Dark

BX20260116C160
BX Jan 16 2026 160.00 Call (BX260116C00160000)
option OPRA

EOD

May 9, 2025

8.95-15.566%(-1.65)68

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-09	10.45	10.45	8.95	8.95	-15.566%	68	865	0.000%
2025-05-08	8.75	10.70	8.75	10.60	+13.612%	109	867	-15.566%
2025-05-02	8.00	9.60	8.00	9.33	+14.479%	638	834	-4.073%
2025-05-01	7.63	8.39	7.63	8.15	+16.429%	17	675	+9.816%
2025-04-30	6.86	7.00	6.86	7.00	-10.600%	2	675	+27.857%
2025-04-29	7.50	7.83	7.50	7.83	-0.886%	7	673	+14.304%
2025-04-25	7.45	7.90	7.45	7.90	-1.250%	386	672	+13.291%
2025-04-24	6.49	8.00	6.49	8.00	+31.148%	10	494	+11.875%
2025-04-23	6.50	8.65	6.10	6.10	+22.000%	30	494	+46.721%
2025-04-22	5.05	5.05	5.00	5.00	+26.904%	10	494	+79.000%
2025-04-21	4.50	4.50	3.94	3.94	-39.104%	11	496	+127.157%
2025-04-17	5.87	6.47	5.81	6.47	+10.598%	17	496	+38.331%
2025-04-16	5.91	5.96	5.73	5.85	-25.192%	4	496	+52.991%
2025-04-15	6.91	7.82	6.91	7.82	+18.845%	7	496	+14.450%
2025-04-14	6.57	6.58	6.57	6.58	+3.622%	11	492	+36.018%
2025-04-11	5.17	6.47	5.08	6.35	-0.781%	638	492	+40.945%
2025-04-10	6.40	6.40	6.40	6.40	-29.748%	2	320	+39.844%
2025-04-09	5.31	9.11	5.00	9.11	+73.524%	18	320	-1.756%
2025-04-08	8.00	8.50	5.25	5.25	-29.150%	5	309	+70.476%
2025-04-07	5.44	7.41	5.44	7.41	+1.507%	6	309	+20.783%
2025-04-04	7.40	7.40	7.02	7.30	-19.337%	46	305	+22.603%
2025-04-03	9.40	9.50	9.05	9.05	-29.297%	25	311	-1.105%
2025-04-02	12.80	12.80	12.80	12.80	+20.755%	1	289	-30.078%
2025-04-01	10.10	10.60	10.10	10.60	+23.256%	6	289	-15.566%
2025-03-31	8.60	8.60	8.60	8.60	-4.762%	3	287	+4.070%
2025-03-28	9.03	9.03	9.03	9.03	-21.478%	2	284	-0.886%
2025-03-27	11.50	11.50	11.50	11.50	-7.183%	1	285	-22.174%
2025-03-26	12.80	12.80	12.39	12.39	-15.714%	2	285	-27.764%
2025-03-25	14.70	14.70	14.70	14.70	-2.906%	1	285	-39.116%
2025-03-24	15.33	15.33	15.14	15.14	+16.551%	6	284	-40.885%
2025-03-18	12.05	13.10	12.05	12.99	+9.436%	10	284	-31.101%
2025-03-17	11.87	11.87	11.87	11.87	+23.389%	10	286	-24.600%
2025-03-14	9.52	9.80	9.47	9.62	+4.565%	10	286	-6.965%
2025-03-13	9.20	9.20	9.20	9.20	-14.815%	1	286	-2.717%
2025-03-12	10.80	10.80	10.80	10.80	-5.263%	1	286	-17.130%
2025-03-11	10.82	11.40	10.79	11.40	+15.385%	105	286	-21.491%
2025-03-10	12.00	12.00	9.88	9.88	-24.233%	13	304	-9.413%
2025-03-07	11.58	13.04	11.58	13.04	-1.212%	6	306	-31.365%
2025-03-06	13.91	14.00	13.20	13.20	-32.099%	18	300	-32.197%
2025-02-28	19.44	19.44	19.44	19.44	+9.831%	6	300	-53.961%
2025-02-24	18.00	18.00	17.70	17.70	-6.349%	2	300	-49.435%
2025-02-21	19.59	19.59	18.90	18.90	-19.574%	4	299	-52.646%
2025-02-18	23.50	23.50	23.50	23.50	+6.095%	1	298	-61.915%
2025-02-14	22.15	22.15	22.15	22.15	+7.108%	8	299	-59.594%
2025-02-13	20.91	20.91	20.68	20.68	+0.878%	2	299	-56.721%
2025-02-12	20.50	20.50	20.50	20.50	-13.319%	2	297	-56.341%
2025-02-11	23.55	23.65	22.80	23.65	-12.666%	208	297	-62.156%
2025-02-05	27.08	27.08	27.08	27.08	-24.039%	1	135	-66.950%
2025-01-22	35.65	35.65	35.65	35.65	+8.030%	1	135	-74.895%
2025-01-17	33.00	33.00	33.00	33.00	+46.018%	2	136	-72.879%
2025-01-13	24.30	24.30	22.60	22.60	-21.391%	19	136	-60.398%
2025-01-07	28.75	28.75	28.75	28.75	-7.108%	9	134	-68.870%
2025-01-06	31.05	31.05	30.95	30.95	+4.915%	3	125	-71.082%
2024-12-30	29.50	29.50	29.50	29.50	-9.287%	1	124	-69.661%
2024-12-24	32.90	32.90	32.42	32.52	+10.237%	90	213	-72.478%
2024-12-20	29.50	29.50	29.50	29.50	-1.503%	2	213	-69.661%
2024-12-19	29.95	29.95	29.95	29.95	-18.281%	1	215	-70.117%
2024-12-18	38.55	38.55	36.65	36.65	-4.805%	22	215	-75.580%
2024-12-17	38.50	38.50	38.50	38.50	-16.667%	1	234	-76.753%
2024-12-11	46.20	46.20	46.20	46.20	+15.385%	1	234	-80.628%
2024-12-03	39.91	40.04	39.91	40.04	-5.118%	90	235	-77.647%
2024-12-02	42.45	42.45	42.20	42.20	-5.062%	4	145	-78.791%
2024-11-29	44.45	44.45	44.45	44.45	-11.100%	4	149	-79.865%
2024-11-25	50.10	50.10	50.00	50.00	+5.820%	3	151	-82.100%
2024-11-21	46.85	47.25	46.71	47.25	+17.978%	11	152	-81.058%
2024-11-19	40.05	40.05	40.05	40.05	+5.729%	1	160	-77.653%
2024-11-18	37.50	37.88	37.50	37.88	+1.338%	7	160	-76.373%
2024-11-15	31.35	37.38	31.35	37.38	+3.689%	6	166	-76.057%
2024-11-12	35.50	36.05	35.50	36.05	-1.097%	26	169	-75.173%
2024-11-11	36.45	36.45	36.45	36.45	+3.846%	4	144	-75.446%
2024-11-08	35.10	35.10	35.10	35.10	+7.603%	10	144	-74.501%
2024-11-07	33.00	33.05	32.62	32.62	-8.755%	4	149	-72.563%
2024-11-06	33.80	35.75	33.80	35.75	+17.792%	6	150	-74.965%
2024-11-04	30.35	30.35	30.35	30.35	+4.800%	1	150	-70.511%
2024-11-01	28.96	28.96	28.96	28.96	+2.224%	2	150	-69.095%
2024-10-31	28.33	28.33	28.33	28.33	-6.502%	1	149	-68.408%
2024-10-30	30.30	30.30	30.30	30.30	+8.098%	1	149	-70.462%
2024-10-28	27.85	28.03	27.85	28.03	+3.317%	3	148	-68.070%
2024-10-25	27.58	27.58	27.13	27.13	+4.547%	10	149	-67.011%
2024-10-22	25.95	25.95	25.95	25.95	-10.517%	1	147	-65.511%
2024-10-21	29.15	29.15	29.00	29.00	-2.126%	3	148	-69.138%
2024-10-18	31.90	31.90	29.63	29.63	+2.137%	14	147	-69.794%
2024-10-17	26.43	30.75	25.30	29.01	+33.687%	30	148	-69.149%
2024-10-16	20.73	21.73	20.73	21.70	+13.911%	4	151	-58.756%
2024-10-14	18.68	19.05	18.68	19.05	+12.059%	14	148	-53.018%
2024-10-11	17.00	19.10	17.00	17.00	+5.919%	8	154	-47.353%
2024-10-10	16.60	16.60	16.05	16.05	-7.225%	8	158	-44.237%
2024-10-09	17.30	17.30	17.30	17.30	+10.543%	3	166	-48.266%
2024-10-08	15.50	15.65	13.30	15.65	-7.342%	7	169	-42.812%
2024-10-07	17.23	18.70	16.89	16.89	-2.087%	6	162	-47.010%
2024-10-04	17.40	19.50	17.25	17.25	+1.471%	24	162	-48.116%
2024-10-03	17.00	17.00	17.00	17.00	-5.556%	7	166	-47.353%
2024-10-02	18.00	18.00	18.00	18.00	+5.882%	5	159	-50.278%
2024-10-01	17.00	17.00	17.00	17.00	-14.401%	10	164	-47.353%
2024-09-27	19.50	19.86	19.50	19.86	-0.551%	4	154	-54.935%
2024-09-23	19.97	19.97	19.97	19.97	-9.103%	3	152	-55.183%
2024-09-19	21.18	21.97	21.18	21.97	+7.171%	2	149	-59.263%
2024-09-18	19.93	20.50	19.93	20.50	+0.985%	4	149	-56.341%
2024-09-17	20.72	20.72	20.30	20.30	+0.794%	2	148	-55.911%
2024-09-16	18.50	20.14	18.50	20.14	+10.055%	25	146	-55.561%
2024-09-13	16.65	18.30	16.65	18.30	+35.556%	70	141	-51.093%
2024-09-11	13.50	13.50	13.50	13.50	+5.882%	5	126	-33.704%
2024-09-03	12.75	12.75	12.75	12.75	+1.594%	20	131	-29.804%
2024-08-28	12.55	12.55	12.55	12.55	-3.462%	16	151	-28.685%
2024-08-27	13.00	13.00	13.00	13.00	+6.122%	20	135	-31.154%
2024-08-23	12.00	12.25	12.00	12.25	+21.648%	32	115	-26.939%
2024-08-16	10.07	10.07	10.07	10.07	+8.396%	4	109	-11.122%
2024-08-09	9.29	9.29	9.29	9.29	-6.162%	30	109	-3.660%
2024-08-08	7.25	9.90	7.25	9.90	-7.477%	2	94	-9.596%
2024-08-02	10.70	10.70	10.70	10.70	-27.703%	10	94	-16.355%
2024-07-31	15.20	15.20	14.80	14.80	+1.370%	20	84	-39.527%
2024-07-26	14.60	14.66	14.60	14.60	+7.353%	22	104	-38.699%
2024-07-22	13.18	13.60	13.18	13.60	+12.397%	22	92	-34.191%
2024-07-19	13.05	13.60	12.10	12.10	-6.923%	16	71	-26.033%
2024-07-18	13.00	13.00	13.00	13.00	+10.169%	2	69	-31.154%
2024-07-16	11.80	11.80	11.80	11.80	+32.287%	10	69	-24.153%
2024-07-15	9.05	9.33	8.92	8.92	-0.889%	93	59	+0.336%
2024-07-12	9.00	9.00	9.00	9.00	+38.462%	30	145	-0.556%
2024-07-08	6.50	6.50	6.50	6.50	0.000%	1	145	+37.692%
2024-06-11	6.50	6.50	6.50	6.50	-11.924%	1	145	+37.692%
2024-05-30	7.38	7.38	7.38	7.38	+12.672%	2	145	+21.274%
2024-05-29	6.55	6.55	6.55	6.55	-17.089%	10	147	+36.641%
2024-05-28	8.05	8.05	7.90	7.90	-24.038%	29	147	+13.291%
2024-05-16	10.40	10.40	10.40	10.40	-3.435%	2	146	-13.942%
2024-05-15	9.95	10.77	9.75	10.77	+70.952%	22	144	-16.899%
2024-05-03	6.30	6.30	6.30	6.30	-9.742%	10	142	+42.063%
2024-05-01	7.00	8.55	6.98	6.98	-0.286%	15	147	+28.223%
2024-04-30	7.00	7.00	7.00	7.00	-20.455%	1	162	+27.857%
2024-04-26	8.80	8.80	8.80	8.80	+6.024%	20	162	+1.705%
2024-04-25	8.30	8.30	8.30	8.30	-6.215%	1	152	+7.831%
2024-04-24	8.85	8.85	8.85	8.85	-8.857%	10	152	+1.130%
2024-04-23	9.55	9.71	9.55	9.71	+28.609%	11	142	-7.827%
2024-04-22	7.55	7.55	7.55	7.55	-14.205%	2	137	+18.543%
2024-04-18	8.80	8.80	8.80	8.80	-25.106%	1	135	+1.705%
2024-04-04	11.75	11.75	11.75	11.75	+5.287%	1	134	-23.830%
2024-04-03	11.16	11.16	11.16	11.16	-4.615%	1	133	-19.803%
2024-03-27	11.70	11.70	11.70	11.70	-1.515%	10	132	-23.504%
2024-03-26	11.88	11.88	11.88	11.88	+13.143%	5	122	-24.663%
2024-03-18	10.70	10.70	10.50	10.50	+5.000%	4	117	-14.762%
2024-03-06	10.00	10.00	10.00	10.00	-13.793%	1	118	-10.500%
2024-03-04	11.60	11.60	11.60	11.60	+5.455%	1	118	-22.845%
2024-02-23	11.00	11.00	11.00	11.00	-2.569%	2	118	-18.636%
2024-02-09	11.29	11.29	11.29	11.29	+15.795%	20	118	-20.726%
2024-02-05	9.75	9.75	9.75	9.75	+2.632%	2	98	-8.205%
2024-02-02	9.50	9.50	9.50	9.50	-12.844%	1	100	-5.789%
2024-01-30	10.86	10.93	10.83	10.90	-23.776%	8	99	-17.890%
2023-12-26	14.30	14.30	14.30	14.30	+11.025%	2	99	-37.413%
2023-12-20	12.88	12.88	12.88	12.88	+14.489%	1	100	-30.512%
2023-12-14	11.25	11.25	11.25	11.25	+52.027%	3	99	-20.444%
2023-12-08	7.40	7.40	7.40	7.40	-5.128%	1	96	+20.946%
2023-12-06	7.80	7.80	7.80	7.80	+72.185%	2	96	+14.744%
2023-11-16	4.53	4.53	4.53	4.53	+0.667%	10	94	+97.572%
2023-11-14	4.50	4.50	4.50	4.50	+18.421%	1	94	+98.889%
2023-10-19	3.80	3.80	3.80	3.80	-35.919%	1	93	+135.526%
2023-10-17	5.90	5.93	5.90	5.93	-15.286%	15	93	+50.927%
2023-09-28	7.00	7.00	7.00	7.00	-18.888%	15	93	+27.857%
2023-09-15	8.63	8.63	8.63	8.63	0.000%	93	93	+3.708%