Dark

BX20270115C165
BX Jan 15 2027 165.00 Call (BX270115C00165000)
option OPRA

EOD

Jul 13, 2026

2.75-12.698%(-0.40)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-13	2.9900	3.1000	2.6200	2.7500	-12.698%	32	888	0.000%
2026-07-10	3.1000	3.1500	3.1000	3.1500	+6.419%	9	861	-12.698%
2026-07-09	3.3000	3.3000	2.6100	2.9600	+20.816%	42	861	-7.095%
2026-07-08	2.4500	2.4500	2.4500	2.4500	-12.500%	2	850	+12.245%
2026-07-07	2.8000	2.8000	2.8000	2.8000	-13.846%	1	848	-1.786%
2026-07-02	3.2500	3.2500	3.2500	3.2500	+2.524%	2	847	-15.385%
2026-07-01	2.9600	3.1700	2.9500	3.1700	+25.296%	4	847	-13.249%
2026-06-30	2.5300	2.5300	2.5300	2.5300	+17.130%	1	847	+8.696%
2026-06-29	2.2600	2.6200	2.1600	2.1600	-11.837%	34	848	+27.315%
2026-06-26	2.4500	2.4500	2.4500	2.4500	-1.210%	1	829	+12.245%
2026-06-25	2.4800	2.4800	2.4800	2.4800	+19.807%	3	828	+10.887%
2026-06-24	2.5000	2.5000	2.0700	2.0700	-26.071%	4	828	+32.850%
2026-06-23	3.1100	3.1100	2.8000	2.8000	-30.000%	4	828	-1.786%
2026-06-18	4.0000	4.1000	4.0000	4.0000	-13.978%	35	803	-31.250%
2026-06-17	4.9300	4.9300	4.6500	4.6500	-2.105%	6	803	-40.860%
2026-06-16	4.5000	4.7500	4.5000	4.7500	+17.866%	16	803	-42.105%
2026-06-12	4.0300	4.0300	4.0300	4.0300	+38.966%	4	798	-31.762%
2026-06-11	2.9000	2.9000	2.9000	2.9000	-7.051%	1	798	-5.172%
2026-06-09	3.6100	3.6100	3.1200	3.1200	+7.586%	82	797	-11.859%
2026-06-05	2.9000	2.9000	2.9000	2.9000	-14.706%	1	877	-5.172%
2026-06-04	3.4500	3.4500	3.3500	3.4000	+65.049%	6	877	-19.118%
2026-06-03	2.0600	2.0600	2.0600	2.0600	-33.548%	3	874	+33.495%
2026-05-29	3.0500	3.1000	3.0500	3.1000	+14.815%	3	874	-11.290%
2026-05-28	2.4200	2.7000	2.4200	2.7000	-11.475%	12	874	+1.852%
2026-05-27	3.0500	3.0500	3.0500	3.0500	-4.688%	3	864	-9.836%
2026-05-26	3.2000	3.2000	3.2000	3.2000	+7.744%	1	861	-14.063%
2026-05-22	2.9700	2.9700	2.9700	2.9700	+18.800%	8	853	-7.407%
2026-05-19	2.6000	2.7300	2.5000	2.5000	-15.825%	8	853	+10.000%
2026-05-15	3.1500	3.2000	2.9700	2.9700	-1.000%	10	859	-7.407%
2026-05-13	3.4500	3.4500	3.0000	3.0000	-21.466%	7	856	-8.333%
2026-05-12	3.8200	3.8200	3.8200	3.8200	-11.163%	2	859	-28.010%
2026-05-11	4.3500	4.3500	4.3000	4.3000	-1.149%	3	859	-36.047%
2026-05-08	4.3500	4.3500	4.3500	4.3500	+7.407%	3	859	-36.782%
2026-05-07	4.0500	4.0500	4.0500	4.0500	-10.793%	1	859	-32.099%
2026-05-06	4.4800	4.5400	4.4800	4.5400	+3.182%	3	859	-39.427%
2026-05-05	4.4000	4.4000	4.4000	4.4000	-15.547%	2	858	-37.500%
2026-05-01	4.8000	5.2100	4.7000	5.2100	+9.684%	7	856	-47.217%
2026-04-30	4.6000	4.8000	4.6000	4.7500	+25.000%	47	856	-42.105%
2026-04-29	3.8500	3.8500	3.8000	3.8000	-3.797%	2	827	-27.632%
2026-04-28	3.9500	3.9500	3.9500	3.9500	0.000%	1	826	-30.380%
2026-04-27	4.2000	4.2000	3.9000	3.9500	-6.398%	12	826	-30.380%
2026-04-24	4.2900	4.2900	3.9500	4.2200	-11.158%	28	824	-34.834%
2026-04-23	5.0000	5.0000	4.7500	4.7500	-25.781%	5	818	-42.105%
2026-04-22	6.3500	6.4000	6.3000	6.4000	+4.065%	4	818	-57.031%
2026-04-21	6.8000	6.8300	6.1500	6.1500	+5.128%	53	816	-55.285%
2026-04-20	6.0000	6.0000	5.8000	5.8500	-10.550%	19	816	-52.991%
2026-04-17	6.5400	6.5400	6.5400	6.5400	-4.803%	20	815	-57.951%
2026-04-16	6.8700	6.8700	6.8700	6.8700	+19.478%	15	815	-59.971%
2026-04-15	5.7500	5.7500	5.7500	5.7500	+15.000%	10	830	-52.174%
2026-04-14	5.0000	5.0000	5.0000	5.0000	+58.730%	1	826	-45.000%
2026-04-13	3.1500	3.1500	3.1500	3.1500	-11.017%	2	825	-12.698%
2026-04-08	3.6000	3.6000	3.5400	3.5400	+8.923%	3	826	-22.316%
2026-04-02	3.2500	3.2500	3.2500	3.2500	-7.143%	2	827	-15.385%
2026-03-31	3.5000	3.5000	3.5000	3.5000	+11.111%	2	827	-21.429%
2026-03-25	3.1500	3.1500	3.1500	3.1500	+15.385%	2	825	-12.698%
2026-03-24	2.7900	2.7900	2.7200	2.7300	-21.326%	20	825	+0.733%
2026-03-23	3.5500	3.5500	3.4700	3.4700	-12.152%	23	844	-20.749%
2026-03-18	4.0000	4.1000	3.7400	3.9500	+2.597%	11	833	-30.380%
2026-03-17	3.8500	3.8500	3.8500	3.8500	+48.077%	1	828	-28.571%
2026-03-12	2.4800	3.0500	2.4200	2.6000	-10.345%	15	827	+5.769%
2026-03-11	3.4500	3.4500	2.9000	2.9000	-15.452%	4	820	-5.172%
2026-03-06	3.4300	3.4300	3.4300	3.4300	-2.000%	1	822	-19.825%
2026-03-04	3.5500	3.5500	3.5000	3.5000	+2.339%	2	822	-21.429%
2026-03-03	3.0000	3.4200	3.0000	3.4200	-12.308%	16	823	-19.591%
2026-02-27	3.9000	3.9000	3.9000	3.9000	-5.797%	2	823	-29.487%
2026-02-24	4.1000	4.1400	4.1000	4.1400	-7.175%	2	823	-33.575%
2026-02-20	4.9500	4.9500	4.4600	4.4600	-35.827%	20	824	-38.341%
2026-02-18	6.2200	7.0000	6.2200	6.9500	+6.923%	5	844	-60.432%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+12.069%	2	838	-57.692%
2026-02-12	6.5000	6.5000	5.8000	5.8000	-16.547%	2	838	-52.586%
2026-02-11	6.9000	7.2500	6.2000	6.9500	+18.399%	79	839	-60.432%
2026-02-09	5.9100	6.0200	5.8700	5.8700	+5.766%	147	786	-53.152%
2026-02-06	5.5500	5.5500	5.5500	5.5500	+2.778%	2	747	-50.450%
2026-02-05	5.8000	5.9000	4.9200	5.4000	-17.557%	251	746	-49.074%
2026-02-04	6.2800	7.1400	6.2800	6.5500	+3.476%	70	725	-58.015%
2026-02-03	7.6400	7.6400	6.2900	6.3300	-29.274%	103	742	-56.556%
2026-02-02	8.9500	8.9500	8.9500	8.9500	-1.648%	1	656	-69.274%
2026-01-30	9.1000	9.1000	9.1000	9.1000	+1.111%	2	656	-69.780%
2026-01-29	8.9500	9.1000	8.9000	9.0000	-13.462%	55	656	-69.444%
2026-01-28	10.4000	10.4000	10.4000	10.4000	-25.072%	1	603	-73.558%
2026-01-23	13.9000	15.1000	13.8800	13.8800	-15.879%	7	602	-80.187%
2026-01-21	16.5000	16.5000	16.5000	16.5000	+1.351%	15	606	-83.333%
2026-01-20	19.0000	19.0000	16.1500	16.2800	-21.504%	3	591	-83.108%
2026-01-16	21.1700	21.1700	20.6600	20.7400	+6.087%	15	589	-86.741%
2026-01-15	19.4500	19.5500	19.4500	19.5500	+14.663%	11	589	-85.934%
2026-01-14	17.0500	17.0500	17.0500	17.0500	+0.947%	7	589	-83.871%
2026-01-12	16.2900	16.8900	16.2900	16.8900	+8.687%	2	582	-83.718%
2026-01-08	15.7000	15.9100	15.1600	15.5400	+2.237%	48	581	-82.304%
2026-01-07	14.6500	16.5600	14.6500	15.2000	-21.851%	14	544	-81.908%
2026-01-06	18.9700	19.8000	18.9700	19.4500	+0.413%	388	540	-85.861%
2026-01-05	19.3000	19.3900	19.1000	19.3700	+14.955%	113	461	-85.803%
2026-01-02	16.3500	16.8500	15.6300	16.8500	+6.984%	299	476	-83.680%
2025-12-30	15.7500	15.7500	15.7500	15.7500	+1.482%	1	389	-82.540%
2025-12-26	15.6900	15.6900	15.5200	15.5200	-6.843%	25	389	-82.281%
2025-12-24	16.6600	16.6600	16.6600	16.6600	+2.840%	1	414	-83.493%
2025-12-22	16.2000	16.2000	16.2000	16.2000	+9.831%	6	414	-83.025%
2025-12-16	14.7500	14.7500	14.7500	14.7500	+0.477%	1	420	-81.356%
2025-12-12	14.8200	14.8200	14.6800	14.6800	-8.536%	96	420	-81.267%
2025-12-11	16.6000	16.6000	15.3000	16.0500	-10.084%	17	420	-82.866%
2025-12-09	17.7000	18.4000	17.7000	17.8500	+21.017%	45	423	-84.594%
2025-12-05	14.7500	14.7500	14.7500	14.7500	-1.007%	1	426	-81.356%
2025-12-04	14.9000	14.9000	14.9000	14.9000	+14.176%	15	427	-81.544%
2025-11-28	13.0500	13.0500	13.0500	13.0500	+0.385%	1	412	-78.927%
2025-11-26	12.6000	13.0000	12.6000	13.0000	+8.153%	6	417	-78.846%
2025-11-25	12.0200	12.0200	12.0200	12.0200	-6.677%	77	417	-77.121%
2025-11-24	12.8500	12.8800	12.8500	12.8800	+3.871%	4	340	-78.649%
2025-11-21	11.2800	12.4000	11.2800	12.4000	+9.735%	74	336	-77.823%
2025-11-18	11.1000	11.3000	10.9300	11.3000	-9.091%	39	263	-75.664%
2025-11-14	11.6000	12.4300	11.5400	12.4300	-5.976%	15	298	-77.876%
2025-11-12	14.0600	14.0700	13.2200	13.2200	+2.799%	61	287	-79.198%
2025-11-06	13.1000	13.2500	12.8400	12.8600	-7.482%	16	254	-78.616%
2025-11-03	13.8200	14.2500	13.7100	13.9000	-25.389%	87	289	-80.216%
2025-10-24	18.6300	18.6300	18.6300	18.6300	+2.588%	6	289	-85.239%
2025-10-23	18.6500	19.3300	18.1600	18.1600	-15.535%	39	283	-84.857%
2025-10-22	22.1400	22.1400	21.5000	21.5000	-2.494%	51	286	-87.209%
2025-10-20	22.2000	22.2000	22.0500	22.0500	+5.000%	20	300	-87.528%
2025-10-16	21.2000	21.2000	20.9400	21.0000	-7.367%	18	300	-86.905%
2025-10-15	24.7500	24.7500	22.6300	22.6700	+3.280%	40	302	-87.869%
2025-10-13	21.5500	22.0000	20.5900	21.9500	+18.329%	54	294	-87.472%
2025-10-10	18.4000	18.5500	18.4000	18.5500	-19.801%	40	242	-85.175%
2025-10-08	23.1300	23.1300	23.1300	23.1300	-7.480%	1	242	-88.111%
2025-10-07	25.0000	25.0000	25.0000	25.0000	-5.838%	1	240	-89.000%
2025-10-03	25.5000	26.5500	25.5000	26.5500	+0.989%	19	240	-89.642%
2025-10-02	26.3700	26.3700	26.2900	26.2900	-6.905%	2	249	-89.540%
2025-09-30	26.3000	28.2400	26.2500	28.2400	-10.774%	22	247	-90.262%
2025-09-29	31.6500	31.6500	31.6500	31.6500	-23.643%	1	231	-91.311%
2025-09-19	41.4500	41.4500	41.4500	41.4500	+10.829%	5	231	-93.366%
2025-09-16	37.5000	37.5000	37.4000	37.4000	+0.214%	13	231	-92.647%
2025-09-15	37.3200	37.3200	37.3200	37.3200	+0.054%	1	244	-92.631%
2025-09-11	38.4100	38.4100	37.3000	37.3000	+13.893%	14	244	-92.627%
2025-09-10	31.2000	32.7500	31.2000	32.7500	+9.167%	5	248	-91.603%
2025-09-09	30.0000	30.0000	30.0000	30.0000	+5.634%	1	248	-90.833%
2025-09-08	27.7000	28.4000	27.7000	28.4000	+0.674%	2	249	-90.317%
2025-09-05	28.2100	28.2100	28.2100	28.2100	+5.933%	1	249	-90.252%
2025-09-04	26.6300	26.6300	26.6300	26.6300	+6.648%	2	250	-89.673%
2025-09-03	25.8500	25.8500	24.9700	24.9700	-8.367%	3	252	-88.987%
2025-09-02	25.0000	27.2500	25.0000	27.2500	-6.774%	12	251	-89.908%
2025-08-28	29.1200	29.2300	29.1200	29.2300	+4.095%	2	242	-90.592%
2025-08-22	28.8300	28.8300	28.0800	28.0800	+16.129%	4	244	-90.207%
2025-08-21	24.1800	24.1800	24.1800	24.1800	-0.412%	1	244	-88.627%
2025-08-20	25.1000	25.1000	24.0000	24.2800	-7.751%	147	243	-88.674%
2025-08-19	27.5000	27.5000	26.3200	26.3200	-15.641%	6	243	-89.552%
2025-08-14	31.2000	31.2000	31.2000	31.2000	-7.556%	1	242	-91.186%
2025-08-13	32.2000	33.7500	32.2000	33.7500	+18.007%	7	242	-91.852%
2025-08-11	28.6000	28.6000	28.6000	28.6000	+6.916%	1	242	-90.385%
2025-08-07	26.0000	26.7500	26.0000	26.7500	-4.940%	8	241	-89.720%
2025-08-06	28.1400	28.1400	28.1400	28.1400	+5.039%	1	241	-90.227%
2025-08-05	26.7900	26.7900	26.7900	26.7900	-9.646%	1	242	-89.735%
2025-08-01	29.6500	29.6500	29.6500	29.6500	-2.306%	5	241	-90.725%
2025-07-31	30.4000	30.4600	30.3500	30.3500	-8.859%	3	236	-90.939%
2025-07-30	33.3000	33.3000	33.3000	33.3000	-6.144%	2	239	-91.742%
2025-07-25	36.0000	36.0000	35.4800	35.4800	-2.954%	5	241	-92.249%
2025-07-24	34.2500	36.5600	34.2500	36.5600	+18.317%	15	241	-92.478%
2025-07-23	30.9000	30.9000	30.9000	30.9000	+9.381%	1	246	-91.100%
2025-07-21	27.4000	28.2500	27.4000	28.2500	-4.399%	15	245	-90.265%
2025-07-18	30.9600	30.9600	29.1100	29.5500	-4.708%	13	252	-90.694%
2025-07-17	29.3000	31.0100	29.3000	31.0100	+15.065%	19	257	-91.132%
2025-07-16	24.8500	28.1000	24.8500	26.9500	+9.419%	31	259	-89.796%
2025-07-14	24.5500	24.6300	24.3500	24.6300	-1.441%	18	233	-88.835%
2025-07-10	25.4000	25.4000	24.9900	24.9900	+29.818%	13	247	-88.996%
2025-06-27	18.2000	19.2500	18.2000	19.2500	+17.378%	10	245	-85.714%
2025-06-26	16.4000	16.4000	16.4000	16.4000	+47.748%	2	237	-83.232%
2025-06-23	11.1000	11.1000	11.1000	11.1000	-15.845%	1	236	-75.225%
2025-06-16	13.1900	13.1900	13.1900	13.1900	-20.061%	1	235	-79.151%
2025-06-11	16.5000	16.5000	16.5000	16.5000	+9.272%	9	235	-83.333%
2025-06-10	15.1000	15.1000	15.1000	15.1000	+9.818%	1	235	-81.788%
2025-06-05	13.7500	13.7500	13.7500	13.7500	-1.079%	1	234	-80.000%
2025-06-04	13.9000	13.9000	13.9000	13.9000	-3.203%	2	234	-80.216%
2025-05-22	14.4300	14.4500	14.0500	14.3600	-1.441%	126	233	-80.850%
2025-05-21	14.6300	14.6300	14.5700	14.5700	-13.736%	8	203	-81.126%
2025-05-20	16.8900	16.8900	16.8900	16.8900	-1.516%	2	197	-83.718%
2025-05-19	16.5000	17.3500	16.5000	17.1500	-13.121%	7	197	-83.965%
2025-05-12	19.7400	19.7400	19.7400	19.7400	+17.151%	10	197	-86.069%
2025-05-08	16.8500	16.8500	16.8500	16.8500	+7.188%	1	187	-83.680%
2025-05-02	15.5500	15.7200	15.5500	15.7200	+23.101%	4	187	-82.506%
2025-04-30	12.7700	12.7700	12.7700	12.7700	-6.788%	1	187	-78.465%
2025-04-25	13.7000	13.7000	13.7000	13.7000	+18.103%	2	186	-79.927%
2025-04-23	12.8500	12.8500	11.6000	11.6000	+28.035%	8	185	-76.293%
2025-04-21	10.5100	10.5100	9.0600	9.0600	-25.309%	97	185	-69.647%
2025-04-17	12.3500	12.3500	12.1300	12.1300	+1.083%	2	129	-77.329%
2025-04-16	12.0000	12.0000	12.0000	12.0000	+3.448%	1	129	-77.083%
2025-04-11	11.5900	11.6000	11.5900	11.6000	+20.207%	58	128	-76.293%
2025-04-09	9.6500	9.6500	9.6500	9.6500	0.000%	19	128	-71.503%
2025-04-08	9.6500	9.6500	9.6500	9.6500	-28.519%	1	128	-71.503%
2025-04-07	10.1100	13.5000	10.1100	13.5000	-1.388%	22	127	-79.630%
2025-04-04	13.7200	13.7200	13.6900	13.6900	-3.659%	6	118	-79.912%
2025-04-03	14.2100	14.2100	14.2100	14.2100	-22.350%	2	119	-80.647%
2025-03-18	18.3000	18.3000	18.3000	18.3000	+14.375%	1	121	-84.973%
2025-03-11	16.0800	16.0800	15.4000	16.0000	+4.099%	4	120	-82.813%
2025-03-07	15.3700	15.3700	15.3700	15.3700	-17.675%	2	119	-82.108%
2025-03-06	19.7500	19.7500	18.6500	18.6700	-9.763%	6	118	-85.270%
2025-03-05	20.6900	20.6900	20.6900	20.6900	-11.202%	1	113	-86.709%
2025-02-25	22.2000	23.3000	22.2000	23.3000	-4.508%	5	115	-88.197%
2025-02-21	25.0300	25.0300	24.4000	24.4000	-10.819%	392	115	-88.730%
2025-02-20	26.0000	27.3600	26.0000	27.3600	-6.939%	37	296	-89.949%
2025-02-18	29.5000	29.5000	29.4000	29.4000	+5.000%	2	319	-90.646%
2025-02-14	28.0000	28.3000	27.9000	28.0000	+10.454%	26	316	-90.179%
2025-02-13	25.8000	25.8000	24.7500	25.3500	-4.878%	23	316	-89.152%
2025-02-12	26.6500	26.6500	26.6500	26.6500	-6.162%	1	293	-89.681%
2025-02-11	27.5900	28.4000	27.5900	28.4000	-13.415%	221	293	-90.317%
2025-02-07	32.8000	32.8000	32.8000	32.8000	-7.891%	2	73	-91.616%
2025-02-06	35.5600	35.6100	35.5600	35.6100	+12.264%	2	73	-92.277%
2025-02-04	31.7200	31.7200	31.7200	31.7200	-22.160%	1	74	-91.330%
2025-01-30	40.7500	40.7500	40.7500	40.7500	+43.739%	1	74	-93.252%
2025-01-13	28.6000	28.6000	28.3000	28.3500	-4.545%	25	74	-90.300%
2025-01-10	29.6500	29.7000	29.6500	29.7000	-12.647%	32	49	-90.741%
2024-12-20	34.0000	34.0000	34.0000	34.0000	-0.730%	1	33	-91.912%
2024-12-19	34.2500	34.2500	34.2500	34.2500	-27.128%	1	33	-91.971%
2024-12-12	47.0000	47.0000	47.0000	47.0000	-4.472%	1	33	-94.149%
2024-12-11	49.7600	49.7600	49.2000	49.2000	+11.061%	2	33	-94.411%
2024-12-09	44.3000	44.3000	44.3000	44.3000	-2.530%	1	32	-93.792%
2024-12-05	45.4500	45.4500	45.4500	45.4500	-7.453%	6	32	-93.949%
2024-11-29	47.9000	49.1100	47.9000	49.1100	-0.888%	6	26	-94.400%
2024-11-21	48.4000	49.5500	48.4000	49.5500	+12.282%	2	24	-94.450%
2024-11-20	44.1300	44.1300	44.1300	44.1300	+13.416%	1	24	-93.768%
2024-11-12	38.8500	38.9100	38.8500	38.9100	+19.283%	10	23	-92.932%
2024-11-05	32.1400	32.6200	32.1400	32.6200	+1.937%	8	17	-91.570%
2024-10-28	31.9000	32.0000	31.8700	32.0000	+0.724%	3	16	-91.406%
2024-10-25	31.7700	31.7700	31.7700	31.7700	+0.857%	2	13	-91.344%
2024-10-17	31.5000	31.5000	31.5000	31.5000	+38.767%	5	12	-91.270%
2024-10-15	20.3500	22.7000	20.3500	22.7000	0.000%	7	9	-87.885%
2024-10-14	22.7000	22.7000	22.7000	22.7000	+18.229%	2	2	-87.885%
2024-10-10	19.2000	19.2000	19.2000	19.2000	-14.017%	1	1	-85.677%
2024-09-27	22.3300	22.3300	22.3300	22.3300	0.000%	2	1	-87.685%