Dark

BUD20270115C80
BUD Jan 15 2027 80.00 Call (BUD270115C00080000)
option OPRA

EOD

Sep 24, 2026

3.68-27.129%(-1.37)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-24	3.5000	3.6800	3.5000	3.6800	-27.129%	3	1,521	0.000%
2026-09-16	5.1500	5.1500	5.0500	5.0500	-0.980%	15	1,520	-27.129%
2026-09-14	5.1000	5.1000	5.1000	5.1000	-3.042%	1	1,535	-27.843%
2026-09-08	5.5500	6.1000	5.1400	5.2600	+7.347%	13	1,535	-30.038%
2026-09-02	4.9000	4.9000	4.9000	4.9000	+4.255%	3	1,543	-24.898%
2026-08-31	5.0500	5.0500	4.7000	4.7000	-8.738%	11	1,543	-21.702%
2026-08-28	5.1500	5.1500	5.1500	5.1500	+5.102%	2	1,543	-28.544%
2026-08-26	4.9000	4.9000	4.9000	4.9000	-3.922%	3	1,542	-24.898%
2026-08-24	5.3000	5.3000	5.1000	5.1000	+4.082%	29	1,545	-27.843%
2026-08-21	4.9000	4.9000	4.9000	4.9000	+11.364%	15	1,555	-24.898%
2026-08-19	4.4000	4.4000	4.4000	4.4000	+2.326%	1	1,553	-16.364%
2026-08-18	4.3000	4.3000	4.3000	4.3000	-4.656%	1	1,553	-14.419%
2026-08-17	4.5100	4.5100	4.5100	4.5100	-20.877%	1	1,554	-18.404%
2026-08-13	5.7000	5.7000	5.7000	5.7000	-44.118%	1	1,554	-35.439%
2026-07-30	10.2000	10.2000	10.2000	10.2000	+19.718%	2	1,553	-63.922%
2026-07-22	8.8000	8.8000	8.5100	8.5200	+31.077%	744	1,555	-56.808%
2026-07-14	6.5000	6.5000	6.5000	6.5000	-16.667%	1	1,780	-43.385%
2026-07-01	7.8000	7.8000	7.8000	7.8000	-16.129%	10	1,780	-52.821%
2026-06-29	9.3000	9.3000	9.3000	9.3000	-11.429%	1	1,780	-60.430%
2026-06-26	10.5000	10.5000	10.5000	10.5000	+2.941%	200	1,780	-64.952%
2026-06-24	10.0000	10.2000	10.0000	10.2000	+19.718%	210	1,972	-63.922%
2026-06-16	8.5200	8.5200	8.5200	8.5200	+26.222%	1	1,972	-56.808%
2026-06-08	6.5800	6.7500	6.5800	6.7500	-2.174%	8	1,971	-45.481%
2026-06-05	6.9000	6.9000	6.9000	6.9000	-8.000%	1	1,963	-46.667%
2026-05-29	7.5000	7.5000	7.5000	7.5000	-28.571%	2	1,963	-50.933%
2026-05-27	10.0400	10.5000	9.9700	10.5000	+12.903%	616	1,963	-64.952%
2026-05-26	9.3000	9.3000	9.3000	9.3000	-2.105%	8	2,403	-60.430%
2026-05-20	9.5000	9.5000	9.5000	9.5000	+5.556%	201	2,407	-61.263%
2026-05-19	9.0000	9.0000	9.0000	9.0000	+5.882%	200	2,484	-59.111%
2026-05-14	8.0000	8.5000	8.0000	8.5000	+6.250%	600	2,484	-56.706%
2026-05-11	8.0000	8.0000	8.0000	8.0000	+3.896%	200	3,080	-54.000%
2026-05-08	7.7000	7.7000	7.7000	7.7000	-12.500%	15	3,080	-52.208%
2026-05-06	8.8000	8.8000	8.8000	8.8000	+12.821%	4	3,095	-58.182%
2026-05-05	7.2200	7.8000	7.2200	7.8000	+83.962%	27	3,095	-52.821%
2026-05-04	4.2300	4.2400	4.2300	4.2400	+0.952%	5	3,110	-13.208%
2026-04-27	4.2000	4.2000	4.2000	4.2000	+13.514%	10	3,110	-12.381%
2026-04-23	3.7000	3.7000	3.7000	3.7000	-13.953%	10	3,110	-0.541%
2026-04-21	4.0800	4.3000	4.0700	4.3000	-16.667%	752	2,900	-14.419%
2026-04-15	5.1600	5.1600	5.1600	5.1600	-2.642%	98	2,900	-28.682%
2026-04-14	5.5700	5.5700	5.3000	5.3000	0.000%	26	2,949	-30.566%
2026-04-10	5.3000	5.3200	5.3000	5.3000	+12.766%	50	2,960	-30.566%
2026-04-09	4.7000	4.7000	4.7000	4.7000	+16.049%	148	3,000	-21.702%
2026-04-06	4.0500	4.0500	4.0500	4.0500	+35.000%	15	2,852	-9.136%
2026-03-27	3.0000	3.0000	3.0000	3.0000	-6.250%	7	2,837	+22.667%
2026-03-23	3.2000	3.2000	3.2000	3.2000	-30.435%	1	2,830	+15.000%
2026-03-17	4.8000	4.8000	4.6000	4.6000	-3.766%	3	2,830	-20.000%
2026-03-13	4.8000	4.8000	4.7800	4.7800	+7.416%	6	2,827	-23.013%
2026-03-12	4.4500	4.4500	4.4500	4.4500	-7.292%	1	2,822	-17.303%
2026-03-10	4.8000	4.8000	4.8000	4.8000	-1.437%	1	2,822	-23.333%
2026-03-06	4.8700	4.8700	4.8700	4.8700	-6.346%	1	2,822	-24.435%
2026-03-05	5.2000	5.2000	5.2000	5.2000	-42.222%	1	2,823	-29.231%
2026-02-27	9.0000	9.2500	9.0000	9.0000	+11.801%	204	2,822	-59.111%
2026-02-26	8.0500	8.0500	8.0500	8.0500	+4.545%	1	2,820	-54.286%
2026-02-25	7.7000	7.7000	7.7000	7.7000	+6.944%	1	2,820	-52.208%
2026-02-19	7.2000	7.2000	7.2000	7.2000	-6.494%	2	2,820	-48.889%
2026-02-18	7.7000	7.7000	7.7000	7.7000	-9.942%	2	2,818	-52.208%
2026-02-13	8.4700	8.5500	8.4200	8.5500	-0.581%	3	2,817	-56.959%
2026-02-12	8.5000	8.6000	8.5000	8.6000	+56.364%	2	2,817	-57.209%
2026-02-04	5.5800	5.5800	5.5000	5.5000	+26.437%	2	2,818	-33.091%
2026-02-02	4.3500	4.3500	4.3500	4.3500	+6.098%	1	2,818	-15.402%
2026-01-30	4.1000	4.1000	4.1000	4.1000	+5.128%	2	2,818	-10.244%
2026-01-29	3.9000	3.9000	3.9000	3.9000	+23.810%	80	2,818	-5.641%
2026-01-20	3.1500	3.1500	3.1500	3.1500	-1.563%	6	2,794	+16.825%
2026-01-14	3.2000	3.2000	3.2000	3.2000	+10.345%	3	2,794	+15.000%
2026-01-13	2.9000	2.9000	2.9000	2.9000	+52.632%	2	2,797	+26.897%
2025-12-22	1.9100	1.9100	1.9000	1.9000	-17.391%	2	2,799	+93.684%
2025-12-15	2.3000	2.3000	2.3000	2.3000	+17.949%	2	2,798	+60.000%
2025-12-11	1.8500	1.9500	1.8500	1.9500	+11.429%	3	2,801	+88.718%
2025-12-01	1.7500	1.7500	1.7500	1.7500	-12.500%	3	2,801	+110.286%
2025-11-25	2.0000	2.0000	2.0000	2.0000	+21.212%	3	2,801	+84.000%
2025-11-20	1.6500	1.6500	1.6500	1.6500	-8.333%	1	2,801	+123.030%
2025-11-18	1.8100	1.8100	1.8000	1.8000	-5.759%	228	2,800	+104.444%
2025-11-17	1.9500	1.9500	1.9100	1.9100	-22.041%	7	2,686	+92.670%
2025-11-13	2.4500	2.4500	2.4500	2.4500	0.000%	1	2,679	+50.204%
2025-11-11	2.4500	2.4500	2.4500	2.4500	+25.000%	1	2,585	+50.204%
2025-11-03	1.9100	1.9600	1.9100	1.9600	-5.314%	100	2,585	+87.755%
2025-10-27	2.0700	2.0700	2.0700	2.0700	-3.721%	2	2,585	+77.778%
2025-10-16	2.1500	2.1500	2.1500	2.1500	+22.159%	1	2,585	+71.163%
2025-10-14	1.7600	1.7600	1.7600	1.7600	+3.529%	1	2,586	+109.091%
2025-10-13	1.7000	1.7000	1.7000	1.7000	-1.163%	2	2,585	+116.471%
2025-10-10	1.7200	1.7200	1.7200	1.7200	+4.242%	3	2,583	+113.953%
2025-10-08	1.6500	1.6500	1.6500	1.6500	+10.738%	3	2,586	+123.030%
2025-09-23	1.4900	1.4900	1.4900	1.4900	-4.487%	3	2,586	+146.980%
2025-09-19	1.5600	1.5600	1.5600	1.5600	+10.638%	1	2,583	+135.897%
2025-09-18	1.4100	1.4100	1.4100	1.4100	+4.444%	3	2,583	+160.993%
2025-09-16	1.3500	1.3500	1.3500	1.3500	-15.625%	3	2,583	+172.593%
2025-09-15	1.6000	1.6000	1.6000	1.6000	+6.667%	3	2,584	+130.000%
2025-09-12	1.5000	1.5000	1.5000	1.5000	-10.714%	1	2,583	+145.333%
2025-09-08	1.6800	1.6800	1.6800	1.6800	-4.000%	1	2,582	+119.048%
2025-09-03	1.8500	1.8500	1.7500	1.7500	-26.471%	2	2,582	+110.286%
2025-08-29	2.3800	2.3800	2.3800	2.3800	-8.812%	3	2,578	+54.622%
2025-08-25	2.6100	2.6100	2.6100	2.6100	+2.353%	8	2,578	+40.996%
2025-08-20	2.4000	2.5500	2.4000	2.5500	+65.584%	2	2,578	+44.314%
2025-08-04	1.5100	1.5700	1.5100	1.5400	+52.475%	4	2,579	+138.961%
2025-08-01	1.4600	1.4600	1.0100	1.0100	-32.667%	3	2,578	+264.356%
2025-07-31	1.7500	1.7500	1.5000	1.5000	-58.904%	4	2,577	+145.333%
2025-07-29	3.6500	3.6500	3.6500	3.6500	-3.947%	1	2,574	+0.822%
2025-07-28	3.9600	3.9600	3.8000	3.8000	-29.630%	203	2,575	-3.158%
2025-07-23	5.4000	5.4000	5.4000	5.4000	+17.391%	1	2,377	-31.852%
2025-07-21	4.6500	4.6500	4.6000	4.6000	+9.785%	5	2,377	-20.000%
2025-07-17	4.2500	4.4200	4.0900	4.1900	+2.195%	10	2,380	-12.172%
2025-07-15	4.2000	4.2000	4.1000	4.1000	-5.312%	400	2,380	-10.244%
2025-07-11	4.3000	4.3300	4.3000	4.3300	+0.698%	162	1,980	-15.012%
2025-07-09	4.4000	4.4000	4.3000	4.3000	-4.444%	46	1,977	-14.419%
2025-07-08	4.8000	4.8000	4.5000	4.5000	-6.250%	800	1,976	-18.222%
2025-07-07	4.9000	4.9000	4.8000	4.8000	-4.000%	350	1,376	-23.333%
2025-07-03	5.0000	5.0000	5.0000	5.0000	+2.041%	200	826	-26.400%
2025-06-30	4.9000	4.9000	4.9000	4.9000	-2.000%	200	827	-24.898%
2025-06-25	5.0000	5.0000	5.0000	5.0000	-24.242%	200	627	-26.400%
2025-06-04	6.6000	6.6000	6.6000	6.6000	-5.714%	10	427	-44.242%
2025-06-02	7.0000	7.0000	7.0000	7.0000	+9.375%	1	427	-47.429%
2025-05-30	6.4000	6.4000	6.4000	6.4000	+29.555%	4	428	-42.500%
2025-05-16	4.9400	4.9400	4.9400	4.9400	+15.421%	90	428	-25.506%
2025-05-13	4.3000	4.3000	4.2800	4.2800	-6.957%	60	383	-14.019%
2025-05-12	4.6000	4.6000	4.6000	4.6000	-11.538%	2	324	-20.000%
2025-05-09	5.2000	5.2000	5.2000	5.2000	+10.874%	6	322	-29.231%
2025-05-02	4.5400	4.6900	4.5400	4.6900	+11.667%	6	319	-21.535%
2025-04-28	4.2000	4.2000	4.2000	4.2000	0.000%	10	319	-12.381%
2025-04-25	4.3500	4.3500	4.2000	4.2000	-15.152%	34	309	-12.381%
2025-04-22	5.0300	5.0300	4.9500	4.9500	+6.681%	3	301	-25.657%
2025-04-17	4.6400	4.6400	4.6400	4.6400	+22.105%	1	303	-20.690%
2025-04-15	3.8000	3.8000	3.8000	3.8000	+18.750%	1	303	-3.158%
2025-04-10	3.2000	3.2000	3.2000	3.2000	+11.111%	62	302	+15.000%
2025-04-08	2.8800	2.8800	2.8800	2.8800	-24.211%	10	249	+27.778%
2025-04-03	3.8000	3.9400	3.4800	3.8000	+22.581%	184	250	-3.158%
2025-04-01	3.1000	3.1000	3.1000	3.1000	+0.324%	1	165	+18.710%
2025-03-31	3.0900	3.0900	3.0900	3.0900	-16.486%	10	164	+19.094%
2025-03-20	3.7000	3.7000	3.7000	3.7000	-2.632%	1	164	-0.541%
2025-03-18	3.8000	3.8000	3.7900	3.8000	0.000%	22	165	-3.158%
2025-03-17	3.7000	3.8000	3.7000	3.8000	+8.571%	2	143	-3.158%
2025-03-14	3.5000	3.5000	3.5000	3.5000	-5.405%	2	142	+5.143%
2025-03-11	3.8000	3.8000	3.7000	3.7000	-4.145%	58	141	-0.541%
2025-03-10	3.8000	3.8600	3.8000	3.8600	+8.427%	23	84	-4.663%
2025-03-06	3.4000	3.5600	3.4000	3.5600	+11.250%	9	104	+3.371%
2025-03-03	3.2000	3.2000	3.2000	3.2000	+21.673%	1	107	+15.000%
2025-02-28	2.6300	2.6300	2.6300	2.6300	-6.071%	20	107	+39.924%
2025-02-26	2.8000	2.8000	2.8000	2.8000	+50.538%	2	107	+31.429%
2025-02-21	1.8500	1.8600	1.8500	1.8600	+29.167%	10	108	+97.849%
2025-02-07	1.4400	1.4400	1.4400	1.4400	+6.667%	46	108	+155.556%
2025-01-30	1.3500	1.3500	1.3500	1.3500	+1.504%	1	107	+172.593%
2025-01-27	1.3300	1.3300	1.3300	1.3300	+10.833%	1	107	+176.692%
2025-01-22	1.2000	1.2000	1.2000	1.2000	+4.348%	3	108	+206.667%
2025-01-16	1.1500	1.1500	1.1500	1.1500	-2.542%	1	105	+220.000%
2025-01-15	1.1800	1.1800	1.1800	1.1800	-1.667%	3	104	+211.864%
2025-01-14	1.2000	1.2000	1.2000	1.2000	-20.000%	1	101	+206.667%
2024-12-30	1.5500	1.5500	1.5000	1.5000	-9.091%	9	100	+145.333%
2024-12-26	1.6500	1.6500	1.6500	1.6500	+4.430%	1	97	+123.030%
2024-12-20	1.5000	1.7000	1.5000	1.5800	-4.242%	5	97	+132.911%
2024-12-18	1.6500	1.6500	1.6500	1.6500	-7.303%	5	94	+123.030%
2024-12-17	1.7800	1.7800	1.7800	1.7800	+3.488%	15	89	+106.742%
2024-12-06	1.7200	1.7200	1.7200	1.7200	-2.825%	2	81	+113.953%
2024-12-04	1.7700	1.7700	1.7700	1.7700	-11.500%	1	80	+107.910%
2024-11-26	2.0000	2.0000	2.0000	2.0000	-13.043%	1	79	+84.000%
2024-11-14	2.5000	2.5000	2.3000	2.3000	0.000%	4	80	+60.000%
2024-11-13	2.2500	2.3000	2.2500	2.3000	0.000%	3	79	+60.000%
2024-11-06	2.3000	2.3000	2.3000	2.3000	-22.034%	50	80	+60.000%
2024-11-04	2.9500	2.9500	2.9500	2.9500	+5.357%	3	33	+24.746%
2024-10-31	2.8000	2.8000	2.8000	2.8000	-37.778%	1	30	+31.429%
2024-10-07	4.6000	4.6000	4.5000	4.5000	-21.053%	3	29	-18.222%
2024-09-30	5.3400	5.7000	5.2600	5.7000	+54.054%	23	29	-35.439%
2024-09-25	3.7000	3.7000	3.7000	3.7000	0.000%	6	6	-0.541%