Dark

BROS20270115C80
BROS Jan 15 2027 80.00 Call (BROS270115C00080000)
option OPRA

EOD

Jul 30, 2026

5.000.000%(0.00)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.3000	5.3000	5.0000	5.0000	0.000%	30	703	0.000%
2026-07-23	5.0000	5.0000	5.0000	5.0000	-16.667%	1	673	0.000%
2026-07-21	6.0000	6.0000	6.0000	6.0000	-6.250%	10	674	-16.667%
2026-07-20	6.4000	6.4000	6.4000	6.4000	0.000%	3	674	-21.875%
2026-07-17	6.4000	6.4000	6.4000	6.4000	+7.383%	2	671	-21.875%
2026-07-14	5.9600	5.9600	5.9600	5.9600	-2.295%	1	669	-16.107%
2026-07-13	6.1000	6.1000	6.1000	6.1000	+1.498%	5	669	-18.033%
2026-07-09	6.0100	6.0100	6.0100	6.0100	+9.273%	2	664	-16.805%
2026-07-08	5.5000	5.5000	5.5000	5.5000	-8.333%	1	664	-9.091%
2026-07-07	6.5100	6.5100	6.0000	6.0000	-21.053%	5	663	-16.667%
2026-07-06	8.1600	8.1600	7.3000	7.6000	-12.644%	23	663	-34.211%
2026-07-02	9.0000	9.0000	8.7000	8.7000	-7.643%	8	653	-42.529%
2026-07-01	9.4000	9.5000	9.4000	9.4200	+2.391%	11	653	-46.921%
2026-06-30	8.9000	9.5400	8.9000	9.2000	-1.604%	64	653	-45.652%
2026-06-29	10.0000	10.0000	8.6000	9.3500	+10.000%	20	597	-46.524%
2026-06-26	6.9000	9.0000	6.9000	8.5000	+34.921%	21	590	-41.176%
2026-06-25	6.3000	6.3000	6.3000	6.3000	-10.638%	5	580	-20.635%
2026-06-24	6.6500	7.6000	6.6500	7.0500	0.000%	108	585	-29.078%
2026-06-23	7.1000	7.2400	7.0500	7.0500	+3.221%	31	482	-29.078%
2026-06-22	8.5200	8.5200	6.8000	6.8300	-22.386%	50	508	-26.794%
2026-06-18	7.1000	9.1000	7.1000	8.8000	+35.385%	83	485	-43.182%
2026-06-17	7.2000	7.2000	6.5000	6.5000	-8.451%	19	485	-23.077%
2026-06-16	7.0000	7.5000	7.0000	7.1000	+5.970%	101	480	-29.577%
2026-06-15	7.4700	7.6200	6.7000	6.7000	-10.667%	15	422	-25.373%
2026-06-12	6.9000	7.5000	6.8900	7.5000	+7.143%	10	420	-33.333%
2026-06-11	5.9000	7.0000	5.8000	7.0000	+67.064%	18	415	-28.571%
2026-06-09	4.1900	4.1900	4.1900	4.1900	+7.436%	1	408	+19.332%
2026-06-03	3.7000	3.9000	3.7000	3.9000	-10.959%	3	407	+28.205%
2026-06-02	4.4000	4.4000	4.3800	4.3800	-2.882%	4	405	+14.155%
2026-06-01	4.5100	4.5100	4.5100	4.5100	+3.204%	1	402	+10.865%
2026-05-29	4.5000	4.5000	4.3700	4.3700	+12.051%	4	402	+14.416%
2026-05-28	3.9600	3.9600	3.9000	3.9000	+2.632%	3	404	+28.205%
2026-05-27	3.9900	3.9900	3.8000	3.8000	+22.581%	6	403	+31.579%
2026-05-26	3.0000	3.1000	3.0000	3.1000	-11.429%	4	401	+61.290%
2026-05-20	3.5000	3.5000	3.5000	3.5000	+18.644%	1	401	+42.857%
2026-05-19	3.2500	3.2500	2.9500	2.9500	+13.462%	5	395	+69.492%
2026-05-15	2.6000	2.6500	2.6000	2.6000	+13.043%	5	395	+92.308%
2026-05-14	2.3000	2.3000	2.3000	2.3000	+12.195%	8	395	+117.391%
2026-05-13	2.0500	2.0500	2.0500	2.0500	-18.000%	1	388	+143.902%
2026-05-12	2.5000	2.5500	2.5000	2.5000	-16.667%	5	388	+100.000%
2026-05-11	3.0000	3.0000	3.0000	3.0000	+7.143%	15	388	+66.667%
2026-05-08	2.9700	2.9700	2.8000	2.8000	-3.448%	3	388	+78.571%
2026-05-07	3.2000	3.2000	2.9000	2.9000	-45.283%	8	387	+72.414%
2026-05-06	5.3000	5.3000	5.3000	5.3000	+7.505%	1	383	-5.660%
2026-05-05	4.9300	4.9300	4.9300	4.9300	+17.381%	1	382	+1.420%
2026-05-04	4.9000	4.9000	4.2000	4.2000	-10.638%	7	381	+19.048%
2026-05-01	4.7500	4.7500	4.7000	4.7000	-4.082%	3	382	+6.383%
2026-04-30	5.1200	5.2000	4.9000	4.9000	+13.953%	13	382	+2.041%
2026-04-29	4.5000	4.5000	4.2000	4.3000	-8.511%	6	382	+16.279%
2026-04-28	4.6000	4.7000	4.6000	4.7000	0.000%	6	376	+6.383%
2026-04-24	4.2000	4.7000	4.2000	4.7000	+4.444%	8	370	+6.383%
2026-04-23	4.6300	4.6300	4.5000	4.5000	+4.651%	4	369	+11.111%
2026-04-22	4.3000	4.3000	4.3000	4.3000	+11.399%	1	367	+16.279%
2026-04-17	3.8600	3.8600	3.8600	3.8600	+6.044%	1	367	+29.534%
2026-04-15	3.6400	3.6400	3.6400	3.6400	-4.211%	1	367	+37.363%
2026-04-14	3.8000	3.8000	3.8000	3.8000	-18.280%	1	366	+31.579%
2026-04-10	4.8000	4.8000	4.6500	4.6500	-3.125%	2	365	+7.527%
2026-04-08	5.5000	5.5000	4.8000	4.8000	+50.000%	36	367	+4.167%
2026-04-02	3.5200	3.5200	3.2000	3.2000	-8.571%	2	366	+56.250%
2026-03-31	3.5000	3.5000	3.5000	3.5000	+34.615%	1	366	+42.857%
2026-03-27	2.6000	2.6000	2.6000	2.6000	-38.095%	1	366	+92.308%
2026-03-25	4.2000	4.2000	4.2000	4.2000	+23.529%	4	367	+19.048%
2026-03-20	3.4000	3.4000	3.4000	3.4000	-3.955%	1	368	+47.059%
2026-03-18	3.5400	3.5400	3.5400	3.5400	-1.393%	3	368	+41.243%
2026-03-17	3.5000	3.5900	3.5000	3.5900	0.000%	4	369	+39.276%
2026-03-11	3.6500	3.6500	3.5900	3.5900	-10.250%	4	367	+39.276%
2026-03-10	4.1000	4.1000	4.0000	4.0000	+4.987%	2	366	+25.000%
2026-03-09	3.8100	3.8100	3.8100	3.8100	-2.558%	2	368	+31.234%
2026-03-06	4.1000	4.1000	3.9100	3.9100	-6.683%	9	370	+27.877%
2026-02-27	4.1900	4.1900	4.1900	4.1900	+19.714%	2	367	+19.332%
2026-02-25	3.5000	3.5000	3.5000	3.5000	+9.375%	13	364	+42.857%
2026-02-19	3.7500	3.7500	3.2000	3.2000	-29.670%	7	364	+56.250%
2026-02-18	4.9800	4.9800	4.5500	4.5500	+15.776%	3	358	+9.890%
2026-02-13	4.0000	4.0000	3.9300	3.9300	-6.651%	2	359	+27.226%
2026-02-12	4.3500	4.3500	4.0000	4.2100	-8.079%	7	359	+18.765%
2026-02-11	4.5800	4.5800	4.5800	4.5800	-21.034%	3	358	+9.170%
2026-02-06	5.8000	5.8000	5.8000	5.8000	+29.754%	17	356	-13.793%
2026-02-05	4.4000	4.4700	4.4000	4.4700	-0.667%	3	366	+11.857%
2026-02-03	4.5000	4.5000	4.5000	4.5000	-2.174%	1	366	+11.111%
2026-02-02	4.6000	4.6000	4.6000	4.6000	-4.167%	8	365	+8.696%
2026-01-30	5.6000	5.6000	4.8000	4.8000	-15.789%	8	365	+4.167%
2026-01-29	5.7000	5.7000	5.6000	5.7000	-7.015%	13	357	-12.281%
2026-01-27	6.3000	6.3000	6.0000	6.1300	-5.692%	10	355	-18.434%
2026-01-26	6.5000	6.5000	6.5000	6.5000	-14.474%	7	345	-23.077%
2026-01-22	7.6000	7.6000	7.6000	7.6000	0.000%	3	343	-34.211%
2026-01-21	7.7000	7.7000	7.6000	7.6000	-6.173%	2	341	-34.211%
2026-01-20	7.6000	9.3000	7.6000	8.1000	+6.579%	33	339	-38.272%
2026-01-16	7.5000	7.6000	7.5000	7.6000	0.000%	6	324	-34.211%
2026-01-15	8.0000	8.0000	7.6000	7.6000	-8.434%	4	324	-34.211%
2026-01-09	8.3000	8.3000	8.2000	8.3000	+6.410%	8	324	-39.759%
2026-01-08	7.8000	7.8000	7.8000	7.8000	-6.024%	2	323	-35.897%
2026-01-07	8.4000	8.4000	8.3000	8.3000	+5.063%	5	323	-39.759%
2026-01-06	6.9000	7.9000	6.8000	7.9000	+5.333%	16	323	-36.709%
2026-01-05	7.4000	7.5000	7.4000	7.5000	+0.671%	2	310	-33.333%
2026-01-02	7.4500	7.4500	7.4500	7.4500	-17.222%	30	310	-32.886%
2025-12-26	9.0000	9.0000	9.0000	9.0000	-5.263%	8	280	-44.444%
2025-12-22	9.5000	9.5000	9.5000	9.5000	+1.604%	5	267	-47.368%
2025-12-19	9.3900	9.6600	9.3400	9.3500	-6.687%	100	267	-46.524%
2025-12-17	10.0000	10.0200	10.0000	10.0200	+16.512%	58	272	-50.100%
2025-12-16	8.6000	8.6300	8.6000	8.6000	-1.714%	12	273	-41.860%
2025-12-11	8.6000	8.7500	8.6000	8.7500	+0.344%	3	276	-42.857%
2025-12-03	8.7200	8.7200	8.7200	8.7200	-0.909%	2	278	-42.661%
2025-11-26	8.8000	8.8000	8.8000	8.8000	+23.944%	4	282	-43.182%
2025-11-21	7.1000	7.1000	7.1000	7.1000	+29.562%	2	282	-29.577%
2025-11-19	5.4800	5.4800	5.4800	5.4800	-0.364%	1	282	-8.759%
2025-11-18	5.5000	5.5000	5.5000	5.5000	-8.333%	4	282	-9.091%
2025-11-17	7.0000	7.0000	6.0000	6.0000	-14.286%	12	282	-16.667%
2025-11-14	7.0000	7.0000	7.0000	7.0000	-6.667%	1	282	-28.571%
2025-11-13	8.0000	8.0000	7.5000	7.5000	-5.303%	7	282	-33.333%
2025-11-12	7.9200	7.9200	7.9200	7.9200	+0.508%	4	282	-36.869%
2025-11-10	7.8800	7.8800	7.8800	7.8800	+31.333%	1	282	-36.548%
2025-11-07	6.0000	6.0000	6.0000	6.0000	-16.201%	5	281	-16.667%
2025-11-06	8.5000	8.5000	7.1600	7.1600	-13.735%	3	276	-30.168%
2025-11-05	7.8000	8.5000	7.8000	8.3000	+8.781%	6	275	-39.759%
2025-11-04	7.9500	7.9500	7.6300	7.6300	-13.883%	2	270	-34.469%
2025-11-03	8.8600	8.8600	8.8600	8.8600	-0.449%	1	270	-43.567%
2025-10-31	8.2000	8.9000	8.2000	8.9000	+11.250%	11	270	-43.820%
2025-10-30	8.0000	8.1000	7.5500	8.0000	-15.789%	8	266	-37.500%
2025-10-28	9.5000	9.5000	9.5000	9.5000	-2.062%	34	265	-47.368%
2025-10-27	9.7000	9.7000	9.6000	9.7000	+12.399%	17	280	-48.454%
2025-10-24	8.8000	8.8000	8.4600	8.6300	-1.932%	4	280	-42.063%
2025-10-23	8.8000	8.8000	8.8000	8.8000	+2.326%	1	279	-43.182%
2025-10-22	8.6000	8.6000	8.6000	8.6000	0.000%	6	279	-41.860%
2025-10-20	8.3000	8.6000	8.3000	8.6000	+4.878%	3	285	-41.860%
2025-10-17	8.1000	8.2000	8.0700	8.2000	+1.110%	26	285	-39.024%
2025-10-16	8.1000	8.1100	8.1000	8.1100	+2.658%	3	284	-38.348%
2025-10-15	7.5000	7.9000	7.5000	7.9000	+8.219%	7	286	-36.709%
2025-10-13	7.3000	7.3000	7.3000	7.3000	+23.729%	25	284	-31.507%
2025-10-10	6.0500	6.0500	5.9000	5.9000	-3.279%	5	285	-15.254%
2025-10-09	5.9000	6.1000	5.9000	6.1000	+15.312%	2	282	-18.033%
2025-10-08	5.4500	5.4500	5.2900	5.2900	+3.725%	16	281	-5.482%
2025-10-07	5.0000	5.2100	5.0000	5.1000	-7.273%	51	240	-1.961%
2025-10-06	5.5000	5.5000	5.2300	5.5000	-6.463%	11	240	-9.091%
2025-10-03	6.0000	6.0000	5.8000	5.8800	-8.837%	60	232	-14.966%
2025-10-02	6.3000	6.4500	6.3000	6.4500	-0.769%	13	200	-22.481%
2025-09-30	6.2000	6.5000	6.2000	6.5000	+1.562%	11	189	-23.077%
2025-09-29	6.5000	6.5000	6.4000	6.4000	-4.478%	11	178	-21.875%
2025-09-26	6.5000	6.7500	6.5000	6.7000	-2.899%	12	169	-25.373%
2025-09-25	7.0000	7.0000	6.9000	6.9000	-6.757%	4	167	-27.536%
2025-09-24	7.5000	7.5000	7.4000	7.4000	-5.128%	2	164	-32.432%
2025-09-23	8.0000	8.0000	7.8000	7.8000	+6.849%	10	164	-35.897%
2025-09-22	7.9500	8.0000	7.3000	7.3000	-15.802%	58	161	-31.507%
2025-09-19	8.0000	8.7000	8.0000	8.6700	+3.214%	36	155	-42.330%
2025-09-17	8.4000	8.4000	8.4000	8.4000	-6.667%	1	121	-40.476%
2025-09-16	10.0000	10.0000	9.0000	9.0000	-21.397%	13	121	-44.444%
2025-09-15	11.3000	11.4500	11.3000	11.4500	-2.966%	2	117	-56.332%
2025-09-11	11.8000	11.8000	11.8000	11.8000	-1.667%	1	117	-57.627%
2025-09-09	11.3300	12.0000	11.3300	12.0000	+1.266%	3	118	-58.333%
2025-09-05	11.8500	11.8500	11.8500	11.8500	-22.701%	1	117	-57.806%
2025-08-29	15.3300	15.3300	15.3300	15.3300	-8.204%	1	118	-67.384%
2025-08-27	16.7000	16.7100	16.7000	16.7000	+13.374%	16	118	-70.060%
2025-08-26	14.7300	14.7300	14.7300	14.7300	+23.470%	1	119	-66.056%
2025-08-22	11.9200	11.9300	11.9200	11.9300	-8.231%	16	119	-58.089%
2025-08-14	13.0000	13.0000	13.0000	13.0000	-5.455%	1	104	-61.538%
2025-08-13	13.7500	13.7500	13.7500	13.7500	+6.178%	1	104	-63.636%
2025-08-11	12.9500	12.9500	12.9500	12.9500	+2.778%	1	104	-61.390%
2025-08-08	14.4100	14.4100	12.6000	12.6000	-19.694%	10	104	-60.317%
2025-08-07	14.0000	15.6900	14.0000	15.6900	+65.158%	5	106	-68.133%
2025-08-06	9.5000	9.5000	9.5000	9.5000	+5.556%	1	105	-47.368%
2025-08-01	9.0000	9.0000	9.0000	9.0000	-9.091%	1	104	-44.444%
2025-07-31	9.9000	9.9000	9.9000	9.9000	-1.493%	1	103	-49.495%
2025-07-30	10.0500	10.0500	10.0500	10.0500	-3.365%	2	104	-50.249%
2025-07-29	10.4000	10.4000	10.4000	10.4000	+8.333%	1	106	-51.923%
2025-07-25	10.9000	10.9000	9.6000	9.6000	-8.571%	2	106	-47.917%
2025-07-24	10.2000	10.5000	10.0000	10.5000	-11.616%	7	105	-52.381%
2025-07-23	12.1000	12.1000	11.8800	11.8800	-2.623%	25	102	-57.912%
2025-07-21	12.2000	12.2000	12.2000	12.2000	-6.870%	1	77	-59.016%
2025-07-10	13.2500	13.2500	13.1000	13.1000	-9.028%	2	78	-61.832%
2025-07-08	14.4000	14.4000	14.4000	14.4000	-10.891%	5	77	-65.278%
2025-06-20	16.1600	16.1600	16.1600	16.1600	-6.590%	4	78	-69.059%
2025-06-10	17.3000	17.3000	17.3000	17.3000	-11.735%	1	76	-71.098%
2025-06-06	19.5300	19.6000	19.5300	19.6000	-2.000%	6	77	-74.490%
2025-06-05	22.1500	22.1500	20.0000	20.0000	+11.111%	4	77	-75.000%
2025-06-02	18.0000	18.0000	18.0000	18.0000	0.000%	1	74	-72.222%
2025-05-29	18.0000	18.0000	18.0000	18.0000	-3.743%	2	74	-72.222%
2025-05-27	17.5800	18.7000	17.5800	18.7000	+19.872%	10	72	-73.262%
2025-05-22	15.6000	15.6000	15.6000	15.6000	-13.333%	1	68	-67.949%
2025-05-20	18.0000	18.0000	18.0000	18.0000	-5.263%	1	68	-72.222%
2025-05-14	19.0000	19.0000	19.0000	19.0000	+18.012%	1	67	-73.684%
2025-05-08	15.3300	16.1000	15.3000	16.1000	+18.382%	11	68	-68.944%
2025-05-05	13.6000	13.6000	13.6000	13.6000	-4.225%	4	60	-63.235%
2025-05-02	14.2000	14.2000	14.2000	14.2000	-9.265%	2	60	-64.789%
2025-04-25	15.6500	15.6500	15.6500	15.6500	+0.968%	2	60	-68.051%
2025-04-23	15.5000	15.5000	15.5000	15.5000	+14.560%	1	60	-67.742%
2025-04-17	13.5300	13.5300	13.5300	13.5300	+2.500%	1	60	-63.045%
2025-04-15	13.2000	13.2000	13.2000	13.2000	-2.150%	1	60	-62.121%
2025-04-14	13.4900	13.4900	13.4900	13.4900	+3.769%	3	60	-62.936%
2025-04-10	13.0000	13.0000	13.0000	13.0000	+10.169%	1	63	-61.538%
2025-04-08	11.8000	11.8000	11.8000	11.8000	+6.306%	1	63	-57.627%
2025-04-07	11.1000	11.1000	11.1000	11.1000	-37.217%	1	63	-54.955%
2025-03-27	17.3000	17.6800	17.3000	17.6800	-13.376%	5	62	-71.719%
2025-03-24	20.7000	20.7000	20.4100	20.4100	+35.166%	6	63	-75.502%
2025-03-14	15.1000	15.1000	15.1000	15.1000	+7.857%	12	58	-66.887%
2025-03-13	14.0000	14.0000	14.0000	14.0000	-15.152%	1	62	-64.286%
2025-03-12	16.5000	16.5000	16.5000	16.5000	+5.769%	1	62	-69.697%
2025-03-11	15.6000	15.6000	15.6000	15.6000	-8.127%	1	61	-67.949%
2025-03-06	16.9800	16.9800	16.9800	16.9800	-11.099%	1	60	-70.554%
2025-03-04	19.1000	19.1000	19.1000	19.1000	-26.538%	19	66	-73.822%
2025-03-03	25.8300	26.0000	25.8300	26.0000	+24.402%	13	66	-80.769%
2025-02-24	20.7000	20.9000	20.7000	20.9000	-26.898%	6	72	-76.077%
2025-02-20	28.5900	28.5900	28.5900	28.5900	-1.414%	2	78	-82.511%
2025-02-19	29.2500	29.2500	29.0000	29.0000	-3.366%	5	80	-82.759%
2025-02-18	30.0000	30.0100	30.0000	30.0100	+9.526%	3	83	-83.339%
2025-02-14	27.2700	27.4000	26.7600	27.4000	+3.396%	24	74	-81.752%
2025-02-13	28.3000	28.5000	26.5000	26.5000	+78.211%	27	74	-81.132%
2025-02-05	14.8700	14.8700	14.8700	14.8700	-0.867%	1	49	-66.375%
2025-02-04	15.0000	15.0000	15.0000	15.0000	+32.743%	1	48	-66.667%
2025-01-06	11.3000	11.3000	11.3000	11.3000	+7.619%	1	47	-55.752%
2025-01-03	10.5000	10.5000	10.5000	10.5000	+3.960%	82	47	-52.381%
2025-01-02	10.1000	10.1000	10.1000	10.1000	+21.687%	1	64	-50.495%
2024-12-30	8.3000	8.3000	8.3000	8.3000	-10.753%	6	64	-39.759%
2024-12-24	9.3000	9.3000	9.3000	9.3000	+10.714%	2	60	-46.237%
2024-12-23	8.2700	8.4000	8.2700	8.4000	-0.119%	5	60	-40.476%
2024-12-18	9.0000	9.0000	8.4100	8.4100	-5.506%	23	55	-40.547%
2024-12-16	8.9000	8.9000	8.9000	8.9000	+12.658%	1	32	-43.820%
2024-12-13	7.9000	7.9000	7.9000	7.9000	-3.893%	4	31	-36.709%
2024-12-10	8.2200	8.2200	8.2200	8.2200	-8.667%	1	30	-39.173%
2024-12-09	8.8000	9.0000	8.3200	9.0000	-10.000%	14	29	-44.444%
2024-12-06	9.8000	10.0000	9.7500	10.0000	0.000%	30	15	-50.000%

.dark-mode .LTZSTv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LTZSTv{ color: #333333; background-color: white; border: 2px solid #333333; }BROS20270115C80BROS Jan 15 2027 80.00 Call (BROS270115C00080000)option OPRA

BROS20270115C80
BROS Jan 15 2027 80.00 Call (BROS270115C00080000)
option OPRA