,685	-88.889%
2026-03-04	1.8000	1.8100	1.7500	1.8100	-9.045%	29	1,685	-88.950%
2026-03-03	1.8000	1.9900	1.8000	1.9900	-2.451%	9	1,683	-89.950%
2026-03-02	2.8000	2.8000	2.0000	2.0400	+10.270%	22	1,685	-90.196%
2026-02-27	1.9500	2.1000	1.8500	1.8500	-3.646%	162	1,680	-89.189%
2026-02-26	2.0000	2.0000	1.9200	1.9200	-4.000%	132	1,719	-89.583%
2026-02-24	1.8000	2.0000	1.8000	2.0000	+8.108%	3	1,727	-90.000%
2026-02-23	1.9500	1.9500	1.8500	1.8500	-5.128%	2	1,733	-89.189%
2026-02-20	1.8100	1.9500	1.8100	1.9500	0.000%	148	1,732	-89.744%
2026-02-19	1.8000	2.0000	1.8000	1.9500	+9.551%	19	1,635	-89.744%
2026-02-18	1.5500	1.8000	1.5500	1.7800	0.000%	63	1,636	-88.764%
2026-02-17	1.8000	1.8000	1.7800	1.7800	+3.488%	5	1,641	-88.764%
2026-02-13	1.6900	1.7200	1.6900	1.7200	+4.242%	35	1,674	-88.372%
2026-02-12	1.8000	1.8000	1.6500	1.6500	-7.303%	55	1,674	-87.879%
2026-02-11	1.6000	1.8000	1.6000	1.7800	+4.094%	15	1,686	-88.764%
2026-02-10	1.6800	1.7100	1.6000	1.7100	-1.724%	5	1,681	-88.304%
2026-02-09	1.6500	1.9000	1.5500	1.7400	+5.455%	400	1,684	-88.506%
2026-02-06	1.3500	1.6600	1.3500	1.6500	+33.065%	34	1,604	-87.879%
2026-02-05	1.4300	1.4300	1.2400	1.2400	-13.287%	14	1,587	-83.871%
2026-02-04	1.3500	1.4300	1.3000	1.4300	+19.167%	1,084	1,574	-86.014%
2026-02-03	0.8500	1.2000	0.8500	1.2000	-3.226%	16	2,013	-83.333%
2026-02-02	1.1000	1.2400	1.1000	1.2400	+18.095%	18	2,017	-83.871%
2026-01-30	1.1500	1.1500	0.9700	1.0500	-12.500%	9	2,013	-80.952%
2026-01-29	1.1000	1.2000	1.1000	1.2000	+25.000%	261	2,014	-83.333%
2026-01-27	0.8500	0.9600	0.8500	0.9600	+20.000%	7	2,023	-79.167%
2026-01-26	0.9700	0.9700	0.8000	0.8000	-22.330%	7	2,020	-75.000%
2026-01-23	1.0500	1.0500	1.0200	1.0300	+28.750%	51	2,017	-80.583%
2026-01-22	0.8000	0.8000	0.8000	0.8000	-15.789%	4	1,996	-75.000%
2026-01-21	0.9000	0.9800	0.9000	0.9500	-5.000%	76	1,996	-78.947%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-4.762%	10	1,940	-80.000%
2026-01-13	1.0000	1.0500	1.0000	1.0500	+10.526%	1,000	1,950	-80.952%
2026-01-12	0.9500	0.9500	0.9500	0.9500	+5.556%	3	1,207	-78.947%
2026-01-09	0.9500	1.0000	0.9000	0.9000	+8.434%	60	1,207	-77.778%
2026-01-08	0.9000	0.9000	0.8300	0.8300	-7.778%	116	1,212	-75.904%
2026-01-06	0.8800	0.9000	0.8000	0.9000	+11.111%	308	1,211	-77.778%
2026-01-05	1.1000	1.1000	0.7500	0.8100	-19.000%	71	1,042	-75.309%
2026-01-02	1.0000	1.0000	1.0000	1.0000	+17.647%	10	1,042	-80.000%
2025-12-31	0.8300	0.9800	0.8300	0.8500	+41.667%	101	1,066	-76.471%
2025-12-26	0.6000	0.6000	0.6000	0.6000	-28.571%	4	1,066	-66.667%
2025-12-22	0.9000	0.9500	0.8400	0.8400	+29.231%	107	1,066	-76.190%
2025-12-19	1.0000	1.0000	0.6500	0.6500	-29.348%	18	1,010	-69.231%
2025-12-18	0.9200	0.9200	0.9200	0.9200	+15.000%	2	1,010	-78.261%
2025-12-16	0.8300	0.8300	0.8000	0.8000	+63.265%	2	1,010	-75.000%
2025-12-15	0.4900	0.4900	0.4900	0.4900	-48.421%	20	1,009	-59.184%
2025-12-12	0.9500	0.9500	0.9500	0.9500	-6.863%	3	1,029	-78.947%
2025-12-11	1.0500	1.0500	1.0200	1.0200	+2.000%	6	1,029	-80.392%
2025-12-10	1.0500	1.0500	1.0000	1.0000	-3.846%	11	1,029	-80.000%
2025-12-09	1.1500	1.2000	1.0400	1.0400	-5.455%	450	1,024	-80.769%
2025-12-08	1.0500	1.1000	1.0500	1.1000	+22.222%	100	901	-81.818%
2025-12-05	0.9700	1.2000	0.9000	0.9000	+4.651%	171	801	-77.778%
2025-12-04	0.9100	0.9100	0.8500	0.8600	-4.444%	15	958	-76.744%
2025-12-03	0.9000	0.9000	0.9000	0.9000	-3.226%	5	943	-77.778%
2025-12-02	0.7000	0.9300	0.7000	0.9300	+9.412%	7	938	-78.495%
2025-12-01	0.8500	0.8500	0.8500	0.8500	+13.333%	10	933	-76.471%
2025-11-28	1.0000	1.0000	0.7500	0.7500	+31.579%	20	923	-73.333%
2025-11-24	0.5700	0.5700	0.5700	0.5700	+26.667%	5	903	-64.912%
2025-11-21	0.5500	0.5500	0.4500	0.4500	-18.182%	41	908	-55.556%
2025-11-20	0.6500	0.6500	0.5500	0.5500	-8.333%	95	907	-63.636%
2025-11-18	0.6000	0.6000	0.6000	0.6000	-23.077%	2	892	-66.667%
2025-11-12	0.8000	0.8800	0.7800	0.7800	-2.500%	157	890	-74.359%
2025-11-10	0.6500	0.8000	0.6500	0.8000	+33.333%	172	735	-75.000%
2025-11-05	0.6000	0.6000	0.6000	0.6000	-18.919%	28	565	-66.667%
2025-11-03	0.7000	0.7400	0.7000	0.7400	+8.824%	13	572	-72.973%
2025-10-31	0.6800	0.6800	0.6800	0.6800	-11.688%	10	572	-70.588%
2025-10-30	0.8000	1.0000	0.5800	0.7700	+63.830%	17	562	-74.026%
2025-10-28	0.5000	0.5000	0.4500	0.4700	-14.545%	51	549	-57.447%
2025-10-27	0.6100	0.6100	0.5500	0.5500	+12.245%	171	371	-63.636%
2025-10-24	0.5300	0.5300	0.4900	0.4900	+2.083%	67	371	-59.184%
2025-10-22	0.4800	0.4800	0.4800	0.4800	+11.628%	26	340	-58.333%
2025-10-20	0.3400	0.4300	0.3400	0.4300	+30.303%	2	314	-53.488%
2025-10-16	0.4000	0.4000	0.3300	0.3300	-5.714%	45	314	-39.394%
2025-10-13	0.3500	0.3500	0.3500	0.3500	0.000%	20	327	-42.857%
2025-10-10	0.3900	0.3900	0.3500	0.3500	-12.500%	15	307	-42.857%
2025-10-09	0.4000	0.4000	0.4000	0.4000	0.000%	1	292	-50.000%
2025-10-08	0.3800	0.4000	0.3300	0.4000	+8.108%	8	291	-50.000%
2025-10-07	0.3500	0.3700	0.3500	0.3700	-7.500%	18	285	-45.946%
2025-10-06	0.4500	0.4500	0.4000	0.4000	-4.762%	26	267	-50.000%
2025-10-03	0.3500	0.4200	0.3500	0.4200	+20.000%	12	251	-52.381%
2025-10-02	0.3200	0.3700	0.3200	0.3500	+6.061%	30	241	-42.857%
2025-10-01	0.2900	0.3300	0.2900	0.3300	+3.125%	7	216	-39.394%
2025-09-30	0.3200	0.3500	0.2700	0.3200	-11.111%	23	214	-37.500%
2025-09-29	0.3800	0.3800	0.3600	0.3600	-10.000%	25	194	-44.444%
2025-09-26	0.4500	0.4500	0.4000	0.4000	-11.111%	20	191	-50.000%
2025-09-25	0.4400	0.4800	0.4400	0.4500	0.000%	69	172	-55.556%
2025-09-24	0.5100	0.5100	0.4500	0.4500	-10.000%	101	121	-55.556%
2025-09-18	0.5000	0.5000	0.5000	0.5000	+4.167%	20	21	-60.000%
2025-09-17	0.4800	0.4800	0.4800	0.4800	0.000%	1	1	-58.333%

.dark-mode .zMQLgB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zMQLgB{ color: #333333; background-color: white; border: 2px solid #333333; }BORR20270115C5BORR Jan 15 2027 5.00 Call (BORR270115C00005000)option OPRA

BORR20270115C5
BORR Jan 15 2027 5.00 Call (BORR270115C00005000)
option OPRA