Dark

BW20270115C5
BW Jan 15 2027 5.00 Call (BW270115C00005000)
option OPRA

EOD

Oct 1, 2026

1.61-16.146%(-0.31)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6100	1.6100	1.6100	1.6100	-16.146%	2	1,334	0.000%
2026-09-24	1.9200	1.9200	1.9200	1.9200	-14.667%	2	1,336	-16.146%
2026-09-23	2.4000	2.4000	2.2500	2.2500	-23.729%	2	1,337	-28.444%
2026-09-22	2.9500	2.9500	2.9500	2.9500	+1.724%	2	1,337	-45.424%
2026-09-17	2.8200	2.9300	2.8200	2.9000	+3.571%	35	1,339	-44.483%
2026-09-16	2.8000	2.8000	2.8000	2.8000	-17.647%	1	1,327	-42.500%
2026-09-11	3.2700	3.4000	3.2700	3.4000	+33.333%	5	1,326	-52.647%
2026-09-02	2.5000	2.5500	2.5000	2.5500	+6.250%	3	1,326	-36.863%
2026-09-01	2.4000	2.4000	2.4000	2.4000	-20.792%	30	1,325	-32.917%
2026-08-31	3.1000	3.2600	2.8700	3.0300	+6.316%	106	1,325	-46.865%
2026-08-28	3.0400	3.0400	2.8500	2.8500	-36.667%	5	1,277	-43.509%
2026-08-19	4.5000	4.5000	4.5000	4.5000	-13.295%	2	1,275	-64.222%
2026-07-31	5.1900	5.1900	5.1900	5.1900	+26.585%	5	1,275	-68.979%
2026-07-30	4.1000	4.1000	4.1000	4.1000	-2.381%	10	1,275	-60.732%
2026-07-29	4.2000	4.2000	4.2000	4.2000	-23.358%	50	1,281	-61.667%
2026-07-20	5.4900	5.4900	5.4800	5.4800	-24.932%	10	1,281	-70.620%
2026-07-02	7.0000	7.3000	7.0000	7.3000	-26.188%	53	1,280	-77.945%
2026-06-26	9.8900	9.8900	9.8900	9.8900	-1.690%	2	1,280	-83.721%
2026-06-25	10.0600	10.0600	10.0600	10.0600	-23.147%	1	1,280	-83.996%
2026-06-17	13.0900	13.0900	13.0900	13.0900	+8.811%	1	1,280	-87.701%
2026-06-15	12.0300	12.0300	12.0300	12.0300	-3.140%	6	1,281	-86.617%
2026-06-08	12.4200	12.4200	12.4200	12.4200	+6.154%	10	1,281	-87.037%
2026-06-05	11.9600	12.0000	11.7000	11.7000	-20.408%	100	1,291	-86.239%
2026-05-28	14.7000	14.7000	14.7000	14.7000	+8.088%	2	1,391	-89.048%
2026-05-11	13.7800	13.7800	13.3200	13.6000	+41.667%	15	1,389	-88.162%
2026-05-04	9.1000	9.6000	9.1000	9.6000	-12.727%	2	1,399	-83.229%
2026-05-01	11.0000	11.0000	11.0000	11.0000	+8.911%	1	1,400	-85.364%
2026-04-24	10.5000	10.5000	10.1000	10.1000	-6.481%	4	1,400	-84.059%
2026-04-23	10.8000	10.8000	10.8000	10.8000	+2.857%	4	1,400	-85.093%
2026-04-22	10.5000	10.5000	10.5000	10.5000	-17.388%	4	1,404	-84.667%
2026-04-20	12.7100	12.7100	12.7100	12.7100	-9.666%	1	1,404	-87.333%
2026-04-17	14.0700	14.0700	14.0700	14.0700	+7.405%	5	1,404	-88.557%
2026-04-15	13.1000	13.1000	13.1000	13.1000	-5.072%	10	1,404	-87.710%
2026-04-13	13.2000	13.8000	13.2000	13.8000	+4.151%	6	1,404	-88.333%
2026-04-09	13.2500	13.2500	13.2500	13.2500	+6.855%	1	1,404	-87.849%
2026-04-08	12.4000	12.4000	12.4000	12.4000	+7.826%	5	1,404	-87.016%
2026-04-06	12.0000	12.0000	11.5000	11.5000	+15.000%	6	1,409	-86.000%
2026-03-31	10.0000	10.0000	10.0000	10.0000	-3.846%	2	1,415	-83.900%
2026-03-20	11.3000	11.3000	10.4000	10.4000	+2.970%	2	1,414	-84.519%
2026-03-17	10.1000	10.1000	10.1000	10.1000	+31.169%	1	1,416	-84.059%
2026-03-16	7.5000	7.7000	7.5000	7.7000	+19.938%	10	1,416	-79.091%
2026-03-13	7.0000	7.0000	6.4200	6.4200	-35.800%	12	1,416	-74.922%
2026-03-06	10.0000	10.0000	10.0000	10.0000	+17.647%	4	1,438	-83.900%
2026-03-05	8.8000	8.8000	8.5000	8.5000	+15.962%	7	1,442	-81.059%
2026-03-04	7.3300	7.3300	7.3300	7.3300	+40.421%	5	1,447	-78.035%
2026-02-26	5.2200	5.2200	5.2200	5.2200	+45.000%	4	1,447	-69.157%
2026-02-23	3.6000	3.6000	3.6000	3.6000	-40.000%	34	1,447	-55.278%
2026-02-13	6.0000	6.0000	6.0000	6.0000	+6.572%	1	1,482	-73.167%
2026-02-06	5.6000	5.6300	5.6000	5.6300	-7.705%	5	1,482	-71.403%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-16.438%	1	1,483	-73.607%
2026-02-03	7.3000	7.3000	7.3000	7.3000	+22.074%	4	1,484	-77.945%
2026-01-30	6.3000	6.3000	5.9800	5.9800	-8.702%	1,001	1,484	-73.077%
2026-01-29	6.5500	6.5500	6.5500	6.5500	+3.968%	1	1,930	-75.420%
2026-01-27	6.1700	6.3000	6.1400	6.3000	+3.279%	39	1,931	-74.444%
2026-01-26	6.2000	6.2000	6.1000	6.1000	+3.390%	12	1,970	-73.607%
2026-01-23	5.9200	5.9200	5.6800	5.9000	+15.686%	4	1,982	-72.712%
2026-01-20	5.1000	5.1000	5.1000	5.1000	-1.923%	50	1,979	-68.431%
2026-01-16	5.4000	5.4000	5.2000	5.2000	+1.961%	801	1,406	-69.038%
2026-01-15	5.1000	5.1000	5.1000	5.1000	+2.000%	2	1,406	-68.431%
2026-01-12	5.0000	5.0000	5.0000	5.0000	+8.696%	200	1,404	-67.800%
2026-01-09	4.2000	4.7000	4.2000	4.6000	+4.308%	100	1,320	-65.000%
2026-01-08	3.4000	4.5000	3.4000	4.4100	+37.813%	133	1,327	-63.492%
2026-01-07	3.5000	3.5000	3.2000	3.2000	-5.882%	5	1,303	-49.688%
2026-01-06	3.4000	3.4000	3.3100	3.4000	-4.762%	3	1,303	-52.647%
2026-01-05	3.1300	3.5700	3.1300	3.5700	+6.567%	2	1,301	-54.902%
2026-01-02	3.3000	3.3500	2.9000	3.3500	-1.471%	67	1,300	-51.940%
2025-12-31	3.4000	3.4000	3.4000	3.4000	+1.493%	1	1,304	-52.647%
2025-12-30	3.0800	3.3500	3.0800	3.3500	+23.616%	11	1,304	-51.940%
2025-12-29	2.5000	2.7100	2.5000	2.7100	+16.810%	124	1,301	-40.590%
2025-12-23	2.7000	2.7000	2.3200	2.3200	+4.036%	2	1,333	-30.603%
2025-12-22	2.3000	2.3100	2.0600	2.2300	-3.043%	27	1,331	-27.803%
2025-12-19	2.3000	2.3000	2.2000	2.3000	-6.122%	20	1,304	-30.000%
2025-12-18	2.1000	2.5500	2.0700	2.4500	+13.953%	132	1,294	-34.286%
2025-12-17	2.1500	2.1500	2.1500	2.1500	-8.511%	250	1,259	-25.116%
2025-12-16	2.4000	2.4000	2.3500	2.3500	-12.963%	250	1,328	-31.489%
2025-12-15	2.8000	2.8000	2.6800	2.7000	-17.933%	257	1,577	-40.370%
2025-12-12	3.3400	3.3400	3.2900	3.2900	-6.000%	7	1,607	-51.064%
2025-12-10	3.3000	3.5000	3.3000	3.5000	+7.692%	7	1,603	-54.000%
2025-12-09	3.3000	3.3000	3.2500	3.2500	+6.908%	3	1,604	-50.462%
2025-12-08	2.9000	3.0400	2.7800	3.0400	+1.333%	15	1,601	-47.039%
2025-12-05	3.0000	3.0000	3.0000	3.0000	-20.424%	9	1,586	-46.333%
2025-12-04	3.7600	3.7700	3.7100	3.7700	+1.892%	242	1,595	-57.294%
2025-12-03	3.3900	3.7000	3.3900	3.7000	+7.872%	7	1,383	-56.486%
2025-12-02	3.5000	3.5000	3.4300	3.4300	+11.364%	8	1,376	-53.061%
2025-12-01	3.2200	3.3200	3.0800	3.0800	-9.412%	18	1,368	-47.727%
2025-11-26	3.2500	3.4000	3.2500	3.4000	+14.478%	18	1,371	-52.647%
2025-11-25	2.9100	2.9700	2.7500	2.9700	-2.623%	19	1,371	-45.791%
2025-11-24	3.1000	3.2400	3.0500	3.0500	+8.156%	65	1,363	-47.213%
2025-11-21	2.8200	2.8200	2.8200	2.8200	-14.545%	1	1,383	-42.908%
2025-11-20	4.2200	4.4600	3.3000	3.3000	-5.714%	174	1,384	-51.212%
2025-11-19	3.9000	3.9000	3.5000	3.5000	-4.632%	7	1,502	-54.000%
2025-11-18	3.6200	3.8000	3.4400	3.6700	-1.344%	176	1,505	-56.131%
2025-11-17	3.6100	3.7200	3.6100	3.7200	+6.897%	2	1,346	-56.720%
2025-11-14	3.4800	3.4800	3.4800	3.4800	-3.601%	2	1,346	-53.736%
2025-11-13	3.9700	3.9700	3.6100	3.6100	-9.750%	55	1,346	-55.402%
2025-11-12	4.5000	4.5000	4.0000	4.0000	-4.762%	40	1,316	-59.750%
2025-11-11	3.8000	4.2000	3.8000	4.2000	-4.545%	325	1,497	-61.667%
2025-11-10	3.7000	4.4000	3.5300	4.4000	+47.651%	12	1,497	-63.409%
2025-11-07	2.9000	3.0000	2.5500	2.9800	+12.453%	535	1,499	-45.973%
2025-11-06	2.4500	3.0000	2.4500	2.6500	+3.922%	14	964	-39.245%
2025-11-05	2.8000	3.0000	2.5000	2.5500	+54.545%	211	960	-36.863%
2025-11-03	1.6500	1.8500	1.6500	1.6500	+17.857%	13	796	-2.424%
2025-10-31	1.4000	1.4000	1.4000	1.4000	-3.448%	1	796	+15.000%
2025-10-30	1.4500	1.4500	1.4500	1.4500	0.000%	30	796	+11.034%
2025-10-28	1.4500	1.4500	1.4500	1.4500	+26.087%	3	826	+11.034%
2025-10-22	1.1500	1.1500	1.1500	1.1500	-24.837%	45	826	+40.000%
2025-10-21	1.5300	1.5300	1.5300	1.5300	+17.692%	1	870	+5.229%
2025-10-17	1.4500	1.4500	1.3000	1.3000	-13.907%	3	869	+23.846%
2025-10-16	1.8000	1.8000	1.5100	1.5100	-11.176%	13	868	+6.623%
2025-10-15	1.7000	1.7000	1.7000	1.7000	+6.250%	1	857	-5.294%
2025-10-14	1.6000	1.6000	1.6000	1.6000	+14.286%	2	858	+0.625%
2025-10-13	1.3900	1.4000	1.3900	1.4000	+3.704%	5	858	+15.000%
2025-10-10	1.5000	1.7000	1.3500	1.3500	-15.625%	23	853	+19.259%
2025-10-09	1.6000	1.6800	1.6000	1.6000	+6.667%	14	834	+0.625%
2025-10-08	1.5000	1.5000	1.4000	1.5000	+50.000%	7	845	+7.333%
2025-10-07	1.5000	1.5000	1.0000	1.0000	-28.571%	503	348	+61.000%
2025-10-06	1.6000	1.6000	1.4000	1.4000	+27.273%	41	348	+15.000%
2025-10-01	1.1000	1.1000	1.1000	1.1000	-21.429%	1	307	+46.364%
2025-09-29	1.2500	1.4500	1.2500	1.4000	+3.704%	52	308	+15.000%
2025-09-23	1.4500	1.4500	1.3500	1.3500	-6.897%	5	306	+19.259%
2025-09-22	1.2700	1.4500	1.2000	1.4500	-3.333%	24	310	+11.034%
2025-09-19	1.6000	1.6000	1.4000	1.5000	-0.662%	27	296	+7.333%
2025-09-18	1.3500	1.6500	1.3500	1.5100	+25.833%	22	269	+6.623%
2025-09-17	1.2000	1.2000	1.2000	1.2000	-14.286%	6	249	+34.167%
2025-09-16	1.3000	1.5000	1.2100	1.4000	+14.754%	48	249	+15.000%
2025-09-15	0.9900	1.2200	0.9900	1.2200	+22.000%	3	274	+31.967%
2025-09-12	1.1000	1.1500	0.9900	1.0000	+11.111%	127	273	+61.000%
2025-09-11	1.1100	1.1100	0.8500	0.9000	0.000%	26	146	+78.889%
2025-09-10	0.8500	0.9000	0.8500	0.9000	+8.434%	2	128	+78.889%
2025-09-03	0.9700	0.9700	0.8100	0.8300	+3.750%	32	127	+93.976%
2025-09-02	0.8000	0.8000	0.8000	0.8000	+23.077%	30	106	+101.250%
2025-08-28	0.6500	0.6500	0.6500	0.6500	+18.182%	1	96	+147.692%
2025-08-27	0.5500	0.5500	0.5500	0.5500	+120.000%	25	96	+192.727%
2025-07-22	0.2500	0.2500	0.2500	0.2500	-21.875%	40	77	+544.000%
2025-07-21	0.3100	0.3200	0.3100	0.3200	-5.882%	5	37	+403.125%
2025-06-09	0.3400	0.3400	0.3400	0.3400	-2.857%	3	33	+373.529%
2025-06-06	0.3500	0.3500	0.3500	0.3500	+40.000%	2	33	+360.000%
2025-05-14	0.2500	0.2500	0.2500	0.2500	+400.000%	1	33	+544.000%
2025-04-10	0.0500	0.0500	0.0500	0.0500	-68.750%	5	33	+3,120.000%
2025-03-27	0.1600	0.1600	0.1600	0.1600	-30.435%	1	28	+906.250%
2025-03-25	0.2300	0.2300	0.2300	0.2300	-48.889%	6	28	+600.000%
2025-02-18	0.4500	0.4500	0.4500	0.4500	+12.500%	10	22	+257.778%
2025-01-29	0.4000	0.4000	0.4000	0.4000	-68.000%	1	12	+302.500%
2024-10-21	1.2500	1.2500	1.2500	1.2500	0.000%	5	12	+28.800%
2024-10-16	1.6000	1.6000	1.2500	1.2500	+8.696%	11	17	+28.800%
2024-10-14	1.1500	1.1500	1.1500	1.1500	+15.000%	1	6	+40.000%
2024-10-10	1.1000	1.1000	1.0000	1.0000	-16.667%	4	5	+61.000%
2024-10-08	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	+34.167%