Dark

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

EOD

Jul 29, 2026

0.3800+2.703%(+0.0100)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.4000	0.4300	0.3600	0.3800	+2.703%	11	1,561	0.000%
2026-07-28	0.5500	0.5500	0.3500	0.3700	-38.333%	17	1,560	+2.703%
2026-07-24	0.6200	0.6500	0.6000	0.6000	+9.091%	54	1,543	-36.667%
2026-07-23	0.5500	0.5500	0.5500	0.5500	-8.333%	50	1,497	-30.909%
2026-07-22	0.6000	0.6000	0.6000	0.6000	+3.448%	20	1,547	-36.667%
2026-07-21	0.4000	0.5800	0.4000	0.5800	+13.725%	163	1,528	-34.483%
2026-07-20	0.5100	0.5100	0.5100	0.5100	-7.273%	99	1,531	-25.490%
2026-07-15	0.5500	0.5500	0.5500	0.5500	-21.429%	5	1,432	-30.909%
2026-07-10	0.7000	0.7000	0.7000	0.7000	+2.941%	8	1,432	-45.714%
2026-07-09	0.6800	0.6800	0.6800	0.6800	-9.333%	50	1,432	-44.118%
2026-07-08	0.8000	0.8000	0.7500	0.7500	+25.000%	35	1,410	-49.333%
2026-07-07	0.6000	0.6000	0.6000	0.6000	-7.692%	40	1,405	-36.667%
2026-07-06	0.7500	0.7500	0.6500	0.6500	-2.985%	12	1,445	-41.538%
2026-07-02	0.6700	0.6700	0.6700	0.6700	+21.818%	35	1,444	-43.284%
2026-06-30	0.6300	0.6700	0.5500	0.5500	-11.290%	3	1,444	-30.909%
2026-06-29	0.6200	0.6200	0.6200	0.6200	-11.429%	4	1,445	-38.710%
2026-06-25	0.8000	0.8000	0.6500	0.7000	0.000%	166	1,449	-45.714%
2026-06-24	0.6500	0.7300	0.6500	0.7000	-1.408%	101	1,295	-45.714%
2026-06-23	0.7100	0.7100	0.7100	0.7100	-16.471%	43	1,194	-46.479%
2026-06-22	0.6200	0.8500	0.6200	0.8500	+30.769%	25	1,151	-55.294%
2026-06-18	0.6200	0.6500	0.6200	0.6500	-12.162%	10	1,143	-41.538%
2026-06-17	0.7000	0.7400	0.7000	0.7400	+13.846%	52	1,143	-48.649%
2026-06-16	0.7000	0.7000	0.6500	0.6500	-31.579%	17	1,095	-41.538%
2026-06-15	0.9000	0.9500	0.8700	0.9500	+3.261%	14	1,078	-60.000%
2026-06-12	1.0800	1.0800	0.9200	0.9200	-26.400%	24	1,066	-58.696%
2026-06-10	0.7700	1.2500	0.7700	1.2500	+20.192%	44	1,055	-69.600%
2026-06-08	1.1000	1.1000	1.0400	1.0400	-18.750%	67	1,039	-63.462%
2026-06-04	1.1500	1.2800	1.1500	1.2800	+2.400%	105	978	-70.313%
2026-06-03	1.2000	1.2500	1.2000	1.2500	-10.714%	7	873	-69.600%
2026-06-02	1.3500	1.4000	1.3500	1.4000	+16.667%	8	879	-72.857%
2026-06-01	1.3500	1.3500	1.2000	1.2000	+9.091%	6	884	-68.333%
2026-05-29	1.2000	1.2000	1.1000	1.1000	-10.569%	6	884	-65.455%
2026-05-28	1.2500	1.2500	1.2300	1.2300	+6.957%	25	880	-69.106%
2026-05-27	1.2500	1.2500	1.1500	1.1500	-17.857%	35	855	-66.957%
2026-05-26	1.5200	1.5200	1.3500	1.4000	-3.448%	49	847	-72.857%
2026-05-22	1.7100	1.7100	1.4500	1.4500	-5.229%	83	822	-73.793%
2026-05-21	1.2500	1.6000	1.2100	1.5300	-21.939%	166	842	-75.163%
2026-05-20	1.9500	1.9600	1.9500	1.9600	+0.513%	2	842	-80.612%
2026-05-19	2.2500	2.8000	1.9500	1.9500	-15.217%	66	1,730	-80.513%
2026-05-18	2.1500	2.3400	2.1500	2.3000	+13.300%	963	1,730	-83.478%
2026-05-15	2.0000	2.0300	2.0000	2.0300	+7.979%	37	1,730	-81.281%
2026-05-14	1.8800	1.8800	1.8800	1.8800	-1.053%	1	1,742	-79.787%
2026-05-12	1.8800	1.9000	1.8800	1.9000	+4.396%	7	1,744	-80.000%
2026-05-06	1.8000	1.8200	1.8000	1.8200	-2.151%	2	1,744	-79.121%
2026-05-01	1.8600	1.8600	1.8600	1.8600	-4.615%	20	1,763	-79.570%
2026-04-30	1.9500	1.9500	1.9500	1.9500	-2.500%	4	1,763	-80.513%
2026-04-29	2.0000	2.0000	2.0000	2.0000	+5.263%	4	1,763	-81.000%
2026-04-28	1.7500	1.9000	1.7500	1.9000	+15.152%	12	1,767	-80.000%
2026-04-27	1.6500	1.7500	1.6500	1.6500	+1.852%	9	1,774	-76.970%
2026-04-24	1.6200	1.6200	1.6200	1.6200	+4.516%	1	1,779	-76.543%
2026-04-22	1.5500	1.5500	1.5500	1.5500	+6.897%	1	1,779	-75.484%
2026-04-21	1.4500	1.4500	1.4500	1.4500	-2.685%	1	1,779	-73.793%
2026-04-20	1.6300	1.6300	1.4900	1.4900	-6.875%	5	1,778	-74.497%
2026-04-17	1.2800	1.6000	1.2800	1.6000	0.000%	56	1,777	-76.250%
2026-04-16	1.4600	1.6000	1.4600	1.6000	+14.286%	11	1,781	-76.250%
2026-04-15	1.5000	1.5000	1.4000	1.4000	-15.152%	3	1,787	-72.857%
2026-04-14	1.6500	1.7000	1.6500	1.6500	-13.158%	6	1,789	-76.970%
2026-04-09	1.9000	1.9000	1.9000	1.9000	+5.556%	3	1,791	-80.000%
2026-04-08	1.8000	1.8000	1.8000	1.8000	+5.882%	5	1,794	-78.889%
2026-04-01	1.7000	1.7000	1.7000	1.7000	+6.250%	1	1,799	-77.647%
2026-03-31	1.7500	1.7500	1.6000	1.6000	-36.000%	36	1,800	-76.250%
2026-03-30	2.5000	2.5000	2.5000	2.5000	+21.951%	26	1,826	-84.800%
2026-03-27	2.0000	2.1000	2.0000	2.0500	+10.811%	79	1,807	-81.463%
2026-03-26	1.8500	1.8500	1.7300	1.8500	+22.517%	52	1,769	-79.459%
2026-03-25	1.4000	1.5400	1.4000	1.5100	+4.861%	31	1,721	-74.834%
2026-03-24	1.1500	1.5100	1.1500	1.4400	+10.769%	11	1,723	-73.611%
2026-03-23	1.3000	1.3000	1.3000	1.3000	+18.182%	8	1,718	-70.769%
2026-03-20	1.1000	1.1000	1.0000	1.1000	0.000%	58	1,722	-65.455%
2026-03-19	1.2000	1.2000	1.0900	1.1000	-8.333%	230	1,767	-65.455%
2026-03-18	1.2000	1.2000	1.2000	1.2000	-9.091%	2	1,687	-68.333%
2026-03-17	1.3000	1.7000	1.1500	1.3200	+1.538%	17	1,685	-71.212%
2026-03-13	1.3000	1.3000	1.3000	1.3000	-3.704%	5	1,685	-70.769%
2026-03-12	1.4000	1.4000	1.3500	1.3500	-12.903%	59	1,680	-71.852%
2026-03-11	1.5500	1.5500	1.5500	1.5500	-8.824%	12	1,622	-75.484%
2026-03-10	1.7000	1.7000	1.7000	1.7000	+3.030%	6	1,634	-77.647%
2026-03-09	1.5100	1.6500	1.5100	1.6500	+3.125%	32	1,640	-76.970%
2026-03-06	1.6700	1.6700	1.6000	1.6000	-11.111%	3	1,684	-76.250%
2026-03-05	1.8000	1.8000	1.8000	1.8000	-0.552%	71	1,685	-78.889%
2026-03-04	1.8000	1.8100	1.7500	1.8100	-9.045%	29	1,685	-79.006%
2026-03-03	1.8000	1.9900	1.8000	1.9900	-2.451%	9	1,683	-80.905%
2026-03-02	2.8000	2.8000	2.0000	2.0400	+10.270%	22	1,685	-81.373%
2026-02-27	1.9500	2.1000	1.8500	1.8500	-3.646%	162	1,680	-79.459%
2026-02-26	2.0000	2.0000	1.9200	1.9200	-4.000%	132	1,719	-80.208%
2026-02-24	1.8000	2.0000	1.8000	2.0000	+8.108%	3	1,727	-81.000%
2026-02-23	1.9500	1.9500	1.8500	1.8500	-5.128%	2	1,733	-79.459%
2026-02-20	1.8100	1.9500	1.8100	1.9500	0.000%	148	1,732	-80.513%
2026-02-19	1.8000	2.0000	1.8000	1.9500	+9.551%	19	1,635	-80.513%
2026-02-18	1.5500	1.8000	1.5500	1.7800	0.000%	63	1,636	-78.652%
2026-02-17	1.8000	1.8000	1.7800	1.7800	+3.488%	5	1,641	-78.652%
2026-02-13	1.6900	1.7200	1.6900	1.7200	+4.242%	35	1,674	-77.907%
2026-02-12	1.8000	1.8000	1.6500	1.6500	-7.303%	55	1,674	-76.970%
2026-02-11	1.6000	1.8000	1.6000	1.7800	+4.094%	15	1,686	-78.652%
2026-02-10	1.6800	1.7100	1.6000	1.7100	-1.724%	5	1,681	-77.778%
2026-02-09	1.6500	1.9000	1.5500	1.7400	+5.455%	400	1,684	-78.161%
2026-02-06	1.3500	1.6600	1.3500	1.6500	+33.065%	34	1,604	-76.970%
2026-02-05	1.4300	1.4300	1.2400	1.2400	-13.287%	14	1,587	-69.355%
2026-02-04	1.3500	1.4300	1.3000	1.4300	+19.167%	1,084	1,574	-73.427%
2026-02-03	0.8500	1.2000	0.8500	1.2000	-3.226%	16	2,013	-68.333%
2026-02-02	1.1000	1.2400	1.1000	1.2400	+18.095%	18	2,017	-69.355%
2026-01-30	1.1500	1.1500	0.9700	1.0500	-12.500%	9	2,013	-63.810%
2026-01-29	1.1000	1.2000	1.1000	1.2000	+25.000%	261	2,014	-68.333%
2026-01-27	0.8500	0.9600	0.8500	0.9600	+20.000%	7	2,023	-60.417%
2026-01-26	0.9700	0.9700	0.8000	0.8000	-22.330%	7	2,020	-52.500%
2026-01-23	1.0500	1.0500	1.0200	1.0300	+28.750%	51	2,017	-63.107%
2026-01-22	0.8000	0.8000	0.8000	0.8000	-15.789%	4	1,996	-52.500%
2026-01-21	0.9000	0.9800	0.9000	0.9500	-5.000%	76	1,996	-60.000%
2026-01-14	1.0000	1.0000	1.0000	1.0000	-4.762%	10	1,940	-62.000%
2026-01-13	1.0000	1.0500	1.0000	1.0500	+10.526%	1,000	1,950	-63.810%
2026-01-12	0.9500	0.9500	0.9500	0.9500	+5.556%	3	1,207	-60.000%
2026-01-09	0.9500	1.0000	0.9000	0.9000	+8.434%	60	1,207	-57.778%
2026-01-08	0.9000	0.9000	0.8300	0.8300	-7.778%	116	1,212	-54.217%
2026-01-06	0.8800	0.9000	0.8000	0.9000	+11.111%	308	1,211	-57.778%
2026-01-05	1.1000	1.1000	0.7500	0.8100	-19.000%	71	1,042	-53.086%
2026-01-02	1.0000	1.0000	1.0000	1.0000	+17.647%	10	1,042	-62.000%
2025-12-31	0.8300	0.9800	0.8300	0.8500	+41.667%	101	1,066	-55.294%
2025-12-26	0.6000	0.6000	0.6000	0.6000	-28.571%	4	1,066	-36.667%
2025-12-22	0.9000	0.9500	0.8400	0.8400	+29.231%	107	1,066	-54.762%
2025-12-19	1.0000	1.0000	0.6500	0.6500	-29.348%	18	1,010	-41.538%
2025-12-18	0.9200	0.9200	0.9200	0.9200	+15.000%	2	1,010	-58.696%
2025-12-16	0.8300	0.8300	0.8000	0.8000	+63.265%	2	1,010	-52.500%
2025-12-15	0.4900	0.4900	0.4900	0.4900	-48.421%	20	1,009	-22.449%
2025-12-12	0.9500	0.9500	0.9500	0.9500	-6.863%	3	1,029	-60.000%
2025-12-11	1.0500	1.0500	1.0200	1.0200	+2.000%	6	1,029	-62.745%
2025-12-10	1.0500	1.0500	1.0000	1.0000	-3.846%	11	1,029	-62.000%
2025-12-09	1.1500	1.2000	1.0400	1.0400	-5.455%	450	1,024	-63.462%
2025-12-08	1.0500	1.1000	1.0500	1.1000	+22.222%	100	901	-65.455%
2025-12-05	0.9700	1.2000	0.9000	0.9000	+4.651%	171	801	-57.778%
2025-12-04	0.9100	0.9100	0.8500	0.8600	-4.444%	15	958	-55.814%
2025-12-03	0.9000	0.9000	0.9000	0.9000	-3.226%	5	943	-57.778%
2025-12-02	0.7000	0.9300	0.7000	0.9300	+9.412%	7	938	-59.140%
2025-12-01	0.8500	0.8500	0.8500	0.8500	+13.333%	10	933	-55.294%
2025-11-28	1.0000	1.0000	0.7500	0.7500	+31.579%	20	923	-49.333%
2025-11-24	0.5700	0.5700	0.5700	0.5700	+26.667%	5	903	-33.333%
2025-11-21	0.5500	0.5500	0.4500	0.4500	-18.182%	41	908	-15.556%
2025-11-20	0.6500	0.6500	0.5500	0.5500	-8.333%	95	907	-30.909%
2025-11-18	0.6000	0.6000	0.6000	0.6000	-23.077%	2	892	-36.667%
2025-11-12	0.8000	0.8800	0.7800	0.7800	-2.500%	157	890	-51.282%
2025-11-10	0.6500	0.8000	0.6500	0.8000	+33.333%	172	735	-52.500%
2025-11-05	0.6000	0.6000	0.6000	0.6000	-18.919%	28	565	-36.667%
2025-11-03	0.7000	0.7400	0.7000	0.7400	+8.824%	13	572	-48.649%
2025-10-31	0.6800	0.6800	0.6800	0.6800	-11.688%	10	572	-44.118%
2025-10-30	0.8000	1.0000	0.5800	0.7700	+63.830%	17	562	-50.649%
2025-10-28	0.5000	0.5000	0.4500	0.4700	-14.545%	51	549	-19.149%
2025-10-27	0.6100	0.6100	0.5500	0.5500	+12.245%	171	371	-30.909%
2025-10-24	0.5300	0.5300	0.4900	0.4900	+2.083%	67	371	-22.449%
2025-10-22	0.4800	0.4800	0.4800	0.4800	+11.628%	26	340	-20.833%
2025-10-20	0.3400	0.4300	0.3400	0.4300	+30.303%	2	314	-11.628%
2025-10-16	0.4000	0.4000	0.3300	0.3300	-5.714%	45	314	+15.152%
2025-10-13	0.3500	0.3500	0.3500	0.3500	0.000%	20	327	+8.571%
2025-10-10	0.3900	0.3900	0.3500	0.3500	-12.500%	15	307	+8.571%
2025-10-09	0.4000	0.4000	0.4000	0.4000	0.000%	1	292	-5.000%
2025-10-08	0.3800	0.4000	0.3300	0.4000	+8.108%	8	291	-5.000%
2025-10-07	0.3500	0.3700	0.3500	0.3700	-7.500%	18	285	+2.703%
2025-10-06	0.4500	0.4500	0.4000	0.4000	-4.762%	26	267	-5.000%
2025-10-03	0.3500	0.4200	0.3500	0.4200	+20.000%	12	251	-9.524%
2025-10-02	0.3200	0.3700	0.3200	0.3500	+6.061%	30	241	+8.571%
2025-10-01	0.2900	0.3300	0.2900	0.3300	+3.125%	7	216	+15.152%
2025-09-30	0.3200	0.3500	0.2700	0.3200	-11.111%	23	214	+18.750%
2025-09-29	0.3800	0.3800	0.3600	0.3600	-10.000%	25	194	+5.556%
2025-09-26	0.4500	0.4500	0.4000	0.4000	-11.111%	20	191	-5.000%
2025-09-25	0.4400	0.4800	0.4400	0.4500	0.000%	69	172	-15.556%
2025-09-24	0.5100	0.5100	0.4500	0.4500	-10.000%	101	121	-15.556%
2025-09-18	0.5000	0.5000	0.5000	0.5000	+4.167%	20	21	-24.000%
2025-09-17	0.4800	0.4800	0.4800	0.4800	0.000%	1	1	-20.833%

.dark-mode .kB1hbG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kB1hbG{ 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