Dark

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

EOD

Jul 30, 2026

2.20+22.222%(+0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2000	2.2000	2.2000	2.2000	+22.222%	3	4,452	0.000%
2026-07-29	2.0000	2.0000	1.8000	1.8000	-16.279%	220	4,452	+22.222%
2026-07-28	1.9500	2.2500	1.9500	2.1500	-28.333%	31	4,303	+2.326%
2026-07-24	2.9900	3.0000	2.9900	3.0000	-15.730%	55	4,277	-26.667%
2026-07-23	3.7000	3.7000	3.5600	3.5600	+8.869%	7	4,277	-38.202%
2026-07-20	3.2700	3.2700	3.2700	3.2700	+5.484%	2	4,272	-32.722%
2026-07-17	2.8000	3.1000	2.8000	3.1000	+3.333%	26	4,270	-29.032%
2026-07-16	3.3500	3.4000	3.0000	3.0000	-12.281%	73	4,265	-26.667%
2026-07-15	3.4000	3.4200	3.4000	3.4200	-10.236%	20	4,303	-35.673%
2026-07-14	3.8100	3.8100	3.8100	3.8100	+8.857%	9	4,293	-42.257%
2026-07-08	3.4500	3.6000	3.4500	3.5000	-5.405%	58	4,293	-37.143%
2026-07-07	3.9000	3.9000	3.7000	3.7000	-11.905%	8	4,285	-40.541%
2026-07-06	4.6000	4.6000	4.2000	4.2000	-2.326%	14	4,279	-47.619%
2026-07-02	4.8500	4.8500	4.1000	4.3000	-19.626%	142	4,225	-48.837%
2026-07-01	5.7500	6.0000	5.3500	5.3500	-16.406%	56	4,225	-58.879%
2026-06-30	6.4000	6.4000	6.4000	6.4000	-0.312%	1	4,188	-65.625%
2026-06-29	6.7000	6.7000	6.2500	6.4200	-2.727%	28	4,187	-65.732%
2026-06-26	6.4000	6.6000	6.4000	6.6000	-8.333%	17	4,167	-66.667%
2026-06-25	6.4900	7.2000	6.4900	7.2000	+4.348%	67	4,166	-69.444%
2026-06-24	7.0000	7.0000	6.9000	6.9000	-16.867%	10	4,148	-68.116%
2026-06-15	8.1200	8.3000	8.1200	8.3000	-1.659%	10	4,138	-73.494%
2026-06-12	8.7000	8.7000	8.4400	8.4400	+11.493%	26	4,136	-73.934%
2026-06-10	7.5700	7.5700	7.5700	7.5700	+1.611%	10	4,134	-70.938%
2026-06-09	7.9500	7.9500	7.4500	7.4500	-8.025%	45	4,134	-70.470%
2026-06-08	8.3500	8.5000	8.1000	8.1000	-2.410%	50	4,134	-72.840%
2026-06-05	9.2000	9.3000	8.3000	8.3000	-13.721%	107	4,134	-73.494%
2026-06-04	9.6200	9.6200	9.6200	9.6200	+6.652%	1	4,229	-77.131%
2026-06-03	9.5500	9.5500	9.0200	9.0200	-10.249%	15	4,229	-75.610%
2026-06-02	9.7000	10.1600	9.6900	10.0500	+3.608%	14	4,229	-78.109%
2026-06-01	9.7000	9.7000	9.7000	9.7000	-6.099%	10	4,224	-77.320%
2026-05-29	10.0800	10.6000	10.0800	10.3300	-10.174%	82	4,214	-78.703%
2026-05-28	10.8600	11.7600	10.8600	11.5000	+6.285%	28	4,176	-80.870%
2026-05-27	10.4000	10.8200	10.4000	10.8200	-4.921%	5	4,172	-79.667%
2026-05-26	11.3800	11.3800	11.3800	11.3800	+2.338%	1	4,168	-80.668%
2026-05-22	11.1200	11.1200	11.1200	11.1200	-2.199%	2	4,168	-80.216%
2026-05-21	11.3700	11.3700	11.3700	11.3700	-1.983%	15	4,168	-80.651%
2026-05-19	11.6000	11.6000	11.6000	11.6000	-2.521%	1	4,168	-81.034%
2026-05-18	12.9000	12.9000	11.2500	11.9000	-3.252%	25	4,167	-81.513%
2026-05-15	12.3000	12.3000	12.3000	12.3000	-0.162%	15	4,167	-82.114%
2026-05-14	12.3200	12.3200	12.3200	12.3200	+9.027%	2	4,167	-82.143%
2026-05-13	12.3000	12.3000	10.9000	11.3000	-0.964%	35	4,237	-80.531%
2026-05-12	9.9400	11.4100	9.9400	11.4100	+10.777%	241	4,237	-80.719%
2026-05-11	10.3000	10.3000	10.3000	10.3000	+43.056%	2	4,237	-78.641%
2026-05-08	7.3000	7.3000	7.2000	7.2000	-8.861%	12	4,239	-69.444%
2026-05-06	7.4500	7.9000	7.4500	7.9000	+21.538%	3	4,251	-72.152%
2026-05-04	6.5000	6.5000	6.5000	6.5000	-2.985%	2	4,249	-66.154%
2026-05-01	6.8600	6.8600	6.7000	6.7000	-16.250%	168	4,321	-67.164%
2026-04-30	7.4000	8.0000	7.4000	8.0000	+12.518%	27	4,321	-72.500%
2026-04-28	7.0400	7.1100	7.0400	7.1100	-16.353%	20	4,321	-69.058%
2026-04-27	8.5000	8.5000	8.5000	8.5000	+18.056%	20	4,301	-74.118%
2026-04-24	7.1000	7.5000	6.9000	7.2000	-9.434%	67	4,301	-69.444%
2026-04-23	8.0000	8.3500	7.8100	7.9500	-5.357%	22	4,263	-72.327%
2026-04-22	8.3000	8.4000	7.4500	8.4000	+0.599%	81	4,250	-73.810%
2026-04-21	8.8500	8.8500	8.3500	8.3500	-4.023%	30	4,230	-73.653%
2026-04-20	9.6000	9.8000	8.7000	8.7000	-17.847%	56	4,225	-74.713%
2026-04-16	10.5900	10.5900	10.5900	10.5900	+1.340%	100	4,205	-79.226%
2026-04-15	10.5000	10.6600	10.4500	10.4500	+3.774%	4	4,236	-78.947%
2026-04-14	10.3200	10.3200	10.0700	10.0700	-3.636%	6	4,236	-78.153%
2026-04-13	10.1000	10.4500	10.0000	10.4500	+6.091%	4	4,238	-78.947%
2026-04-10	10.1000	10.1000	9.7300	9.8500	-1.990%	20	4,239	-77.665%
2026-04-09	9.9800	10.0500	9.9800	10.0500	+10.440%	3	4,244	-78.109%
2026-04-07	8.9000	9.3400	8.9000	9.1000	-5.699%	18	4,244	-75.824%
2026-04-06	9.3500	9.6500	9.3500	9.6500	+19.136%	13	4,249	-77.202%
2026-04-01	8.0500	8.2000	8.0500	8.1000	+17.733%	38	4,249	-72.840%
2026-03-31	6.8800	6.8800	6.8800	6.8800	+2.687%	3	4,282	-68.023%
2026-03-30	6.4000	6.7000	6.4000	6.7000	-10.067%	41	4,282	-67.164%
2026-03-27	7.4500	7.4500	7.4500	7.4500	-9.146%	10	4,243	-70.470%
2026-03-25	7.6800	8.2000	7.6800	8.2000	+19.186%	3	4,243	-73.171%
2026-03-24	6.8800	6.8800	6.8800	6.8800	-13.021%	5	4,243	-68.023%
2026-03-23	8.6500	8.6500	7.9100	7.9100	+2.594%	21	4,243	-72.187%
2026-03-20	8.4000	8.4000	7.6000	7.7100	+6.787%	47	4,244	-71.466%
2026-03-19	7.5000	7.5000	7.1500	7.2200	+3.143%	70	4,226	-69.529%
2026-03-18	8.0000	8.0000	7.0000	7.0000	-1.408%	51	4,194	-68.571%
2026-03-17	6.5000	7.1000	6.5000	7.1000	+44.309%	108	4,230	-69.014%
2026-03-16	4.5000	4.9200	4.5000	4.9200	+14.153%	59	4,145	-55.285%
2026-03-13	4.9000	4.9000	4.2000	4.3100	-32.339%	60	4,097	-48.956%
2026-03-12	6.3700	6.3700	6.3700	6.3700	-12.859%	1	4,091	-65.463%
2026-03-11	7.2000	7.3100	7.2000	7.3100	+2.238%	2	4,092	-69.904%
2026-03-10	7.1500	7.1500	7.1500	7.1500	+5.457%	2	4,093	-69.231%
2026-03-09	6.9800	7.2000	6.7800	6.7800	+5.938%	5	4,093	-67.552%
2026-03-06	6.8000	7.1000	6.4000	6.4000	0.000%	9	4,092	-65.625%
2026-03-05	6.6000	6.6000	5.8000	6.4000	+21.905%	142	4,096	-65.625%
2026-03-04	3.9300	5.3000	3.9300	5.2500	+81.034%	31	4,158	-58.095%
2026-03-03	2.7100	2.9000	2.7100	2.9000	-17.143%	2	4,161	-24.138%
2026-03-02	3.4000	3.5000	3.4000	3.5000	+2.941%	2	4,161	-37.143%
2026-02-26	3.3000	3.4000	3.3000	3.4000	-5.292%	15	4,160	-35.294%
2026-02-24	3.6800	3.7000	3.5900	3.5900	+15.806%	61	4,163	-38.719%
2026-02-23	3.1000	3.1000	3.1000	3.1000	-15.068%	103	4,198	-29.032%
2026-02-20	3.7100	3.7100	3.6500	3.6500	-8.750%	3	4,209	-39.726%
2026-02-19	4.0000	4.0000	4.0000	4.0000	-2.439%	5	4,211	-45.000%
2026-02-18	4.0000	4.3000	3.9000	4.1000	+2.500%	133	4,206	-46.341%
2026-02-17	4.0000	4.0000	4.0000	4.0000	-9.091%	10	4,176	-45.000%
2026-02-12	4.4000	4.4000	4.4000	4.4000	+11.959%	10	4,166	-50.000%
2026-02-11	4.2900	4.2900	3.7500	3.9300	-4.146%	71	4,166	-44.020%
2026-02-10	3.5000	4.1000	3.5000	4.1000	-2.381%	17	4,168	-46.341%
2026-02-09	4.1700	4.2000	4.1700	4.2000	+6.061%	201	4,162	-47.619%
2026-02-06	3.6000	4.0000	3.6000	3.9600	+13.143%	5	4,161	-44.444%
2026-02-05	3.4700	3.5000	3.2800	3.5000	-5.405%	25	4,161	-37.143%
2026-02-04	4.5000	4.5000	3.7000	3.7000	-19.565%	41	4,151	-40.541%
2026-02-03	5.0000	5.0300	4.6000	4.6000	+2.222%	17	4,136	-52.174%
2026-02-02	4.1000	4.5000	4.1000	4.5000	+9.756%	11	4,135	-51.111%
2026-01-30	4.7000	4.7000	4.0900	4.1000	-10.870%	31	4,125	-46.341%
2026-01-29	4.6000	4.6000	4.3000	4.6000	-2.128%	86	4,125	-52.174%
2026-01-28	4.8000	4.8000	4.7000	4.7000	-2.083%	11	4,125	-53.191%
2026-01-27	4.3000	5.0000	4.3000	4.8000	+17.073%	43	4,115	-54.167%
2026-01-26	3.9000	4.4000	3.8000	4.1000	+2.500%	41	4,116	-46.341%
2026-01-23	4.0000	4.1000	3.9000	4.0000	+5.263%	176	4,129	-45.000%
2026-01-22	3.3900	3.8000	3.3900	3.8000	+15.152%	52	4,258	-42.105%
2026-01-20	3.9000	3.9000	3.3000	3.3000	-4.348%	92	4,206	-33.333%
2026-01-16	3.5000	3.5000	3.4100	3.4500	-0.862%	14	4,192	-36.232%
2026-01-15	3.2500	3.4800	3.1900	3.4800	+5.455%	16	4,192	-36.782%
2026-01-14	3.4300	3.4300	2.9000	3.3000	-2.655%	298	4,179	-33.333%
2026-01-13	3.4200	3.4200	3.2500	3.3900	-3.143%	9	4,093	-35.103%
2026-01-12	3.2000	3.6900	3.2000	3.5000	+16.667%	288	4,092	-37.143%
2026-01-09	2.8100	3.2000	2.8100	3.0000	-3.226%	174	4,036	-26.667%
2026-01-08	2.0000	3.1000	2.0000	3.1000	+58.974%	86	3,870	-29.032%
2026-01-07	2.1000	2.2000	1.9500	1.9500	-11.364%	63	3,855	+12.821%
2026-01-06	2.3000	2.3000	2.2000	2.2000	+2.326%	6	3,830	0.000%
2026-01-05	2.1500	2.1500	2.1500	2.1500	-2.273%	4	3,830	+2.326%
2026-01-02	2.3500	2.3500	2.1000	2.2000	0.000%	140	3,830	0.000%
2025-12-30	1.9600	2.2000	1.9500	2.2000	+48.649%	59	3,830	0.000%
2025-12-22	1.3900	1.4800	1.3900	1.4800	+2.069%	53	3,828	+48.649%
2025-12-19	1.4000	1.4500	1.4000	1.4500	+11.538%	6	3,778	+51.724%
2025-12-18	1.3000	1.3000	1.3000	1.3000	-39.535%	9	3,772	+69.231%
2025-12-11	2.1500	2.1500	2.1500	2.1500	-12.955%	1	3,763	+2.326%
2025-12-04	2.4600	2.5200	2.4000	2.4700	+23.500%	290	3,763	-10.931%
2025-12-02	2.0500	2.0500	1.9700	2.0000	+5.263%	4	3,479	+10.000%
2025-12-01	1.9300	1.9500	1.9000	1.9000	-17.391%	102	3,476	+15.789%
2025-11-26	2.2000	2.3400	2.0300	2.3000	+10.577%	210	3,192	-4.348%
2025-11-25	2.0000	2.2500	1.8500	2.0800	+4.000%	14	3,192	+5.769%
2025-11-21	1.7000	2.0000	1.7000	2.0000	-8.676%	1,033	3,191	+10.000%
2025-11-20	3.0500	3.0500	2.1500	2.1900	-9.877%	51	2,252	+0.457%
2025-11-19	2.9000	2.9000	2.4300	2.4300	+1.250%	6	2,242	-9.465%
2025-11-18	1.7500	2.6500	1.7500	2.4000	+4.348%	64	2,236	-8.333%
2025-11-17	2.3500	2.3500	2.3000	2.3000	-2.128%	1,010	2,193	-4.348%
2025-11-14	2.3500	2.3500	2.3500	2.3500	-6.000%	2	1,203	-6.383%
2025-11-13	2.7100	2.8000	2.4000	2.5000	-3.846%	1,030	1,205	-12.000%
2025-11-11	3.1000	3.1000	2.6000	2.6000	-13.333%	13	269	-15.385%
2025-11-10	2.5100	3.0800	2.2700	3.0000	+57.895%	193	266	-26.667%
2025-11-07	2.0000	2.0000	1.7000	1.9000	+5.556%	4	76	+15.789%
2025-11-06	1.9000	2.1800	1.7300	1.8000	0.000%	160	0	+22.222%