Dark

BORR20280121C5
BORR Jan 21 2028 5.00 Call (BORR280121C00005000)
option OPRA

EOD

Jul 29, 2026

1.00-16.667%(-0.20)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.0700	1.0700	1.0000	1.0000	-16.667%	16	3,008	0.000%
2026-07-27	1.3000	1.3000	1.2000	1.2000	-4.000%	22	3,003	-16.667%
2026-07-24	1.2500	1.2500	1.2500	1.2500	-13.793%	20	3,003	-20.000%
2026-07-23	1.4500	1.4500	1.4500	1.4500	+9.848%	2	3,003	-31.034%
2026-07-22	1.8500	1.8500	1.3200	1.3200	+10.000%	5	3,001	-24.242%
2026-07-21	1.1700	1.2000	1.1700	1.2000	-14.286%	7	2,997	-16.667%
2026-07-15	1.4000	1.4000	1.4000	1.4000	+7.692%	4	2,991	-28.571%
2026-07-10	1.4000	1.4000	1.3000	1.3000	-5.109%	205	2,991	-23.077%
2026-07-09	1.3700	1.3700	1.3700	1.3700	-6.803%	3	2,817	-27.007%
2026-07-08	1.9500	1.9500	1.4700	1.4700	+5.000%	57	2,814	-31.973%
2026-07-07	1.3500	1.4000	1.3500	1.4000	-6.667%	18	2,813	-28.571%
2026-07-06	1.5500	1.5500	1.5000	1.5000	0.000%	110	2,810	-33.333%
2026-07-02	1.5000	1.5000	1.5000	1.5000	0.000%	200	2,656	-33.333%
2026-07-01	1.5100	1.5100	1.5000	1.5000	+20.000%	2	2,656	-33.333%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-10.714%	7	2,654	-20.000%
2026-06-29	1.4000	1.4000	1.4000	1.4000	+8.527%	7	2,649	-28.571%
2026-06-26	1.3000	1.3000	1.2900	1.2900	-7.857%	65	2,649	-22.481%
2026-06-25	1.4000	1.4000	1.4000	1.4000	+3.704%	15	2,593	-28.571%
2026-06-24	1.7700	1.7700	1.3000	1.3500	-6.897%	180	2,578	-25.926%
2026-06-22	1.3300	1.4500	1.3300	1.4500	+12.403%	9	2,427	-31.034%
2026-06-18	1.3000	1.3000	1.1800	1.2900	-7.857%	18	2,425	-22.481%
2026-06-17	1.4000	1.4000	1.4000	1.4000	+3.704%	10	2,425	-28.571%
2026-06-16	1.3500	1.3500	1.3500	1.3500	-15.625%	4	2,416	-25.926%
2026-06-15	1.7700	1.7800	1.6000	1.6000	+3.226%	5	2,412	-37.500%
2026-06-11	1.9500	1.9500	1.5500	1.5500	-4.908%	14	2,407	-35.484%
2026-06-10	1.5000	1.6300	1.5000	1.6300	+1.875%	21	2,401	-38.650%
2026-06-09	1.7300	1.7300	1.6000	1.6000	-11.111%	17	2,392	-37.500%
2026-06-05	1.8000	1.8000	1.8000	1.8000	-26.829%	4	2,375	-44.444%
2026-06-04	2.4600	2.4600	2.4600	2.4600	+11.818%	1	2,375	-59.350%
2026-06-02	2.2000	2.2000	2.2000	2.2000	+6.796%	1	2,375	-54.545%
2026-06-01	2.3300	2.3300	2.0600	2.0600	+3.000%	2	2,374	-51.456%
2026-05-29	2.0000	2.0000	2.0000	2.0000	+8.108%	18	2,372	-50.000%
2026-05-28	1.8600	2.9100	1.8500	1.8500	+2.778%	20	2,354	-45.946%
2026-05-27	1.8000	1.8000	1.8000	1.8000	-7.692%	10	2,347	-44.444%
2026-05-26	2.2500	2.5300	1.9500	1.9500	-11.765%	284	2,347	-48.718%
2026-05-22	2.3000	2.6000	2.2100	2.2100	-11.952%	21	2,302	-54.751%
2026-05-21	1.9500	2.7000	1.9500	2.5100	-13.448%	299	2,077	-60.159%
2026-05-20	2.7500	2.9000	2.7500	2.9000	+9.434%	25	2,077	-65.517%
2026-05-19	2.9800	2.9800	2.6500	2.6500	-17.188%	28	2,065	-62.264%
2026-05-18	2.7300	3.2000	2.7300	3.2000	+27.490%	28	2,065	-68.750%
2026-05-13	2.5100	2.5100	2.5100	2.5100	-3.462%	17	2,065	-60.159%
2026-05-12	2.6000	2.6000	2.6000	2.6000	+6.557%	2	2,074	-61.538%
2026-05-08	2.4400	2.4400	2.4400	2.4400	-6.154%	2	2,074	-59.016%
2026-04-30	2.6000	2.6000	2.6000	2.6000	+1.961%	4	2,074	-61.538%
2026-04-28	2.8500	2.8500	2.5500	2.5500	-5.556%	19	2,074	-60.784%
2026-04-27	2.7000	2.7000	2.7000	2.7000	+5.469%	5	2,062	-62.963%
2026-04-24	2.5600	2.5600	2.5600	2.5600	+12.281%	10	2,057	-60.938%
2026-04-23	2.2800	2.2800	2.2800	2.2800	-0.870%	1	2,057	-56.140%
2026-04-17	2.3000	2.3000	2.3000	2.3000	-32.353%	3	2,056	-56.522%
2026-04-16	3.4000	3.4000	3.4000	3.4000	+54.545%	1	2,053	-70.588%
2026-04-15	2.2000	2.2000	2.2000	2.2000	+69.231%	1	2,052	-54.545%
2026-04-14	1.3000	1.3000	1.3000	1.3000	-49.020%	1	2,052	-23.077%
2026-04-13	2.5500	2.5500	2.5500	2.5500	-0.391%	10	2,053	-60.784%
2026-04-10	2.5600	2.5600	2.5600	2.5600	-1.538%	1	2,054	-60.938%
2026-04-09	2.4500	2.6000	2.4500	2.6000	-3.704%	49	2,053	-61.538%
2026-04-08	3.0500	3.0500	2.4500	2.7000	-8.475%	189	2,053	-62.963%
2026-04-07	2.9500	2.9500	2.9500	2.9500	-1.667%	20	1,987	-66.102%
2026-04-02	2.8600	3.0000	2.8600	3.0000	+15.830%	11	1,976	-66.667%
2026-04-01	2.5900	2.5900	2.5900	2.5900	-5.818%	2	1,976	-61.390%
2026-03-31	2.6000	2.7500	2.6000	2.7500	0.000%	8	1,974	-63.636%
2026-03-30	2.8500	2.8500	2.7500	2.7500	0.000%	6	1,971	-63.636%
2026-03-27	2.9000	2.9000	2.7500	2.7500	+5.769%	9	1,968	-63.636%
2026-03-26	2.5000	2.6000	2.5000	2.6000	+30.000%	60	1,972	-61.538%
2026-03-24	1.9600	2.0000	1.9600	2.0000	+6.952%	3	1,972	-50.000%
2026-03-23	1.8000	2.0000	1.8000	1.8700	+5.650%	509	1,973	-46.524%
2026-03-20	1.9500	1.9500	1.7200	1.7700	-9.231%	25	1,998	-43.503%
2026-03-19	1.8000	1.9500	1.7000	1.9500	+2.632%	4	1,996	-48.718%
2026-03-18	1.8000	1.9000	1.8000	1.9000	+5.556%	4	1,997	-47.368%
2026-03-17	1.8000	1.8000	1.8000	1.8000	-8.163%	2	1,998	-44.444%
2026-03-16	1.9600	1.9600	1.9600	1.9600	-2.000%	1	1,998	-48.980%
2026-03-13	2.1000	2.2500	1.9500	2.0000	-11.111%	36	1,998	-50.000%
2026-03-12	2.1000	2.2500	2.1000	2.2500	+4.167%	15	1,966	-55.556%
2026-03-11	2.1500	2.1600	2.1500	2.1600	-1.818%	45	1,956	-53.704%
2026-03-10	2.2000	2.2000	2.2000	2.2000	-2.222%	5	1,991	-54.545%
2026-03-09	2.2500	2.2500	2.2500	2.2500	-2.174%	1	1,996	-55.556%
2026-03-06	2.3000	2.3000	2.3000	2.3000	-8.000%	5	1,996	-56.522%
2026-03-05	2.5000	2.5000	2.5000	2.5000	-5.660%	1	1,996	-60.000%
2026-03-03	2.6000	2.6500	2.6000	2.6500	-0.376%	14	1,995	-62.264%
2026-03-02	2.7000	2.7000	2.6600	2.6600	-1.481%	4	1,993	-62.406%
2026-02-27	2.7100	2.7100	2.7000	2.7000	+3.846%	3	1,993	-62.963%
2026-02-26	2.6000	2.6000	2.6000	2.6000	-10.345%	3	1,993	-61.538%
2026-02-25	2.9000	2.9000	2.9000	2.9000	+2.473%	1	1,992	-65.517%
2026-02-24	2.6900	2.8300	2.6500	2.8300	+31.628%	10	1,992	-64.664%
2026-02-23	2.5000	2.5000	2.1500	2.1500	-14.000%	3	1,988	-53.488%
2026-02-19	2.5000	2.5000	2.5000	2.5000	+4.603%	20	1,986	-60.000%
2026-02-18	2.4500	2.4500	2.2500	2.3900	+13.270%	17	2,006	-58.159%
2026-02-17	2.1100	2.1100	2.1100	2.1100	-13.878%	1	1,995	-52.607%
2026-02-13	2.3500	2.4500	2.3500	2.4500	+7.930%	24	1,995	-59.184%
2026-02-12	2.4000	2.4000	2.2700	2.2700	-2.991%	13	1,995	-55.947%
2026-02-11	2.4500	2.4500	2.3400	2.3400	+1.739%	2	2,008	-57.265%
2026-02-10	2.3000	2.3000	2.3000	2.3000	-0.862%	21	2,006	-56.522%
2026-02-09	2.3000	2.3200	2.2000	2.3200	+7.907%	162	1,986	-56.897%
2026-02-06	2.1200	2.1500	2.0000	2.1500	+11.979%	29	2,056	-53.488%
2026-02-05	1.9300	1.9300	1.9200	1.9200	-4.000%	2	2,055	-47.917%
2026-02-04	1.7500	2.0000	1.7500	2.0000	+14.286%	16	2,053	-50.000%
2026-02-02	1.7500	1.7500	1.7500	1.7500	+2.941%	132	2,048	-42.857%
2026-01-30	1.7500	1.7500	1.7000	1.7000	-6.593%	98	2,048	-41.176%
2026-01-29	1.8200	1.8200	1.8200	1.8200	+7.059%	35	2,038	-45.055%
2026-01-28	1.7000	1.7000	1.7000	1.7000	+36.000%	1	2,003	-41.176%
2026-01-26	1.2500	1.2500	1.2500	1.2500	-13.194%	2	2,002	-20.000%
2026-01-22	1.4400	1.4400	1.4400	1.4400	-0.690%	2	2,004	-30.556%
2026-01-20	1.4500	1.4500	1.4500	1.4500	-3.333%	10	2,002	-31.034%
2026-01-16	1.5000	1.5000	1.5000	1.5000	+0.671%	1	1,995	-33.333%
2026-01-15	1.5000	1.5000	1.4900	1.4900	-3.871%	101	1,995	-32.886%
2026-01-13	1.5500	1.5500	1.5500	1.5500	+9.929%	10	1,895	-35.484%
2026-01-08	1.4100	1.4100	1.4100	1.4100	+4.444%	1	1,895	-29.078%
2026-01-07	1.3700	1.3700	1.3500	1.3500	-3.571%	3	1,896	-25.926%
2026-01-06	1.4300	1.4300	1.4000	1.4000	+7.692%	4	1,897	-28.571%
2026-01-05	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,894	-23.077%
2025-12-29	1.3000	1.3000	1.3000	1.3000	0.000%	40	1,894	-23.077%
2025-12-23	1.3000	1.3000	1.3000	1.3000	-7.143%	3	1,921	-23.077%
2025-12-22	1.1500	1.4000	1.1500	1.4000	-6.667%	11	1,932	-28.571%
2025-12-19	1.5000	1.5000	1.5000	1.5000	+15.385%	10	1,932	-33.333%
2025-12-17	1.3000	1.3000	1.3000	1.3000	+9.244%	10	1,922	-23.077%
2025-12-16	1.1900	1.1900	1.1900	1.1900	-4.032%	7	1,912	-15.966%
2025-12-15	1.7600	1.7600	1.2400	1.2400	-17.333%	25	1,905	-19.355%
2025-12-12	1.4500	1.5000	1.4500	1.5000	-3.226%	20	1,880	-33.333%
2025-12-10	1.4500	1.5500	1.4500	1.5500	-3.125%	7	1,860	-35.484%
2025-12-09	1.6400	1.6400	1.5500	1.6000	+6.667%	15	1,858	-37.500%
2025-12-08	1.5000	1.5000	1.5000	1.5000	+8.696%	1	1,872	-33.333%
2025-12-05	1.6000	1.6000	1.3800	1.3800	+10.400%	11	1,871	-27.536%
2025-12-03	1.2500	1.2500	1.2500	1.2500	-2.344%	2	1,871	-20.000%
2025-12-01	1.1400	1.2900	1.1400	1.2800	+16.364%	505	1,869	-21.875%
2025-11-28	1.1000	1.1000	1.1000	1.1000	+3.774%	5	1,374	-9.091%
2025-11-26	1.0600	1.0600	1.0600	1.0600	+24.706%	1	1,368	-5.660%
2025-11-21	0.8900	0.9000	0.8500	0.8500	-5.556%	122	1,368	+17.647%
2025-11-20	0.9000	0.9000	0.9000	0.9000	0.000%	80	1,287	+11.111%
2025-11-19	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,231	+11.111%
2025-11-18	0.9500	0.9500	0.9500	0.9500	-9.524%	18	1,231	+5.263%
2025-11-17	1.0500	1.0500	1.0500	1.0500	0.000%	30	1,220	-4.762%
2025-11-14	1.0000	1.0500	1.0000	1.0500	+5.000%	122	1,190	-4.762%
2025-11-12	1.1000	1.1000	1.0000	1.0000	-6.542%	102	1,070	0.000%
2025-11-11	1.0500	1.0700	1.0300	1.0700	+8.081%	171	864	-6.542%
2025-11-10	1.0000	1.0000	0.9600	0.9900	-10.000%	122	864	+1.010%
2025-11-07	1.1000	1.1000	1.1000	1.1000	+4.762%	20	872	-9.091%
2025-11-06	1.1000	1.1300	1.0500	1.0500	+15.385%	107	852	-4.762%
2025-11-05	0.9100	0.9100	0.9100	0.9100	-4.211%	10	805	+9.890%
2025-11-03	0.9500	0.9500	0.9500	0.9500	+5.556%	10	799	+5.263%
2025-10-31	0.9000	0.9000	0.9000	0.9000	-10.000%	50	799	+11.111%
2025-10-30	0.9800	1.3000	0.9800	1.0000	+2.041%	303	849	0.000%
2025-10-29	0.9800	0.9800	0.9800	0.9800	+22.500%	7	595	+2.041%
2025-10-28	0.8000	0.8000	0.8000	0.8000	-14.894%	2	588	+25.000%
2025-10-27	0.9500	0.9500	0.8800	0.9400	+10.588%	116	516	+6.383%
2025-10-24	0.9500	0.9500	0.8500	0.8500	-4.494%	39	516	+17.647%
2025-10-23	0.8400	1.0000	0.8000	0.8900	+25.352%	376	494	+12.360%
2025-10-21	0.7100	0.7100	0.7100	0.7100	+39.216%	4	241	+40.845%
2025-10-17	0.6000	0.6000	0.5100	0.5100	-15.000%	6	237	+96.078%
2025-10-16	0.6000	0.6000	0.6000	0.6000	-1.639%	10	232	+66.667%
2025-10-13	0.5700	0.6100	0.5700	0.6100	+1.667%	96	222	+63.934%
2025-10-10	0.6500	0.6500	0.6000	0.6000	-3.226%	19	131	+66.667%
2025-10-08	0.6500	0.6500	0.6200	0.6200	-3.125%	32	112	+61.290%
2025-10-07	0.7500	0.7500	0.6400	0.6400	-5.882%	138	124	+56.250%
2025-10-03	0.6800	0.6800	0.6800	0.6800	+11.475%	1	136	+47.059%
2025-10-02	0.6100	0.6100	0.6100	0.6100	-3.175%	1	136	+63.934%
2025-10-01	0.6500	0.6500	0.6000	0.6300	+3.279%	122	136	+58.730%
2025-09-29	0.6100	0.6100	0.6100	0.6100	-18.667%	19	239	+63.934%
2025-09-22	0.7400	0.7500	0.7400	0.7500	-16.667%	3	220	+33.333%
2025-09-16	0.8000	0.9000	0.8000	0.9000	0.000%	240	220	+11.111%

.dark-mode .qnWC38{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qnWC38{ color: #333333; background-color: white; border: 2px solid #333333; }BORR20280121C5BORR Jan 21 2028 5.00 Call (BORR280121C00005000)option OPRA

BORR20280121C5
BORR Jan 21 2028 5.00 Call (BORR280121C00005000)
option OPRA