Dark

BUD20270115C70
BUD Jan 15 2027 70.00 Call (BUD270115C00070000)
option OPRA

EOD

Sep 18, 2026

9.50-47.802%(-8.70)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-18	9.5000	9.5000	9.5000	9.5000	-47.802%	4	618	0.000%
2026-07-31	18.2000	18.2000	18.2000	18.2000	+28.895%	1	618	-47.802%
2026-07-24	14.1200	14.1200	14.1200	14.1200	-7.410%	2	618	-32.720%
2026-07-02	15.2500	15.2500	15.2500	15.2500	-14.326%	1	617	-37.705%
2026-05-27	17.8000	17.8000	17.8000	17.8000	+4.399%	1	617	-46.629%
2026-05-22	17.0500	17.0500	17.0500	17.0500	+10.714%	1	618	-44.282%
2026-05-14	15.4000	15.4000	15.4000	15.4000	+9.220%	1	618	-38.312%
2026-05-11	14.5000	14.5000	14.1000	14.1000	+35.577%	170	618	-32.624%
2026-04-15	10.4000	10.4000	10.4000	10.4000	+33.333%	4	741	-8.654%
2026-04-02	7.8000	7.8000	7.8000	7.8000	+18.541%	4	737	+21.795%
2026-03-23	6.5800	6.5800	6.5800	6.5800	-25.227%	1	737	+44.377%
2026-03-12	8.8000	8.8000	8.8000	8.8000	-40.940%	3	736	+7.955%
2026-02-27	14.9000	14.9000	14.9000	14.9000	-0.667%	47	742	-36.242%
2026-02-24	14.9000	15.0000	14.9000	15.0000	+3.591%	265	736	-36.667%
2026-02-23	14.3200	14.5000	14.3200	14.4800	+4.928%	3	861	-34.392%
2026-02-17	13.8000	13.8000	13.8000	13.8000	-4.828%	1	860	-31.159%
2026-02-13	13.0000	14.6400	13.0000	14.5000	+0.694%	574	1,264	-34.483%
2026-02-12	14.5500	14.7000	14.4000	14.4000	+13.565%	21	1,264	-34.028%
2026-02-11	12.1000	12.6800	11.8700	12.6800	+15.273%	14	1,252	-25.079%
2026-02-10	11.0000	11.1200	10.8000	11.0000	-1.345%	30	1,243	-13.636%
2026-02-09	10.8000	11.2200	10.8000	11.1500	-0.179%	77	1,221	-14.798%
2026-02-06	11.1700	11.1700	11.1700	11.1700	+6.381%	1	1,195	-14.951%
2026-02-05	10.5000	10.5000	10.5000	10.5000	+0.671%	1	1,196	-9.524%
2026-02-04	10.6500	10.7000	10.3600	10.4300	+8.646%	87	1,197	-8.917%
2026-02-03	9.6000	9.6000	9.4900	9.6000	+14.970%	59	1,243	-1.042%
2026-01-30	8.2200	8.3500	8.0000	8.3500	+11.333%	17	1,273	+13.772%
2026-01-27	7.5000	7.5000	7.5000	7.5000	0.000%	2	1,286	+26.667%
2026-01-26	7.5000	7.5000	7.5000	7.5000	+7.143%	40	1,284	+26.667%
2026-01-23	7.0000	7.0000	7.0000	7.0000	-0.709%	1	1,285	+35.714%
2026-01-21	7.0500	7.0500	7.0500	7.0500	+3.221%	2	1,286	+34.752%
2026-01-15	6.7000	6.8300	6.7000	6.8300	+1.940%	25	1,286	+39.092%
2026-01-14	6.7000	6.7000	6.7000	6.7000	+41.649%	4	1,286	+41.791%
2026-01-08	4.7300	4.7300	4.7300	4.7300	+15.931%	4	1,286	+100.846%
2026-01-05	4.0800	4.0800	4.0800	4.0800	-9.333%	1	1,286	+132.843%
2025-12-31	4.5000	4.5000	4.5000	4.5000	+4.651%	1	1,286	+111.111%
2025-12-23	4.3000	4.3800	4.2800	4.3000	+4.878%	105	1,286	+120.930%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-18.000%	2	1,357	+131.707%
2025-12-18	5.0000	5.0000	5.0000	5.0000	+2.041%	1	1,357	+90.000%
2025-12-16	4.9000	4.9000	4.9000	4.9000	-2.000%	1	1,356	+93.878%
2025-12-15	5.0000	5.0000	5.0000	5.0000	+33.333%	1	1,355	+90.000%
2025-12-10	3.7200	3.7500	3.7200	3.7500	+12.952%	2	1,354	+153.333%
2025-12-09	3.3000	3.3200	3.3000	3.3200	-23.678%	2	1,353	+186.145%
2025-11-21	4.3300	4.3500	4.3300	4.3500	+16.310%	2	1,351	+118.391%
2025-11-18	3.7400	3.7400	3.7400	3.7400	-14.612%	3	1,350	+154.011%
2025-11-17	4.3800	4.3800	4.3800	4.3800	-8.750%	1	1,350	+116.895%
2025-11-14	4.8000	4.8000	4.8000	4.8000	-9.434%	1	1,351	+97.917%
2025-11-11	5.3000	5.3000	5.3000	5.3000	+12.766%	1	1,350	+79.245%
2025-11-10	4.7000	4.7000	4.7000	4.7000	+0.427%	2	1,350	+102.128%
2025-11-07	4.6800	4.7100	4.6600	4.6800	+2.632%	89	1,348	+102.991%
2025-11-06	4.5600	4.5600	4.5600	4.5600	+2.472%	8	1,300	+108.333%
2025-11-05	4.4500	4.4500	4.4500	4.4500	+4.706%	1	1,300	+113.483%
2025-11-04	4.2500	4.3000	4.1800	4.2500	+9.536%	4	1,300	+123.529%
2025-10-31	3.8500	3.8800	3.8500	3.8800	+9.296%	2	1,300	+144.845%
2025-10-30	4.0400	4.0600	3.5500	3.5500	-21.111%	52	1,302	+167.606%
2025-10-29	4.5000	4.5000	4.5000	4.5000	0.000%	10	1,300	+111.111%
2025-10-17	4.5000	4.5000	4.5000	4.5000	+12.500%	1	1,300	+111.111%
2025-10-15	4.0000	4.0000	4.0000	4.0000	+14.286%	1	1,300	+137.500%
2025-10-13	3.5000	3.5700	3.4900	3.5000	-1.685%	199	1,300	+171.429%
2025-10-10	3.5600	3.5600	3.5600	3.5600	-3.784%	12	1,300	+166.854%
2025-10-08	3.5800	3.7000	3.5400	3.7000	+5.714%	96	1,300	+156.757%
2025-10-03	3.5000	3.5000	3.5000	3.5000	-2.778%	1	1,287	+171.429%
2025-09-25	3.6000	3.6000	3.6000	3.6000	+12.500%	2	1,288	+163.889%
2025-09-22	3.3000	3.3000	3.2000	3.2000	0.000%	30	1,288	+196.875%
2025-09-12	3.2000	3.2000	3.2000	3.2000	-1.235%	1	1,262	+196.875%
2025-09-11	3.2400	3.2400	3.2400	3.2400	-4.706%	1	1,263	+193.210%
2025-09-10	3.3800	3.4000	3.3800	3.4000	-9.333%	20	1,263	+179.412%
2025-09-05	3.6800	3.7500	3.6800	3.7500	+8.069%	60	1,283	+153.333%
2025-09-04	3.5000	3.5000	3.4700	3.4700	-19.302%	285	1,313	+173.775%
2025-09-02	4.3000	4.3000	4.3000	4.3000	-18.868%	1	1,093	+120.930%
2025-08-22	5.3000	5.3000	5.3000	5.3000	+32.500%	1	1,094	+79.245%
2025-08-14	4.0000	4.0000	4.0000	4.0000	-9.091%	11	1,094	+137.500%
2025-08-11	4.4000	4.4000	4.4000	4.4000	+12.821%	1	1,093	+115.909%
2025-08-06	3.9000	3.9000	3.9000	3.9000	+2.902%	26	1,093	+143.590%
2025-08-05	3.7000	3.8900	3.7000	3.7900	+20.317%	298	1,122	+150.660%
2025-08-04	3.1500	3.1500	3.1500	3.1500	-7.353%	1	896	+201.587%
2025-07-31	3.5000	3.7100	3.4000	3.4000	-51.429%	408	897	+179.412%
2025-07-29	7.0000	7.0000	7.0000	7.0000	0.000%	1	745	+35.714%
2025-07-28	7.0000	7.0000	7.0000	7.0000	-19.908%	30	746	+35.714%
2025-07-22	8.7400	8.7400	8.7400	8.7400	+4.048%	4	746	+8.696%
2025-07-21	8.4000	8.4000	8.4000	8.4000	+7.417%	1	746	+13.095%
2025-07-17	7.8200	7.8200	7.8200	7.8200	+0.256%	60	747	+21.483%
2025-07-14	7.9000	7.9000	7.8000	7.8000	-1.266%	49	747	+21.795%
2025-07-10	7.9000	7.9000	7.9000	7.9000	-10.227%	2	750	+20.253%
2025-07-07	8.8000	8.8000	8.8000	8.8000	+3.529%	70	752	+7.955%
2025-06-30	8.5000	8.5000	8.5000	8.5000	-3.955%	5	773	+11.765%
2025-06-27	8.8500	8.8500	8.8500	8.8500	+0.340%	5	773	+7.345%
2025-06-25	9.1000	9.1000	8.8200	8.8200	-21.250%	8	773	+7.710%
2025-06-13	11.2000	11.2000	11.2000	11.2000	+3.704%	2	776	-15.179%
2025-06-11	10.8000	10.8000	10.8000	10.8000	+2.955%	4	776	-12.037%
2025-06-09	10.4900	10.4900	10.4900	10.4900	-5.495%	2	776	-9.438%
2025-06-04	11.1000	11.1000	11.1000	11.1000	+8.824%	5	781	-14.414%
2025-05-28	10.2000	10.2000	10.2000	10.2000	+27.500%	3	781	-6.863%
2025-05-14	8.0000	8.0000	7.9900	8.0000	+0.251%	39	780	+18.750%
2025-05-12	7.9800	7.9800	7.9800	7.9800	+9.315%	5	818	+19.048%
2025-04-25	7.3000	7.3000	7.3000	7.3000	-10.976%	6	818	+30.137%
2025-04-22	8.2000	8.2000	8.2000	8.2000	+4.725%	1	815	+15.854%
2025-04-17	7.8000	7.8300	7.8000	7.8300	+7.260%	34	786	+21.328%
2025-04-16	7.3000	7.3000	7.3000	7.3000	+10.606%	1	786	+30.137%
2025-04-15	6.6000	6.6000	6.6000	6.6000	+4.762%	1	786	+43.939%
2025-04-11	6.3000	6.3000	6.3000	6.3000	+21.154%	4	786	+50.794%
2025-04-07	5.2000	5.2000	5.2000	5.2000	-11.864%	5	786	+82.692%
2025-04-04	5.9000	5.9000	5.9000	5.9000	-10.606%	10	791	+61.017%
2025-04-03	6.5000	6.6000	6.5000	6.6000	+17.857%	4	796	+43.939%
2025-04-01	5.6000	5.6000	5.6000	5.6000	-6.667%	10	796	+69.643%
2025-03-28	6.0000	6.0000	6.0000	6.0000	-7.692%	4	796	+58.333%
2025-03-18	6.5000	6.5000	6.5000	6.5000	-1.065%	55	796	+46.154%
2025-03-17	6.5700	6.5700	6.5700	6.5700	+9.500%	1	781	+44.597%
2025-03-14	6.0000	6.0000	6.0000	6.0000	+1.695%	2	781	+58.333%
2025-03-13	5.8100	5.9000	5.8100	5.9000	-3.279%	3	781	+61.017%
2025-03-11	6.1000	6.1000	6.1000	6.1000	-6.154%	5	781	+55.738%
2025-03-10	6.5000	6.5000	6.5000	6.5000	+6.557%	35	781	+46.154%
2025-03-05	6.0000	6.1000	6.0000	6.1000	+10.507%	4	746	+55.738%
2025-03-03	5.5000	5.5200	5.4500	5.5200	+14.050%	7	744	+72.101%
2025-02-27	5.0000	5.0000	4.8400	4.8400	+5.217%	4	740	+96.281%
2025-02-26	4.5000	4.6000	4.5000	4.6000	+50.327%	3	740	+106.522%
2025-02-20	3.0600	3.0600	3.0600	3.0600	+24.898%	1	740	+210.458%
2025-02-06	2.4500	2.4500	2.4500	2.4500	+6.061%	1	739	+287.755%
2025-01-27	2.1500	2.6500	2.1500	2.3100	+16.080%	65	738	+311.255%
2025-01-21	2.0400	2.0400	1.9500	1.9900	+1.015%	236	682	+377.387%
2025-01-10	2.4300	2.5700	1.9500	1.9700	-23.346%	172	528	+382.234%
2025-01-07	2.5700	2.5700	2.5700	2.5700	+2.800%	1	449	+269.650%
2024-12-30	2.5000	2.5000	2.5000	2.5000	-3.846%	4	450	+280.000%
2024-12-26	2.6000	2.6000	2.6000	2.6000	-8.772%	2	450	+265.385%
2024-12-23	2.8500	2.8500	2.8500	2.8500	-5.000%	1	448	+233.333%
2024-12-04	3.0500	3.0500	3.0000	3.0000	-16.667%	2	447	+216.667%
2024-11-22	3.6000	3.6000	3.6000	3.6000	-10.000%	2	447	+163.889%
2024-11-19	4.0000	4.0000	4.0000	4.0000	-4.762%	2	446	+137.500%
2024-11-15	4.2000	4.2000	4.2000	4.2000	+10.526%	4	444	+126.190%
2024-11-12	3.8000	3.8000	3.8000	3.8000	-9.524%	79	444	+150.000%
2024-11-11	4.2000	4.2000	4.2000	4.2000	-12.863%	5	444	+126.190%
2024-11-07	4.9000	4.9000	4.8200	4.8200	+19.603%	415	439	+97.095%
2024-11-06	4.0300	4.0300	4.0300	4.0300	-17.755%	2	32	+135.732%
2024-11-05	4.9000	4.9000	4.9000	4.9000	-2.000%	31	32	+93.878%
2024-11-01	5.0000	5.0000	5.0000	5.0000	-6.367%	2	27	+90.000%
2024-10-31	5.3400	5.3400	5.3400	5.3400	-25.833%	1	27	+77.903%
2024-10-25	7.2000	7.2000	7.2000	7.2000	-6.494%	2	27	+31.944%
2024-10-24	7.6000	7.7000	7.5000	7.7000	-3.750%	8	26	+23.377%
2024-10-16	8.0000	8.0000	8.0000	8.0000	-2.439%	5	19	+18.750%
2024-10-15	8.2000	8.2000	8.2000	8.2000	+6.494%	2	14	+15.854%
2024-10-07	7.7000	7.7000	7.7000	7.7000	+15.616%	5	12	+23.377%
2024-09-25	6.6600	6.6600	6.6600	6.6600	-8.516%	2	7	+42.643%
2024-09-19	7.2800	7.2800	7.2800	7.2800	-1.355%	4	5	+30.495%
2024-09-17	7.3800	7.3800	7.3800	7.3800	0.000%	1	1	+28.726%