Dark

BROS20270115C40
BROS Jan 15 2027 40.00 Call (BROS270115C00040000)
option OPRA

EOD

Oct 1, 2026

4.25-1.163%(-0.05)128

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.8000	4.3000	3.7000	4.2500	-1.163%	128	1,872	0.000%
2026-09-30	4.1000	4.8000	4.1000	4.3000	+6.173%	64	1,822	-1.163%
2026-09-29	3.9100	4.1100	3.8000	4.0500	+6.021%	26	1,827	+4.938%
2026-09-28	4.1000	4.1000	3.7100	3.8200	-4.500%	52	1,811	+11.257%
2026-09-25	4.4000	4.6000	3.9400	4.0000	-9.091%	227	1,763	+6.250%
2026-09-24	4.3000	4.5000	4.1000	4.4000	0.000%	166	1,575	-3.409%
2026-09-23	4.5000	4.7000	4.0000	4.4000	-4.762%	212	1,455	-3.409%
2026-09-22	5.0000	5.3000	4.5000	4.6200	-2.737%	306	1,387	-8.009%
2026-09-21	5.2000	5.2300	4.4000	4.7500	-10.377%	497	1,225	-10.526%
2026-09-18	5.5000	5.5000	4.9500	5.3000	-1.852%	220	1,172	-19.811%
2026-09-17	6.0000	6.0000	5.4000	5.4000	-11.620%	224	1,014	-21.296%
2026-09-16	6.5800	6.7000	6.0000	6.1100	-5.271%	33	819	-30.442%
2026-09-15	7.3500	7.3500	6.4000	6.4500	-18.354%	89	797	-34.109%
2026-09-14	7.6000	7.9700	7.3000	7.9000	-1.863%	12	712	-46.203%
2026-09-11	7.6200	8.0500	7.4500	8.0500	+7.333%	11	701	-47.205%
2026-09-10	8.2900	8.2900	7.4600	7.5000	-13.793%	56	695	-43.333%
2026-09-09	8.9500	8.9500	8.5000	8.7000	-10.769%	120	650	-51.149%
2026-09-04	9.0900	9.8200	8.8000	9.7500	-0.409%	15	620	-56.410%
2026-09-03	9.7500	10.0000	9.4500	9.7900	-2.100%	39	620	-56.588%
2026-09-02	10.0000	10.0000	10.0000	10.0000	+8.696%	1	593	-57.500%
2026-09-01	11.2000	11.2000	9.1000	9.2000	-19.298%	112	593	-53.804%
2026-08-31	11.7500	11.9000	11.3700	11.4000	-15.867%	69	519	-62.719%
2026-08-28	13.5500	13.5500	13.5500	13.5500	+1.498%	1	512	-68.635%
2026-08-27	13.7100	13.7100	13.3000	13.3500	-0.743%	9	512	-68.165%
2026-08-26	13.2000	13.4500	12.7000	13.4500	-0.370%	11	513	-68.401%
2026-08-25	14.5000	14.5000	13.5000	13.5000	-3.915%	10	512	-68.519%
2026-08-24	13.5000	14.2700	13.5000	14.0500	+12.400%	81	513	-69.751%
2026-08-21	12.0000	12.5000	12.0000	12.5000	+3.477%	12	518	-66.000%
2026-08-20	11.7500	12.0800	11.7500	12.0800	-5.255%	73	507	-64.818%
2026-08-19	11.6000	13.5500	11.6000	12.7500	+11.842%	84	435	-66.667%
2026-08-18	12.4000	12.4000	11.4000	11.4000	-14.286%	66	480	-62.719%
2026-08-17	13.9000	13.9000	12.5000	13.3000	-8.276%	61	434	-68.045%
2026-08-14	14.5000	14.5000	14.5000	14.5000	+6.461%	33	392	-70.690%
2026-08-13	14.1000	14.1000	13.6200	13.6200	-0.584%	13	392	-68.796%
2026-08-12	13.5000	13.8000	13.5000	13.7000	+9.163%	109	387	-68.978%
2026-08-11	13.9700	13.9700	12.5500	12.5500	-10.930%	38	299	-66.135%
2026-08-10	15.0000	15.0000	14.0000	14.0900	-13.452%	25	272	-69.837%
2026-08-07	16.9000	16.9000	15.9800	16.2800	+0.556%	18	281	-73.894%
2026-08-06	17.7000	17.7000	16.1000	16.1900	-40.037%	21	275	-73.749%
2026-08-05	27.0000	27.0000	27.0000	27.0000	-0.369%	1	271	-84.259%
2026-07-30	27.4000	27.4000	27.1000	27.1000	-1.455%	2	271	-84.317%
2026-07-29	27.5000	27.5000	27.5000	27.5000	+5.485%	5	271	-84.545%
2026-07-24	26.0700	26.0700	26.0700	26.0700	-10.103%	1	271	-83.698%
2026-07-10	29.0000	29.0000	29.0000	29.0000	-17.143%	2	272	-85.345%
2026-06-29	35.0000	35.0000	35.0000	35.0000	+19.454%	1	272	-87.857%
2026-06-15	29.3000	29.3000	29.3000	29.3000	+1.807%	1	273	-85.495%
2026-06-12	28.5000	28.7800	28.5000	28.7800	+3.154%	5	273	-85.233%
2026-06-11	25.0000	27.9000	25.0000	27.9000	+16.250%	6	273	-84.767%
2026-06-10	24.0000	24.0000	24.0000	24.0000	+7.623%	2	274	-82.292%
2026-05-29	22.3000	22.3000	22.3000	22.3000	+11.500%	1	274	-80.942%
2026-05-28	19.4000	20.0000	19.4000	20.0000	+13.636%	3	274	-78.750%
2026-05-19	17.6000	17.6000	17.6000	17.6000	+15.033%	4	277	-75.852%
2026-05-13	15.3000	15.3000	15.3000	15.3000	-10.943%	5	277	-72.222%
2026-05-11	17.2000	17.7000	17.1800	17.1800	-6.223%	6	277	-75.262%
2026-05-08	18.2200	18.3600	18.2200	18.3200	+4.686%	10	281	-76.801%
2026-05-07	17.9400	17.9400	17.5000	17.5000	-23.913%	12	283	-75.714%
2026-05-06	23.0000	23.0000	23.0000	23.0000	+35.294%	1	278	-81.522%
2026-04-16	18.0000	18.0000	17.0000	17.0000	-5.451%	41	278	-75.000%
2026-04-14	17.9800	17.9800	17.9800	17.9800	-12.293%	1	278	-76.363%
2026-04-08	22.0000	22.0000	20.5000	20.5000	+20.588%	2	277	-79.268%
2026-03-25	17.0000	17.0000	17.0000	17.0000	+14.633%	1	278	-75.000%
2026-03-13	14.8300	14.8300	14.8300	14.8300	-15.257%	1	278	-71.342%
2026-03-06	17.5000	17.5000	17.5000	17.5000	-5.660%	1	277	-75.714%
2026-03-03	18.2000	18.5500	18.2000	18.5500	-6.313%	8	276	-77.089%
2026-03-02	19.8000	19.8000	19.8000	19.8000	+38.753%	40	277	-78.535%
2026-02-23	14.4500	14.4500	14.2700	14.2700	-9.108%	7	277	-70.217%
2026-02-20	15.7000	15.7000	15.7000	15.7000	-5.422%	1	279	-72.930%
2026-02-19	16.4000	16.7400	16.0000	16.6000	-15.736%	10	278	-74.398%
2026-02-17	19.7000	19.7000	19.7000	19.7000	+9.444%	10	271	-78.426%
2026-02-13	19.5000	19.5000	17.0000	18.0000	+3.448%	27	261	-76.389%
2026-02-12	17.4000	17.4000	17.4000	17.4000	-10.632%	2	261	-75.575%
2026-02-11	19.5800	19.5800	19.4700	19.4700	-21.492%	12	260	-78.172%
2026-01-26	24.8000	24.8000	24.8000	24.8000	-0.362%	3	259	-82.863%
2026-01-21	25.0500	25.0500	24.8900	24.8900	-6.569%	11	256	-82.925%
2026-01-06	26.6500	26.6500	26.6400	26.6400	+2.069%	2	256	-84.047%
2026-01-05	26.1000	26.1000	26.1000	26.1000	-1.211%	3	259	-83.716%
2025-12-31	26.4200	26.4200	26.4200	26.4200	-9.829%	5	259	-83.914%
2025-12-19	29.1000	29.3000	29.1000	29.3000	+4.270%	7	259	-85.495%
2025-12-17	28.1000	28.1000	28.1000	28.1000	+8.077%	2	260	-84.875%
2025-12-12	26.0000	26.0000	26.0000	26.0000	+0.775%	1	262	-83.654%
2025-12-10	25.8000	25.8000	25.8000	25.8000	-4.444%	7	263	-83.527%
2025-12-03	27.0000	27.0000	27.0000	27.0000	+18.421%	2	263	-84.259%
2025-11-25	22.8000	22.8000	22.8000	22.8000	+6.792%	3	265	-81.360%
2025-11-24	21.3500	21.3500	21.3500	21.3500	-6.687%	5	262	-80.094%
2025-11-21	20.0000	22.8800	20.0000	22.8800	+10.000%	5	263	-81.425%
2025-11-14	20.8000	20.8000	20.8000	20.8000	-19.380%	7	263	-79.567%
2025-11-12	24.8000	25.8000	24.7000	25.8000	+12.174%	7	270	-83.527%
2025-11-11	23.0000	23.0000	23.0000	23.0000	-0.862%	2	268	-81.522%
2025-11-04	22.0000	24.1000	22.0000	23.2000	+0.433%	8	268	-81.681%
2025-11-03	23.1000	23.1000	23.1000	23.1000	-3.750%	2	263	-81.602%
2025-10-31	23.7600	24.0000	23.7600	24.0000	-6.977%	7	263	-82.292%
2025-10-29	25.8000	25.8000	25.8000	25.8000	-2.642%	5	264	-83.527%
2025-10-28	26.0500	26.5000	26.0500	26.5000	-0.972%	6	264	-83.962%
2025-10-27	26.3600	26.7600	24.9000	26.7600	+14.850%	8	258	-84.118%
2025-10-24	23.3100	23.3100	23.3000	23.3000	-4.898%	8	258	-81.760%
2025-10-23	24.5000	24.5000	24.5000	24.5000	+1.240%	1	266	-82.653%
2025-10-22	24.2000	24.2000	24.2000	24.2000	-2.024%	5	266	-82.438%
2025-10-21	24.7000	24.7000	24.7000	24.7000	+4.219%	1	266	-82.794%
2025-10-20	23.7900	23.7900	23.7000	23.7000	+4.405%	7	266	-82.068%
2025-10-17	23.3000	23.3000	22.4000	22.7000	-8.097%	8	265	-81.278%
2025-10-16	22.7000	24.7000	22.7000	24.7000	+13.825%	2	266	-82.794%
2025-10-14	21.7000	21.7000	21.7000	21.7000	+3.828%	1	266	-80.415%
2025-10-13	20.9000	20.9000	20.9000	20.9000	+17.416%	2	266	-79.665%
2025-10-10	18.5900	18.5900	17.4000	17.8000	-6.316%	8	267	-76.124%
2025-10-09	17.9200	19.5000	17.9200	19.0000	+13.095%	3	264	-77.632%
2025-10-07	18.0000	19.6000	16.8000	16.8000	-7.182%	12	254	-74.702%
2025-10-06	18.0000	19.7000	18.0000	18.1000	-6.218%	28	254	-76.519%
2025-10-03	19.8700	19.8700	19.3000	19.3000	-5.854%	4	245	-77.979%
2025-10-02	20.5000	20.7000	20.5000	20.5000	+3.275%	4	244	-79.268%
2025-10-01	19.9200	19.9200	19.8500	19.8500	-6.368%	2	242	-78.589%
2025-09-26	20.6000	21.2000	20.6000	21.2000	-2.079%	30	242	-79.953%
2025-09-25	21.3500	22.6000	21.2000	21.6500	-2.036%	5	242	-80.370%
2025-09-24	22.5000	22.5000	22.1000	22.1000	-5.150%	12	241	-80.769%
2025-09-23	23.8000	23.8000	23.3000	23.3000	+1.304%	13	241	-81.760%
2025-09-22	23.5800	23.5800	22.9000	23.0000	-9.627%	6	246	-81.522%
2025-09-19	24.3000	25.4500	24.3000	25.4500	+0.197%	10	247	-83.301%
2025-09-18	25.5000	25.5000	25.4000	25.4000	+1.600%	4	246	-83.268%
2025-09-17	25.4000	25.4000	25.0000	25.0000	-5.123%	2	243	-83.000%
2025-09-16	27.5500	27.5500	26.3500	26.3500	-16.349%	7	242	-83.871%
2025-09-12	31.5000	31.5000	31.5000	31.5000	+2.941%	3	241	-86.508%
2025-09-10	30.6000	30.6000	30.6000	30.6000	-2.857%	1	241	-86.111%
2025-09-09	31.5000	31.5000	31.5000	31.5000	-20.854%	92	240	-86.508%
2025-08-27	39.8000	39.8000	39.8000	39.8000	+12.429%	2	181	-89.322%
2025-08-26	35.3000	35.4000	35.3000	35.4000	+0.568%	2	181	-87.994%
2025-08-25	35.2000	35.2000	35.2000	35.2000	+3.621%	1	181	-87.926%
2025-08-11	33.9700	33.9700	33.9700	33.9700	+3.725%	1	182	-87.489%
2025-08-08	32.7500	32.7500	32.7500	32.7500	-5.347%	1	181	-87.023%
2025-08-07	35.5000	37.1000	34.2500	34.6000	+33.694%	12	181	-87.717%
2025-08-06	26.2200	26.2200	25.8800	25.8800	-2.229%	2	180	-83.578%
2025-07-28	26.4700	26.4700	26.4700	26.4700	-3.745%	2	180	-83.944%
2025-07-25	27.5000	27.5000	27.5000	27.5000	+3.383%	1	182	-84.545%
2025-07-24	27.5000	27.5000	26.6000	26.6000	-11.333%	14	183	-84.023%
2025-07-22	30.0000	30.0000	30.0000	30.0000	-1.800%	4	173	-85.833%
2025-07-17	30.5500	30.5500	30.5500	30.5500	-11.577%	1	170	-86.088%
2025-06-26	34.5500	34.5500	34.5500	34.5500	-2.263%	1	171	-87.699%
2025-06-20	35.3500	35.3500	35.3500	35.3500	-7.096%	2	171	-87.977%
2025-06-16	37.9500	38.0500	37.9500	38.0500	-1.169%	3	171	-88.830%
2025-06-04	38.5000	38.5000	38.5000	38.5000	-0.568%	2	173	-88.961%
2025-06-02	37.0200	38.7200	37.0200	38.7200	+2.842%	2	173	-89.024%
2025-05-30	37.6500	37.6500	37.6500	37.6500	+9.130%	2	171	-88.712%
2025-05-21	34.5000	34.5000	34.5000	34.5000	-14.815%	1	171	-87.681%
2025-05-16	40.5000	40.5000	40.5000	40.5000	+30.645%	2	170	-89.506%
2025-04-23	31.0000	31.0000	31.0000	31.0000	+9.040%	5	170	-86.290%
2025-04-17	28.4300	28.4300	28.4300	28.4300	+3.759%	5	170	-85.051%
2025-04-16	27.4000	27.4000	27.4000	27.4000	-3.691%	2	170	-84.489%
2025-04-14	28.5200	28.5200	28.4500	28.4500	-0.871%	3	170	-85.062%
2025-04-11	27.2000	28.7000	27.2000	28.7000	+19.583%	12	169	-85.192%
2025-04-08	24.0000	24.0000	24.0000	24.0000	-2.041%	5	164	-82.292%
2025-04-07	24.3000	24.5000	24.3000	24.5000	+5.150%	11	164	-82.653%
2025-04-04	23.0000	23.3000	23.0000	23.3000	-14.022%	8	164	-81.760%
2025-04-03	27.0600	27.1000	27.0600	27.1000	-29.058%	2	160	-84.317%
2025-03-24	38.2000	38.2000	38.2000	38.2000	+8.615%	1	160	-88.874%
2025-03-19	35.1700	35.1700	35.1700	35.1700	+16.650%	1	160	-87.916%
2025-03-18	30.1500	30.1500	30.1500	30.1500	+7.679%	1	160	-85.904%
2025-03-10	28.0000	28.0000	28.0000	28.0000	-17.889%	3	160	-84.821%
2025-03-06	34.4900	34.4900	34.1000	34.1000	-18.519%	5	160	-87.537%
2025-02-26	41.8500	41.8500	41.8500	41.8500	+4.625%	1	160	-89.845%
2025-02-25	41.2000	41.2000	40.0000	40.0000	0.000%	6	160	-89.375%
2025-02-24	40.0000	40.0000	40.0000	40.0000	-23.077%	1	160	-89.375%
2025-02-18	52.0000	52.0000	52.0000	52.0000	+5.178%	2	160	-91.827%
2025-02-13	47.7800	49.4400	47.7800	49.4400	+48.692%	2	159	-91.404%
2025-02-06	33.1300	33.2500	33.1300	33.2500	+19.432%	2	159	-87.218%
2025-01-22	27.8400	27.8400	27.8400	27.8400	-2.657%	2	161	-84.734%
2025-01-21	28.7600	28.7600	28.6000	28.6000	+1.382%	2	163	-85.140%
2025-01-16	28.2100	28.2100	28.2100	28.2100	+4.870%	2	163	-84.934%
2025-01-13	26.9000	26.9000	26.9000	26.9000	+6.324%	1	161	-84.201%
2025-01-10	25.3000	25.3000	25.3000	25.3000	+1.200%	2	160	-83.202%
2025-01-08	25.8000	25.8000	25.0000	25.0000	+13.533%	3	159	-83.000%
2024-12-30	22.0200	22.0200	22.0200	22.0200	-3.843%	1	159	-80.699%
2024-12-27	23.1100	23.5300	22.9000	22.9000	-4.583%	10	158	-81.441%
2024-12-06	24.0000	24.0000	24.0000	24.0000	+9.991%	200	161	-82.292%
2024-11-27	21.8200	21.8200	21.8200	21.8200	-0.818%	1	161	-80.522%
2024-11-26	22.0000	22.0000	22.0000	22.0000	+0.917%	5	161	-80.682%
2024-11-21	21.4000	21.8000	21.4000	21.8000	-0.909%	51	210	-80.505%
2024-11-20	21.9000	22.0000	21.6000	22.0000	+16.402%	52	210	-80.682%
2024-11-18	18.9000	18.9000	18.9000	18.9000	-1.563%	1	219	-77.513%
2024-11-12	19.2000	19.2000	19.0000	19.2000	+10.408%	6	219	-77.865%
2024-11-08	17.3900	17.3900	17.3900	17.3900	+10.063%	2	219	-75.561%
2024-11-07	16.6000	18.3700	15.8000	15.8000	+88.095%	11	219	-73.101%
2024-10-30	8.4000	8.4000	8.4000	8.4000	-4.328%	8	211	-49.405%
2024-10-21	8.7800	8.7800	8.7800	8.7800	-2.444%	1	203	-51.595%
2024-10-18	9.0000	9.0000	9.0000	9.0000	0.000%	2	203	-52.778%
2024-10-17	9.0000	9.0000	9.0000	9.0000	+9.756%	1	202	-52.778%
2024-10-14	8.1000	8.2000	8.1000	8.2000	-9.989%	208	201	-48.171%
2024-09-20	9.1100	9.1100	9.1100	9.1100	0.000%	2	1	-53.348%

.dark-mode .DQmLYf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DQmLYf{ color: #333333; background-color: white; border: 2px solid #333333; }BROS20270115C40BROS Jan 15 2027 40.00 Call (BROS270115C00040000)option OPRA

BROS20270115C40
BROS Jan 15 2027 40.00 Call (BROS270115C00040000)
option OPRA