Dark

BW20270115C15
BW Jan 15 2027 15.00 Call (BW270115C00015000)
option OPRA

EOD

Sep 29, 2026

0.1500-25.000%(-0.0500)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	-25.000%	18	2,931	0.000%
2026-09-24	0.2000	0.2000	0.2000	0.2000	-25.926%	5	2,941	-25.000%
2026-09-23	0.2700	0.2700	0.2700	0.2700	-12.903%	1	2,941	-44.444%
2026-09-21	0.3000	0.3100	0.3000	0.3100	+3.333%	22	2,941	-51.613%
2026-09-18	0.3000	0.3000	0.3000	0.3000	-11.765%	21	2,963	-50.000%
2026-09-15	0.3400	0.3400	0.3400	0.3400	-24.444%	2	2,976	-55.882%
2026-09-11	0.3500	0.4500	0.3500	0.4500	+28.571%	6	2,978	-66.667%
2026-09-03	0.4500	0.4500	0.3300	0.3500	+16.667%	2,156	2,976	-57.143%
2026-09-02	0.3000	0.3000	0.3000	0.3000	-25.000%	1	3,799	-50.000%
2026-09-01	0.4000	0.4000	0.4000	0.4000	0.000%	2	3,800	-62.500%
2026-08-31	0.4500	0.4500	0.3500	0.4000	-20.000%	1,671	3,798	-62.500%
2026-08-27	0.5000	0.5000	0.5000	0.5000	0.000%	30	5,129	-70.000%
2026-08-26	0.5000	0.5000	0.5000	0.5000	-16.667%	3	5,099	-70.000%
2026-08-24	0.6600	0.6600	0.6000	0.6000	-18.919%	137	5,100	-75.000%
2026-08-20	1.0000	1.0000	0.7400	0.7400	-22.105%	110	5,089	-79.730%
2026-08-19	1.1000	1.1000	0.9000	0.9500	-26.923%	217	5,076	-84.211%
2026-08-17	1.3500	1.4500	1.3000	1.3000	-13.333%	325	4,995	-88.462%
2026-08-14	1.4600	1.5500	1.4600	1.5000	+36.364%	6	5,015	-90.000%
2026-08-13	1.2500	1.2500	1.1000	1.1000	-21.429%	171	5,020	-86.364%
2026-08-12	1.4000	1.4000	1.4000	1.4000	+30.841%	6	4,851	-89.286%
2026-08-11	2.0000	2.0000	1.0700	1.0700	-2.727%	336	4,851	-85.981%
2026-08-10	1.0400	1.1000	1.0400	1.1000	-31.250%	99	4,627	-86.364%
2026-08-05	1.6000	1.6000	1.6000	1.6000	0.000%	2	4,532	-90.625%
2026-08-04	1.6000	1.6000	1.6000	1.6000	+33.333%	2	4,534	-90.625%
2026-07-30	1.2000	1.2000	1.2000	1.2000	+33.333%	1	4,532	-87.500%
2026-07-29	1.0500	1.1000	0.9000	0.9000	-16.667%	21	4,531	-83.333%
2026-07-28	0.9500	1.0800	0.9500	1.0800	-16.923%	13	4,535	-86.111%
2026-07-27	1.3100	1.3100	1.3000	1.3000	-17.197%	3	4,539	-88.462%
2026-07-24	1.5700	1.5700	1.5700	1.5700	-11.299%	23	4,541	-90.446%
2026-07-20	1.7500	1.7700	1.7500	1.7700	+1.143%	33	4,564	-91.525%
2026-07-16	1.7500	2.0400	1.7500	1.7500	-23.913%	5	4,597	-91.429%
2026-07-14	2.3000	2.3000	2.2000	2.3000	+4.072%	22	4,598	-93.478%
2026-07-13	2.5800	2.5800	2.1500	2.2100	-11.600%	70	4,576	-93.213%
2026-07-10	2.4500	2.5000	2.4500	2.5000	+2.881%	13	4,612	-94.000%
2026-07-09	2.2800	2.4600	2.2800	2.4300	+15.714%	27	4,606	-93.827%
2026-07-08	2.0500	2.1000	1.9600	2.1000	+2.439%	14	4,605	-92.857%
2026-07-07	2.3000	2.3000	2.0500	2.0500	-18.000%	39	4,611	-92.683%
2026-07-06	2.7000	2.9000	2.5000	2.5000	-3.846%	215	4,601	-94.000%
2026-07-02	3.3000	3.3000	2.5600	2.6000	-31.579%	4	4,517	-94.231%
2026-07-01	3.7500	3.8000	3.4000	3.8000	-7.317%	7	4,517	-96.053%
2026-06-29	4.0000	4.1000	4.0000	4.1000	-4.651%	3	4,514	-96.341%
2026-06-26	4.4600	4.5000	4.3000	4.3000	+2.381%	3	4,512	-96.512%
2026-06-24	4.2500	4.3000	4.2000	4.2000	-38.686%	3	4,510	-96.429%
2026-06-22	6.8500	6.8500	6.8500	6.8500	+5.385%	2	4,509	-97.810%
2026-06-18	6.5000	6.5000	6.5000	6.5000	+8.333%	60	4,509	-97.692%
2026-06-16	6.0000	6.0000	6.0000	6.0000	+3.448%	50	4,509	-97.500%
2026-06-15	5.9000	6.0000	5.8000	5.8000	-3.333%	8	4,509	-97.414%
2026-06-12	5.7000	6.0000	5.7000	6.0000	+13.208%	33	4,505	-97.500%
2026-06-11	5.4000	5.4000	5.3000	5.3000	+3.922%	5	4,502	-97.170%
2026-06-10	5.2000	5.2000	5.1000	5.1000	-7.273%	4	4,502	-97.059%
2026-06-09	5.7300	5.7300	5.5000	5.5000	-6.780%	34	4,501	-97.273%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-0.673%	149	4,491	-97.458%
2026-06-05	6.5500	6.8000	5.9400	5.9400	-21.842%	31	4,640	-97.475%
2026-06-02	7.1000	7.6000	7.1000	7.6000	+10.145%	5	4,639	-98.026%
2026-06-01	6.9000	7.5800	6.9000	6.9000	-5.479%	6	4,639	-97.826%
2026-05-29	7.4000	8.0000	7.3000	7.3000	-15.116%	14	4,637	-97.945%
2026-05-28	8.6000	8.6000	8.6000	8.6000	+7.500%	2	4,646	-98.256%
2026-05-27	8.1000	8.1000	8.0000	8.0000	-8.046%	4	4,646	-98.125%
2026-05-26	8.0000	8.8000	8.0000	8.7000	+8.750%	5	4,645	-98.276%
2026-05-22	8.4000	8.4000	8.0000	8.0000	-13.978%	3	4,644	-98.125%
2026-05-21	9.0000	9.3000	9.0000	9.3000	+13.415%	38	4,610	-98.387%
2026-05-20	8.2000	8.2000	8.0000	8.2000	0.000%	13	4,610	-98.171%
2026-05-19	8.4000	8.4000	7.9000	8.2000	-15.811%	71	4,592	-98.171%
2026-05-18	9.7400	9.7400	9.7400	9.7400	+4.731%	2	4,592	-98.460%
2026-05-15	8.4500	9.3000	8.4500	9.3000	-6.061%	21	4,592	-98.387%
2026-05-14	8.7100	9.9000	8.7100	9.9000	+23.750%	97	4,593	-98.485%
2026-05-13	8.0000	8.0000	8.0000	8.0000	-5.660%	2	4,590	-98.125%
2026-05-12	8.2500	8.4800	8.2500	8.4800	+4.049%	5	4,590	-98.231%
2026-05-11	6.2000	8.1500	6.2000	8.1500	+40.517%	108	4,590	-98.160%
2026-05-06	5.5000	5.8000	5.4000	5.8000	+4.882%	401	4,634	-97.414%
2026-05-05	5.7000	5.7100	5.5000	5.5300	+11.717%	121	4,534	-97.288%
2026-05-04	4.6500	4.9500	4.5000	4.9500	+3.774%	257	4,533	-96.970%
2026-05-01	5.0900	5.2300	4.7500	4.7700	-12.477%	63	4,484	-96.855%
2026-04-30	5.4500	5.4500	5.4500	5.4500	+9.000%	1	4,484	-97.248%
2026-04-28	5.2000	5.2000	5.0000	5.0000	-14.384%	3	4,484	-97.000%
2026-04-27	5.8400	5.8400	5.8400	5.8400	+14.510%	3	4,482	-97.432%
2026-04-24	5.8000	5.8000	5.0000	5.1000	-10.526%	24	4,482	-97.059%
2026-04-23	6.1000	6.1000	5.5000	5.7000	-6.096%	21	4,480	-97.368%
2026-04-22	6.7000	6.7000	5.4000	6.0700	-2.097%	97	4,485	-97.529%
2026-04-21	6.9000	7.3000	6.2000	6.2000	-7.463%	55	4,433	-97.581%
2026-04-20	6.7000	6.7000	6.7000	6.7000	-15.935%	4	4,433	-97.761%
2026-04-17	7.8800	7.9700	7.8800	7.9700	+3.911%	15	4,433	-98.118%
2026-04-14	7.6700	7.6700	7.6700	7.6700	+7.725%	2	4,448	-98.044%
2026-04-13	7.1200	7.1200	7.1200	7.1200	-2.466%	3	4,446	-97.893%
2026-04-10	7.5500	7.5600	7.3000	7.3000	-1.484%	5	4,443	-97.945%
2026-04-08	7.3500	7.6000	7.3000	7.4100	+5.106%	28	4,444	-97.976%
2026-04-06	7.2500	7.2500	7.0500	7.0500	+11.905%	6	4,441	-97.872%
2026-04-02	6.0800	6.3000	6.0000	6.3000	+2.273%	166	4,291	-97.619%
2026-04-01	6.1600	6.1600	6.1600	6.1600	+33.913%	1	4,291	-97.565%
2026-03-30	5.4300	5.4300	4.6000	4.6000	-19.298%	19	4,292	-96.739%
2026-03-27	5.5300	5.7000	5.5300	5.7000	+3.636%	13	4,289	-97.368%
2026-03-26	5.7000	5.7000	5.5000	5.5000	-9.390%	6	4,289	-97.273%
2026-03-25	6.0200	6.0700	6.0200	6.0700	+16.061%	21	4,288	-97.529%
2026-03-24	5.3000	5.6000	4.8900	5.2300	-6.607%	10	4,288	-97.132%
2026-03-23	6.2900	6.2900	5.6000	5.6000	-2.609%	45	4,290	-97.321%
2026-03-20	6.1500	6.3000	5.7500	5.7500	-6.504%	6	4,273	-97.391%
2026-03-19	5.3900	6.2000	5.3900	6.1500	+25.510%	16	4,275	-97.561%
2026-03-18	6.0000	6.0000	4.9000	4.9000	-5.769%	11	4,275	-96.939%
2026-03-17	5.0000	5.5000	4.7000	5.2000	+62.500%	50	4,273	-97.115%
2026-03-16	3.2000	3.2000	3.2000	3.2000	+3.226%	8	4,242	-95.313%
2026-03-13	3.8000	3.8000	2.8000	3.1000	-32.609%	2,148	4,242	-95.161%
2026-03-12	4.6500	4.6500	4.6000	4.6000	-18.728%	6	2,541	-96.739%
2026-03-11	5.5000	5.6600	5.3000	5.6600	-1.565%	9	2,543	-97.350%
2026-03-10	5.2000	5.7500	5.2000	5.7500	+18.557%	5	2,534	-97.391%
2026-03-09	5.1000	5.5000	4.8000	4.8500	-6.731%	61	2,536	-96.907%
2026-03-06	5.6000	5.9000	5.2000	5.2000	+2.970%	72	2,539	-97.115%
2026-03-05	4.3100	5.2000	4.3100	5.0500	+26.250%	469	2,564	-97.030%
2026-03-04	2.4000	4.0000	2.4000	4.0000	+110.526%	99	2,866	-96.250%
2026-03-03	2.0000	2.0000	1.9000	1.9000	-23.387%	81	2,905	-92.105%
2026-02-25	2.5000	2.5400	2.4800	2.4800	-4.615%	60	2,929	-93.952%
2026-02-19	2.6000	2.6000	2.6000	2.6000	-9.722%	1	2,929	-94.231%
2026-02-13	2.7200	2.8800	2.7200	2.8800	+2.857%	6	2,930	-94.792%
2026-02-06	2.8000	2.8000	2.8000	2.8000	+16.667%	1	2,930	-94.643%
2026-02-05	2.4000	2.4000	2.3000	2.4000	-11.111%	1,002	2,930	-93.750%
2026-02-04	3.1000	3.1000	2.7000	2.7000	-27.027%	1,070	1,930	-94.444%
2026-02-03	3.7000	3.7000	3.7000	3.7000	-2.632%	25	860	-95.946%
2026-01-30	3.8000	3.8000	3.8000	3.8000	+19.874%	15	860	-96.053%
2026-01-29	3.7000	3.7000	3.1700	3.1700	-9.429%	102	860	-95.268%
2026-01-27	3.1000	3.5000	3.1000	3.5000	+6.707%	58	859	-95.714%
2026-01-26	2.7500	3.4000	2.7500	3.2800	+16.726%	215	849	-95.427%
2026-01-23	2.7000	3.0200	2.7000	2.8100	+4.851%	93	664	-94.662%
2026-01-22	2.8000	2.8000	2.6700	2.6800	+8.065%	54	636	-94.403%
2026-01-16	2.4000	2.8000	2.4000	2.4800	+1.224%	335	272	-93.952%
2026-01-14	2.2900	2.5500	2.2900	2.4500	-5.769%	60	272	-93.878%
2026-01-13	2.4000	2.6000	2.2900	2.6000	0.000%	214	212	-94.231%