Dark

BW20270115C10
BW Jan 15 2027 10.00 Call (BW270115C00010000)
option OPRA

EOD

Oct 1, 2026

0.3800+26.667%(+0.0800)657

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.4000	0.1500	0.3800	+26.667%	657	10,261	0.000%
2026-09-30	0.3500	0.3500	0.3000	0.3000	-21.053%	6	9,618	+26.667%
2026-09-29	0.3500	0.3900	0.3500	0.3800	+8.571%	121	9,619	0.000%
2026-09-28	0.3500	0.4000	0.3000	0.3500	-25.532%	781	9,636	+8.571%
2026-09-24	0.5200	0.5200	0.4200	0.4700	-24.194%	441	8,937	-19.149%
2026-09-23	0.7500	0.7500	0.6200	0.6200	-23.457%	421	8,623	-38.710%
2026-09-22	0.9000	0.9000	0.8100	0.8100	-8.989%	112	8,213	-53.086%
2026-09-21	0.9000	0.9300	0.8900	0.8900	+4.706%	253	8,224	-57.303%
2026-09-18	0.8900	0.8900	0.8000	0.8500	0.000%	54	7,976	-55.294%
2026-09-17	0.8500	0.9500	0.8500	0.8500	+14.865%	58	8,026	-55.294%
2026-09-16	0.8000	0.8000	0.7400	0.7400	+5.714%	314	8,026	-48.649%
2026-09-15	0.8500	0.9000	0.6500	0.7000	-17.647%	666	7,727	-45.714%
2026-09-14	1.1000	1.1000	0.8000	0.8500	-26.087%	1,080	7,373	-55.294%
2026-09-11	1.2000	1.2500	1.0900	1.1500	+32.184%	3,086	7,209	-66.957%
2026-09-10	0.9500	1.0000	0.8500	0.8700	-13.000%	19	4,148	-56.322%
2026-09-09	1.0000	1.0200	1.0000	1.0000	-13.043%	210	4,144	-62.000%
2026-09-08	0.9500	1.2000	0.9500	1.1500	+35.294%	59	4,083	-66.957%
2026-09-04	0.7000	0.9000	0.7000	0.8500	-5.556%	196	3,908	-55.294%
2026-09-03	0.9000	0.9000	0.9000	0.9000	+12.500%	151	3,908	-57.778%
2026-09-02	0.8800	0.9000	0.8000	0.8000	0.000%	81	3,759	-52.500%
2026-09-01	0.8900	0.9000	0.7500	0.8000	-20.000%	388	3,789	-52.500%
2026-08-31	1.2500	1.2500	1.0000	1.0000	+11.111%	1,600	3,629	-62.000%
2026-08-28	1.1000	1.1000	0.9000	0.9000	-18.182%	180	3,803	-57.778%
2026-08-26	1.1400	1.1500	1.1000	1.1000	-15.385%	18	3,752	-65.455%
2026-08-25	1.4500	1.5300	1.3000	1.3000	+2.362%	38	3,754	-70.769%
2026-08-24	1.5500	1.5500	1.2700	1.2700	-20.625%	175	3,734	-70.079%
2026-08-21	1.5000	1.6000	1.5000	1.6000	0.000%	147	3,634	-76.250%
2026-08-20	1.8500	1.8500	1.5700	1.6000	-17.949%	37	3,636	-76.250%
2026-08-19	1.8500	2.0200	1.8500	1.9500	-7.143%	159	3,631	-80.513%
2026-08-18	2.4000	2.4000	2.1000	2.1000	-19.231%	69	3,709	-81.905%
2026-08-17	2.9100	2.9100	2.6000	2.6000	-14.191%	46	3,740	-85.385%
2026-08-14	2.7800	3.0800	2.7000	3.0300	+26.250%	21	3,744	-87.459%
2026-08-13	2.8000	2.8200	2.3000	2.4000	-9.434%	102	3,744	-84.167%
2026-08-12	2.6500	2.7000	2.2000	2.6500	+18.834%	131	3,825	-85.660%
2026-08-11	3.9100	3.9700	2.1000	2.2300	0.000%	2,119	3,847	-82.960%
2026-08-10	2.4700	2.4700	2.2000	2.2300	-7.083%	39	4,525	-82.960%
2026-08-07	2.5000	2.5000	2.4000	2.4000	-7.692%	51	4,527	-84.167%
2026-08-06	2.5900	2.6000	2.5900	2.6000	-5.455%	6	4,477	-85.385%
2026-08-05	2.8500	2.8500	2.7500	2.7500	-11.290%	102	4,472	-86.182%
2026-08-04	3.2700	3.2700	3.1000	3.1000	+21.569%	24	4,470	-87.742%
2026-08-03	2.7000	2.7000	2.5000	2.5500	0.000%	17	4,465	-85.098%
2026-07-31	2.6500	2.6500	2.5500	2.5500	+15.909%	2	4,453	-85.098%
2026-07-30	2.2000	2.2000	2.2000	2.2000	+22.222%	3	4,452	-82.727%
2026-07-29	2.0000	2.0000	1.8000	1.8000	-16.279%	220	4,452	-78.889%
2026-07-28	1.9500	2.2500	1.9500	2.1500	-28.333%	31	4,303	-82.326%
2026-07-24	2.9900	3.0000	2.9900	3.0000	-15.730%	55	4,277	-87.333%
2026-07-23	3.7000	3.7000	3.5600	3.5600	+8.869%	7	4,277	-89.326%
2026-07-20	3.2700	3.2700	3.2700	3.2700	+5.484%	2	4,272	-88.379%
2026-07-17	2.8000	3.1000	2.8000	3.1000	+3.333%	26	4,270	-87.742%
2026-07-16	3.3500	3.4000	3.0000	3.0000	-12.281%	73	4,265	-87.333%
2026-07-15	3.4000	3.4200	3.4000	3.4200	-10.236%	20	4,303	-88.889%
2026-07-14	3.8100	3.8100	3.8100	3.8100	+8.857%	9	4,293	-90.026%
2026-07-08	3.4500	3.6000	3.4500	3.5000	-5.405%	58	4,293	-89.143%
2026-07-07	3.9000	3.9000	3.7000	3.7000	-11.905%	8	4,285	-89.730%
2026-07-06	4.6000	4.6000	4.2000	4.2000	-2.326%	14	4,279	-90.952%
2026-07-02	4.8500	4.8500	4.1000	4.3000	-19.626%	142	4,225	-91.163%
2026-07-01	5.7500	6.0000	5.3500	5.3500	-16.406%	56	4,225	-92.897%
2026-06-30	6.4000	6.4000	6.4000	6.4000	-0.312%	1	4,188	-94.063%
2026-06-29	6.7000	6.7000	6.2500	6.4200	-2.727%	28	4,187	-94.081%
2026-06-26	6.4000	6.6000	6.4000	6.6000	-8.333%	17	4,167	-94.242%
2026-06-25	6.4900	7.2000	6.4900	7.2000	+4.348%	67	4,166	-94.722%
2026-06-24	7.0000	7.0000	6.9000	6.9000	-16.867%	10	4,148	-94.493%
2026-06-15	8.1200	8.3000	8.1200	8.3000	-1.659%	10	4,138	-95.422%
2026-06-12	8.7000	8.7000	8.4400	8.4400	+11.493%	26	4,136	-95.498%
2026-06-10	7.5700	7.5700	7.5700	7.5700	+1.611%	10	4,134	-94.980%
2026-06-09	7.9500	7.9500	7.4500	7.4500	-8.025%	45	4,134	-94.899%
2026-06-08	8.3500	8.5000	8.1000	8.1000	-2.410%	50	4,134	-95.309%
2026-06-05	9.2000	9.3000	8.3000	8.3000	-13.721%	107	4,134	-95.422%
2026-06-04	9.6200	9.6200	9.6200	9.6200	+6.652%	1	4,229	-96.050%
2026-06-03	9.5500	9.5500	9.0200	9.0200	-10.249%	15	4,229	-95.787%
2026-06-02	9.7000	10.1600	9.6900	10.0500	+3.608%	14	4,229	-96.219%
2026-06-01	9.7000	9.7000	9.7000	9.7000	-6.099%	10	4,224	-96.082%
2026-05-29	10.0800	10.6000	10.0800	10.3300	-10.174%	82	4,214	-96.321%
2026-05-28	10.8600	11.7600	10.8600	11.5000	+6.285%	28	4,176	-96.696%
2026-05-27	10.4000	10.8200	10.4000	10.8200	-4.921%	5	4,172	-96.488%
2026-05-26	11.3800	11.3800	11.3800	11.3800	+2.338%	1	4,168	-96.661%
2026-05-22	11.1200	11.1200	11.1200	11.1200	-2.199%	2	4,168	-96.583%
2026-05-21	11.3700	11.3700	11.3700	11.3700	-1.983%	15	4,168	-96.658%
2026-05-19	11.6000	11.6000	11.6000	11.6000	-2.521%	1	4,168	-96.724%
2026-05-18	12.9000	12.9000	11.2500	11.9000	-3.252%	25	4,167	-96.807%
2026-05-15	12.3000	12.3000	12.3000	12.3000	-0.162%	15	4,167	-96.911%
2026-05-14	12.3200	12.3200	12.3200	12.3200	+9.027%	2	4,167	-96.916%
2026-05-13	12.3000	12.3000	10.9000	11.3000	-0.964%	35	4,237	-96.637%
2026-05-12	9.9400	11.4100	9.9400	11.4100	+10.777%	241	4,237	-96.670%
2026-05-11	10.3000	10.3000	10.3000	10.3000	+43.056%	2	4,237	-96.311%
2026-05-08	7.3000	7.3000	7.2000	7.2000	-8.861%	12	4,239	-94.722%
2026-05-06	7.4500	7.9000	7.4500	7.9000	+21.538%	3	4,251	-95.190%
2026-05-04	6.5000	6.5000	6.5000	6.5000	-2.985%	2	4,249	-94.154%
2026-05-01	6.8600	6.8600	6.7000	6.7000	-16.250%	168	4,321	-94.328%
2026-04-30	7.4000	8.0000	7.4000	8.0000	+12.518%	27	4,321	-95.250%
2026-04-28	7.0400	7.1100	7.0400	7.1100	-16.353%	20	4,321	-94.655%
2026-04-27	8.5000	8.5000	8.5000	8.5000	+18.056%	20	4,301	-95.529%
2026-04-24	7.1000	7.5000	6.9000	7.2000	-9.434%	67	4,301	-94.722%
2026-04-23	8.0000	8.3500	7.8100	7.9500	-5.357%	22	4,263	-95.220%
2026-04-22	8.3000	8.4000	7.4500	8.4000	+0.599%	81	4,250	-95.476%
2026-04-21	8.8500	8.8500	8.3500	8.3500	-4.023%	30	4,230	-95.449%
2026-04-20	9.6000	9.8000	8.7000	8.7000	-17.847%	56	4,225	-95.632%
2026-04-16	10.5900	10.5900	10.5900	10.5900	+1.340%	100	4,205	-96.412%
2026-04-15	10.5000	10.6600	10.4500	10.4500	+3.774%	4	4,236	-96.364%
2026-04-14	10.3200	10.3200	10.0700	10.0700	-3.636%	6	4,236	-96.226%
2026-04-13	10.1000	10.4500	10.0000	10.4500	+6.091%	4	4,238	-96.364%
2026-04-10	10.1000	10.1000	9.7300	9.8500	-1.990%	20	4,239	-96.142%
2026-04-09	9.9800	10.0500	9.9800	10.0500	+10.440%	3	4,244	-96.219%
2026-04-07	8.9000	9.3400	8.9000	9.1000	-5.699%	18	4,244	-95.824%
2026-04-06	9.3500	9.6500	9.3500	9.6500	+19.136%	13	4,249	-96.062%
2026-04-01	8.0500	8.2000	8.0500	8.1000	+17.733%	38	4,249	-95.309%
2026-03-31	6.8800	6.8800	6.8800	6.8800	+2.687%	3	4,282	-94.477%
2026-03-30	6.4000	6.7000	6.4000	6.7000	-10.067%	41	4,282	-94.328%
2026-03-27	7.4500	7.4500	7.4500	7.4500	-9.146%	10	4,243	-94.899%
2026-03-25	7.6800	8.2000	7.6800	8.2000	+19.186%	3	4,243	-95.366%
2026-03-24	6.8800	6.8800	6.8800	6.8800	-13.021%	5	4,243	-94.477%
2026-03-23	8.6500	8.6500	7.9100	7.9100	+2.594%	21	4,243	-95.196%
2026-03-20	8.4000	8.4000	7.6000	7.7100	+6.787%	47	4,244	-95.071%
2026-03-19	7.5000	7.5000	7.1500	7.2200	+3.143%	70	4,226	-94.737%
2026-03-18	8.0000	8.0000	7.0000	7.0000	-1.408%	51	4,194	-94.571%
2026-03-17	6.5000	7.1000	6.5000	7.1000	+44.309%	108	4,230	-94.648%
2026-03-16	4.5000	4.9200	4.5000	4.9200	+14.153%	59	4,145	-92.276%
2026-03-13	4.9000	4.9000	4.2000	4.3100	-32.339%	60	4,097	-91.183%
2026-03-12	6.3700	6.3700	6.3700	6.3700	-12.859%	1	4,091	-94.035%
2026-03-11	7.2000	7.3100	7.2000	7.3100	+2.238%	2	4,092	-94.802%
2026-03-10	7.1500	7.1500	7.1500	7.1500	+5.457%	2	4,093	-94.685%
2026-03-09	6.9800	7.2000	6.7800	6.7800	+5.938%	5	4,093	-94.395%
2026-03-06	6.8000	7.1000	6.4000	6.4000	0.000%	9	4,092	-94.063%
2026-03-05	6.6000	6.6000	5.8000	6.4000	+21.905%	142	4,096	-94.063%
2026-03-04	3.9300	5.3000	3.9300	5.2500	+81.034%	31	4,158	-92.762%
2026-03-03	2.7100	2.9000	2.7100	2.9000	-17.143%	2	4,161	-86.897%
2026-03-02	3.4000	3.5000	3.4000	3.5000	+2.941%	2	4,161	-89.143%
2026-02-26	3.3000	3.4000	3.3000	3.4000	-5.292%	15	4,160	-88.824%
2026-02-24	3.6800	3.7000	3.5900	3.5900	+15.806%	61	4,163	-89.415%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-15.068%	103	4,198	-87.742%
2026-02-20	3.7100	3.7100	3.6500	3.6500	-8.750%	3	4,209	-89.589%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-2.439%	5	4,211	-90.500%
2026-02-18	4.0000	4.3000	3.9000	4.1000	+2.500%	133	4,206	-90.732%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-9.091%	10	4,176	-90.500%
2026-02-12	4.4000	4.4000	4.4000	4.4000	+11.959%	10	4,166	-91.364%
2026-02-11	4.2900	4.2900	3.7500	3.9300	-4.146%	71	4,166	-90.331%
2026-02-10	3.5000	4.1000	3.5000	4.1000	-2.381%	17	4,168	-90.732%
2026-02-09	4.1700	4.2000	4.1700	4.2000	+6.061%	201	4,162	-90.952%
2026-02-06	3.6000	4.0000	3.6000	3.9600	+13.143%	5	4,161	-90.404%
2026-02-05	3.4700	3.5000	3.2800	3.5000	-5.405%	25	4,161	-89.143%
2026-02-04	4.5000	4.5000	3.7000	3.7000	-19.565%	41	4,151	-89.730%
2026-02-03	5.0000	5.0300	4.6000	4.6000	+2.222%	17	4,136	-91.739%
2026-02-02	4.1000	4.5000	4.1000	4.5000	+9.756%	11	4,135	-91.556%
2026-01-30	4.7000	4.7000	4.0900	4.1000	-10.870%	31	4,125	-90.732%
2026-01-29	4.6000	4.6000	4.3000	4.6000	-2.128%	86	4,125	-91.739%
2026-01-28	4.8000	4.8000	4.7000	4.7000	-2.083%	11	4,125	-91.915%
2026-01-27	4.3000	5.0000	4.3000	4.8000	+17.073%	43	4,115	-92.083%
2026-01-26	3.9000	4.4000	3.8000	4.1000	+2.500%	41	4,116	-90.732%
2026-01-23	4.0000	4.1000	3.9000	4.0000	+5.263%	176	4,129	-90.500%
2026-01-22	3.3900	3.8000	3.3900	3.8000	+15.152%	52	4,258	-90.000%
2026-01-20	3.9000	3.9000	3.3000	3.3000	-4.348%	92	4,206	-88.485%
2026-01-16	3.5000	3.5000	3.4100	3.4500	-0.862%	14	4,192	-88.986%
2026-01-15	3.2500	3.4800	3.1900	3.4800	+5.455%	16	4,192	-89.080%
2026-01-14	3.4300	3.4300	2.9000	3.3000	-2.655%	298	4,179	-88.485%
2026-01-13	3.4200	3.4200	3.2500	3.3900	-3.143%	9	4,093	-88.791%
2026-01-12	3.2000	3.6900	3.2000	3.5000	+16.667%	288	4,092	-89.143%
2026-01-09	2.8100	3.2000	2.8100	3.0000	-3.226%	174	4,036	-87.333%
2026-01-08	2.0000	3.1000	2.0000	3.1000	+58.974%	86	3,870	-87.742%
2026-01-07	2.1000	2.2000	1.9500	1.9500	-11.364%	63	3,855	-80.513%
2026-01-06	2.3000	2.3000	2.2000	2.2000	+2.326%	6	3,830	-82.727%
2026-01-05	2.1500	2.1500	2.1500	2.1500	-2.273%	4	3,830	-82.326%
2026-01-02	2.3500	2.3500	2.1000	2.2000	0.000%	140	3,830	-82.727%
2025-12-30	1.9600	2.2000	1.9500	2.2000	+48.649%	59	3,830	-82.727%
2025-12-22	1.3900	1.4800	1.3900	1.4800	+2.069%	53	3,828	-74.324%
2025-12-19	1.4000	1.4500	1.4000	1.4500	+11.538%	6	3,778	-73.793%
2025-12-18	1.3000	1.3000	1.3000	1.3000	-39.535%	9	3,772	-70.769%
2025-12-11	2.1500	2.1500	2.1500	2.1500	-12.955%	1	3,763	-82.326%
2025-12-04	2.4600	2.5200	2.4000	2.4700	+23.500%	290	3,763	-84.615%
2025-12-02	2.0500	2.0500	1.9700	2.0000	+5.263%	4	3,479	-81.000%
2025-12-01	1.9300	1.9500	1.9000	1.9000	-17.391%	102	3,476	-80.000%
2025-11-26	2.2000	2.3400	2.0300	2.3000	+10.577%	210	3,192	-83.478%
2025-11-25	2.0000	2.2500	1.8500	2.0800	+4.000%	14	3,192	-81.731%
2025-11-21	1.7000	2.0000	1.7000	2.0000	-8.676%	1,033	3,191	-81.000%
2025-11-20	3.0500	3.0500	2.1500	2.1900	-9.877%	51	2,252	-82.648%
2025-11-19	2.9000	2.9000	2.4300	2.4300	+1.250%	6	2,242	-84.362%
2025-11-18	1.7500	2.6500	1.7500	2.4000	+4.348%	64	2,236	-84.167%
2025-11-17	2.3500	2.3500	2.3000	2.3000	-2.128%	1,010	2,193	-83.478%
2025-11-14	2.3500	2.3500	2.3500	2.3500	-6.000%	2	1,203	-83.830%
2025-11-13	2.7100	2.8000	2.4000	2.5000	-3.846%	1,030	1,205	-84.800%
2025-11-11	3.1000	3.1000	2.6000	2.6000	-13.333%	13	269	-85.385%
2025-11-10	2.5100	3.0800	2.2700	3.0000	+57.895%	193	266	-87.333%
2025-11-07	2.0000	2.0000	1.7000	1.9000	+5.556%	4	76	-80.000%
2025-11-06	1.9000	2.1800	1.7300	1.8000	0.000%	160	0	-78.889%