Dark

BW20270115C20
BW Jan 15 2027 20.00 Call (BW270115C00020000)
option OPRA

EOD

Sep 30, 2026

0.1000+100.000%(+0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.1000	0.1000	0.1000	0.1000	+100.000%	7	5,306	0.000%
2026-09-28	0.0500	0.0500	0.0500	0.0500	-50.000%	5	5,313	+100.000%
2026-09-24	0.1000	0.1000	0.1000	0.1000	-33.333%	100	5,313	0.000%
2026-09-21	0.1500	0.1500	0.1500	0.1500	+50.000%	101	5,313	-33.333%
2026-09-18	0.1000	0.1000	0.1000	0.1000	0.000%	15	5,212	0.000%
2026-09-15	0.1500	0.1500	0.1000	0.1000	-33.333%	750	5,212	0.000%
2026-09-14	0.1500	0.1500	0.1500	0.1500	-28.571%	20	5,515	-33.333%
2026-09-11	0.2500	0.2500	0.2000	0.2100	-16.000%	881	5,515	-52.381%
2026-09-08	0.2500	0.2500	0.2500	0.2500	-44.444%	12	5,445	-60.000%
2026-09-04	0.4500	0.4500	0.4500	0.4500	+150.000%	2	5,452	-77.778%
2026-09-03	0.2000	0.2000	0.1800	0.1800	+28.571%	94	5,452	-44.444%
2026-09-01	0.2000	0.2000	0.1400	0.1400	-48.148%	207	5,537	-28.571%
2026-08-31	0.3000	0.3000	0.2500	0.2700	+35.000%	122	5,679	-62.963%
2026-08-28	0.3000	0.3000	0.2000	0.2000	-50.000%	200	5,641	-50.000%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-28.571%	200	5,641	-75.000%
2026-08-19	0.5600	0.5600	0.5600	0.5600	-6.667%	5	5,641	-82.143%
2026-08-18	0.7000	0.7000	0.6000	0.6000	-20.000%	556	5,643	-83.333%
2026-08-17	0.9000	1.0100	0.7500	0.7500	-16.667%	72	5,577	-86.667%
2026-08-14	0.9000	0.9000	0.9000	0.9000	+28.571%	100	5,648	-88.889%
2026-08-13	0.7000	0.7000	0.7000	0.7000	0.000%	10	5,648	-85.714%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-15.663%	1	5,648	-85.714%
2026-08-11	1.3000	1.3000	0.7600	0.8300	+23.881%	13	5,648	-87.952%
2026-08-10	0.6700	0.6700	0.6700	0.6700	-29.474%	4	5,639	-85.075%
2026-08-04	0.8000	0.9500	0.8000	0.9500	+18.750%	6	5,639	-89.474%
2026-07-30	0.7500	0.8000	0.7500	0.8000	+40.351%	59	5,634	-87.500%
2026-07-28	0.6800	0.7500	0.5700	0.5700	-41.837%	142	5,634	-82.456%
2026-07-24	1.1200	1.1200	0.9800	0.9800	-18.333%	2	5,734	-89.796%
2026-07-21	1.1500	1.2000	1.1500	1.2000	+12.150%	25	5,735	-91.667%
2026-07-20	0.9000	1.0700	0.9000	1.0700	+12.632%	23	5,732	-90.654%
2026-07-17	0.9500	0.9500	0.9500	0.9500	-9.524%	1	5,709	-89.474%
2026-07-16	1.0800	1.0800	1.0500	1.0500	+5.000%	6	5,708	-90.476%
2026-07-15	1.6000	1.6000	1.0000	1.0000	-31.034%	2	5,710	-90.000%
2026-07-09	1.5000	1.5000	1.4300	1.4500	+11.538%	10	5,710	-93.103%
2026-07-08	1.2500	1.3500	1.2500	1.3000	+4.000%	11	5,713	-92.308%
2026-07-07	1.3500	1.3500	1.2500	1.2500	-23.780%	26	5,716	-92.000%
2026-07-06	1.8200	1.8200	1.6400	1.6400	-1.205%	15	5,701	-93.902%
2026-07-02	2.0000	2.1000	1.6600	1.6600	-24.545%	36	5,721	-93.976%
2026-07-01	2.5000	2.5000	2.2000	2.2000	-25.424%	13	5,721	-95.455%
2026-06-30	2.7700	2.9500	2.7700	2.9500	+3.509%	3	5,731	-96.610%
2026-06-29	2.9200	2.9500	2.7000	2.8500	-13.636%	8	5,728	-96.491%
2026-06-25	3.0800	3.3000	3.0000	3.3000	+10.000%	10	5,726	-96.970%
2026-06-24	3.4800	3.4800	3.0000	3.0000	-25.000%	568	5,727	-96.667%
2026-06-23	4.5000	4.5000	4.0000	4.0000	-20.000%	16	5,280	-97.500%
2026-06-16	5.0000	5.0000	5.0000	5.0000	+25.000%	3	5,266	-98.000%
2026-06-15	4.0000	4.0000	4.0000	4.0000	-9.091%	1	5,269	-97.500%
2026-06-12	4.4400	4.5000	4.4000	4.4000	+10.000%	5	5,269	-97.727%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-3.382%	2	5,267	-97.500%
2026-06-10	3.8400	4.4000	3.8400	4.1400	+8.947%	3	5,267	-97.585%
2026-06-09	4.3000	4.3000	3.8000	3.8000	-11.628%	104	5,267	-97.368%
2026-06-08	4.5000	4.5000	4.3000	4.3000	-2.935%	2	5,267	-97.674%
2026-06-05	5.0000	5.0500	4.3200	4.4300	-24.915%	70	5,266	-97.743%
2026-06-04	5.8300	5.9000	5.8300	5.9000	+7.273%	14	5,267	-98.305%
2026-06-01	5.2200	5.5000	5.2200	5.5000	-1.786%	15	5,253	-98.182%
2026-05-29	5.6000	5.6000	5.6000	5.6000	-13.313%	5	5,266	-98.214%
2026-05-27	6.7000	6.7000	6.4600	6.4600	+11.379%	3	5,266	-98.452%
2026-05-26	6.3700	6.3700	5.8000	5.8000	-4.918%	3	5,265	-98.276%
2026-05-22	6.2000	6.2000	6.0600	6.1000	-12.230%	4	5,267	-98.361%
2026-05-21	6.6000	7.1000	6.5700	6.9500	+2.206%	132	5,136	-98.561%
2026-05-20	6.2100	6.8000	6.2100	6.8000	+4.615%	5	5,136	-98.529%
2026-05-19	5.8500	6.8000	5.8500	6.5000	-7.143%	20	5,129	-98.462%
2026-05-18	8.0500	8.0500	6.4000	7.0000	-15.663%	46	5,129	-98.571%
2026-05-15	6.3800	8.3000	6.2000	8.3000	+10.080%	139	5,129	-98.795%
2026-05-14	7.2800	7.5400	7.0000	7.5400	+17.813%	24	5,009	-98.674%
2026-05-13	6.3000	7.1000	6.0000	6.4000	-4.478%	17	4,992	-98.438%
2026-05-12	6.3500	6.7000	5.6000	6.7000	+8.065%	45	4,992	-98.507%
2026-05-11	4.8000	6.2000	4.5000	6.2000	+67.568%	160	4,992	-98.387%
2026-05-08	3.7000	3.7000	3.7000	3.7000	-2.116%	15	4,991	-97.297%
2026-05-07	4.2000	4.2000	3.7700	3.7800	-10.000%	50	4,981	-97.354%
2026-05-05	4.2000	4.2000	4.2000	4.2000	+7.692%	2	5,016	-97.619%
2026-05-04	3.5000	3.9000	3.5000	3.9000	+11.429%	3	5,016	-97.436%
2026-05-01	3.8000	3.8000	3.5000	3.5000	-9.326%	6	5,016	-97.143%
2026-04-30	3.7900	3.8600	3.7900	3.8600	+7.222%	7	5,016	-97.409%
2026-04-29	3.7000	3.7000	3.6000	3.6000	-7.692%	7	5,021	-97.222%
2026-04-28	3.9000	3.9000	3.9000	3.9000	-10.550%	1	5,021	-97.436%
2026-04-27	4.3600	4.3600	4.3600	4.3600	+14.737%	1	5,021	-97.706%
2026-04-24	3.8000	3.8000	3.8000	3.8000	-17.570%	9	5,021	-97.368%
2026-04-23	4.6100	4.6100	4.6100	4.6100	+5.492%	1	5,022	-97.831%
2026-04-22	4.3900	4.4500	4.3700	4.3700	-10.082%	30	5,022	-97.712%
2026-04-21	5.0400	5.0400	4.8600	4.8600	-2.800%	4	5,019	-97.942%
2026-04-20	5.3300	5.3300	5.0000	5.0000	-12.281%	26	5,019	-98.000%
2026-04-17	5.7000	5.7000	5.7000	5.7000	-8.065%	2	5,013	-98.246%
2026-04-16	6.8000	6.8000	6.1100	6.2000	+5.983%	32	5,013	-98.387%
2026-04-14	6.2000	6.2000	5.8500	5.8500	+0.862%	21	4,992	-98.291%
2026-04-13	5.7000	5.8300	5.7000	5.8000	-3.333%	605	4,971	-98.276%
2026-04-10	6.1800	6.1800	6.0000	6.0000	-1.639%	40	4,472	-98.333%
2026-04-09	5.4500	6.1000	5.4500	6.1000	+7.394%	4	4,472	-98.361%
2026-04-08	5.9500	6.0000	5.5800	5.6800	+5.185%	67	4,474	-98.239%
2026-04-07	5.5000	5.5000	5.1500	5.4000	-0.917%	62	4,506	-98.148%
2026-04-06	5.0000	6.0700	5.0000	5.4500	+65.152%	59	4,546	-98.165%
2026-03-30	4.0000	4.0000	3.2000	3.3000	-23.256%	617	4,544	-96.970%
2026-03-27	4.3000	4.3000	4.3000	4.3000	-8.511%	1	3,936	-97.674%
2026-03-25	4.5000	4.7000	4.3600	4.7000	+30.556%	6	3,936	-97.872%
2026-03-24	4.0700	4.0700	3.6000	3.6000	-20.000%	6	3,934	-97.222%
2026-03-23	4.9500	5.0000	4.5000	4.5000	+7.143%	110	3,937	-97.778%
2026-03-20	5.0000	5.2000	3.9000	4.2000	+7.692%	297	4,037	-97.619%
2026-03-18	4.2000	4.6000	3.8000	3.9000	-7.363%	53	3,882	-97.436%
2026-03-17	3.6000	4.2100	3.5000	4.2100	+65.098%	31	3,858	-97.625%
2026-03-16	2.7500	2.7500	2.3800	2.5500	+15.909%	27	3,832	-96.078%
2026-03-13	2.1500	2.3500	2.1000	2.2000	-29.032%	670	3,823	-95.455%
2026-03-12	3.8000	3.8000	3.1000	3.1000	-29.224%	3,001	4,195	-96.774%
2026-03-11	4.1000	4.3800	4.1000	4.3800	+9.500%	13	1,206	-97.717%
2026-03-10	5.0000	5.0000	4.0000	4.0000	+5.263%	13	1,198	-97.500%
2026-03-09	3.5800	4.6800	3.5800	3.8000	+7.955%	42	1,196	-97.368%
2026-03-06	3.9000	4.1000	3.5000	3.5200	-9.744%	71	1,237	-97.159%
2026-03-05	2.8000	3.9800	2.8000	3.9000	+30.000%	762	1,189	-97.436%
2026-03-04	2.0000	3.0000	2.0000	3.0000	+97.368%	100	501	-96.667%
2026-03-02	1.5200	1.5200	1.5200	1.5200	-10.588%	2	404	-93.421%
2026-02-24	1.7000	1.7000	1.7000	1.7000	+1.796%	3	404	-94.118%
2026-02-18	1.6700	1.6700	1.6700	1.6700	-33.200%	2	406	-94.012%
2026-02-09	2.4900	2.5000	2.4900	2.5000	-18.033%	20	404	-96.000%
2026-02-04	3.0000	3.0500	3.0000	3.0500	-1.613%	5	387	-96.721%
2026-02-03	2.9500	3.1000	2.9500	3.1000	+14.815%	43	382	-96.774%
2026-02-02	2.5000	2.7000	2.5000	2.7000	+7.570%	139	341	-96.296%
2026-01-30	2.5000	2.5100	2.5000	2.5100	-10.993%	102	202	-96.016%
2026-01-28	2.8200	2.8200	2.8200	2.8200	0.000%	100	100	-96.454%