Dark

BXMT20270115C17
BXMT Jan 15 2027 17.00 Call (BXMT270115C00017000)
option OPRA

EOD

Aug 24, 2026

0.0800-20.000%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.1000	0.1000	0.0800	0.0800	-20.000%	8	1,063	0.000%
2026-08-21	0.1000	0.1000	0.1000	0.1000	0.000%	2	1,065	-20.000%
2026-08-18	0.0900	0.1000	0.0900	0.1000	0.000%	12	1,067	-20.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-33.333%	1	1,059	-20.000%
2026-08-14	0.1500	0.1500	0.1500	0.1500	0.000%	6	1,059	-46.667%
2026-08-13	0.1500	0.1500	0.1500	0.1500	+25.000%	1	1,054	-46.667%
2026-08-12	0.2000	0.2000	0.1200	0.1200	-20.000%	26	1,054	-33.333%
2026-08-11	0.1000	0.1500	0.1000	0.1500	+50.000%	10	1,038	-46.667%
2026-08-10	0.1000	0.1000	0.1000	0.1000	-16.667%	7	1,038	-20.000%
2026-08-07	0.1200	0.1200	0.1200	0.1200	+9.091%	5	1,033	-33.333%
2026-08-06	0.1000	0.1100	0.0600	0.1100	-21.429%	151	1,028	-27.273%
2026-08-05	0.1300	0.1500	0.1200	0.1400	-22.222%	124	1,099	-42.857%
2026-08-03	0.1500	0.2000	0.1500	0.1800	+50.000%	98	1,179	-55.556%
2026-07-31	0.1200	0.1200	0.1200	0.1200	-52.000%	2	1,260	-33.333%
2026-07-30	0.5000	0.5000	0.2500	0.2500	-66.667%	247	1,260	-68.000%
2026-07-29	0.8000	0.8000	0.7000	0.7500	-16.667%	68	1,272	-89.333%
2026-07-28	0.8800	0.9400	0.8800	0.9000	-5.263%	13	1,332	-91.111%
2026-07-27	0.9500	0.9500	0.9500	0.9500	+20.253%	5	1,324	-91.579%
2026-07-24	0.7900	0.7900	0.7900	0.7900	0.000%	2	1,319	-89.873%
2026-07-23	0.8000	0.8000	0.7900	0.7900	-19.388%	30	1,321	-89.873%
2026-07-21	0.9200	0.9800	0.9200	0.9800	+3.158%	8	1,291	-91.837%
2026-07-20	1.1500	1.1500	0.9500	0.9500	-12.037%	3	1,283	-91.579%
2026-07-17	1.0800	1.0800	1.0800	1.0800	-1.818%	5	1,283	-92.593%
2026-07-15	1.1000	1.1000	1.1000	1.1000	0.000%	15	1,283	-92.727%
2026-07-14	1.1000	1.1000	1.1000	1.1000	0.000%	17	1,268	-92.727%
2026-07-13	1.1000	1.1000	1.1000	1.1000	+1.852%	1	1,251	-92.727%
2026-07-10	1.1000	1.1500	1.0800	1.0800	-0.917%	33	1,251	-92.593%
2026-07-09	1.0000	1.0900	1.0000	1.0900	-10.656%	12	1,219	-92.661%
2026-07-07	1.2500	1.2500	1.1700	1.2200	+7.965%	80	1,214	-93.443%
2026-07-01	1.1500	1.1500	1.1300	1.1300	-2.586%	3	1,141	-92.920%
2026-06-30	1.0800	1.1600	1.0800	1.1600	-12.782%	37	1,140	-93.103%
2026-06-24	1.3500	1.3500	1.3300	1.3300	-21.302%	120	1,107	-93.985%
2026-06-17	1.6500	1.6900	1.6500	1.6900	+2.424%	10	987	-95.266%
2026-05-26	1.6500	1.6500	1.6500	1.6500	-14.063%	10	987	-95.152%
2026-05-18	1.9200	1.9200	1.9200	1.9200	-27.547%	1	977	-95.833%
2026-05-01	2.6500	2.6500	2.6500	2.6500	+1.923%	10	967	-96.981%
2026-04-30	2.6000	2.6000	2.6000	2.6000	-25.714%	1	967	-96.923%
2026-04-22	3.5000	3.5000	3.5000	3.5000	+2.639%	50	967	-97.714%
2026-04-20	3.4100	3.4100	3.4100	3.4100	-0.583%	1	917	-97.654%
2026-04-14	3.4300	3.4300	3.4300	3.4300	+3.939%	1	916	-97.668%
2026-04-13	3.3000	3.3000	3.3000	3.3000	+20.000%	50	917	-97.576%
2026-03-31	2.7500	2.7500	2.7500	2.7500	+41.026%	33	867	-97.091%
2026-03-23	1.9500	1.9500	1.9500	1.9500	-16.667%	12	876	-95.897%
2026-03-16	2.3400	2.3400	2.3400	2.3400	-16.429%	50	864	-96.581%
2026-02-25	2.8000	2.8000	2.8000	2.8000	+7.280%	50	764	-97.143%
2026-02-23	2.6100	2.6100	2.6100	2.6100	-12.709%	1	764	-96.935%
2026-01-21	2.9900	2.9900	2.9900	2.9900	+9.926%	3	765	-97.324%
2026-01-20	2.7200	2.7200	2.7200	2.7200	-7.797%	1	765	-97.059%
2026-01-16	2.9500	2.9500	2.9500	2.9500	+18.000%	5	761	-97.288%
2026-01-14	2.5000	2.5000	2.5000	2.5000	-7.407%	1	761	-96.800%
2026-01-12	2.7000	2.7000	2.7000	2.7000	-13.183%	3	760	-97.037%
2025-12-04	3.1100	3.1100	3.1100	3.1100	+13.091%	40	762	-97.428%
2025-11-26	2.7500	2.7500	2.7500	2.7500	+37.500%	33	722	-97.091%
2025-11-14	2.0000	2.0000	2.0000	2.0000	-4.762%	1	722	-96.000%
2025-11-04	2.1000	2.1000	2.1000	2.1000	+5.000%	3	721	-96.190%
2025-10-30	2.0000	2.0000	2.0000	2.0000	+14.286%	10	718	-96.000%
2025-10-17	1.7500	1.7500	1.7500	1.7500	-24.893%	5	708	-95.429%
2025-10-06	2.3300	2.3300	2.3300	2.3300	-2.917%	6	709	-96.567%
2025-10-03	2.4000	2.4000	2.4000	2.4000	+6.667%	50	703	-96.667%
2025-10-02	2.2500	2.2500	2.2500	2.2500	+9.756%	8	653	-96.444%
2025-10-01	2.2500	2.2500	2.0500	2.0500	-2.381%	6	645	-96.098%
2025-09-30	2.1000	2.1500	2.1000	2.1000	0.000%	58	639	-96.190%
2025-09-29	2.1000	2.1000	2.1000	2.1000	+5.000%	4	581	-96.190%
2025-09-26	2.0600	2.0600	2.0000	2.0000	-9.091%	5	577	-96.000%
2025-09-24	2.1500	2.2000	2.1500	2.2000	-11.290%	8	573	-96.364%
2025-09-22	2.4800	2.4800	2.4800	2.4800	-17.333%	1	565	-96.774%
2025-09-10	3.1000	3.1000	3.0000	3.0000	-3.846%	3	564	-97.333%
2025-09-05	3.1200	3.1200	3.1200	3.1200	+15.985%	100	565	-97.436%
2025-08-27	2.6900	2.6900	2.6900	2.6900	+25.116%	100	565	-97.026%
2025-08-18	2.2000	2.2000	2.1500	2.1500	-6.522%	48	465	-96.279%
2025-08-06	2.3000	2.3000	2.3000	2.3000	-2.128%	4	417	-96.522%
2025-08-05	2.3500	2.3500	2.3500	2.3500	+4.444%	20	413	-96.596%
2025-08-01	2.2500	2.3000	2.2500	2.2500	-30.124%	13	393	-96.444%
2025-07-23	3.1600	3.2200	3.1600	3.2200	+8.054%	2	380	-97.516%
2025-07-22	2.9900	3.1000	2.9800	2.9800	-1.325%	11	380	-97.315%
2025-07-21	2.9100	3.0200	2.9100	3.0200	+2.373%	2	371	-97.351%
2025-07-18	2.8900	2.9500	2.8400	2.9500	-4.839%	26	370	-97.288%
2025-07-17	3.0200	3.1000	3.0200	3.1000	-6.627%	2	353	-97.419%
2025-07-16	3.2000	3.3200	3.2000	3.3200	-4.598%	2	352	-97.590%
2025-07-15	3.3600	3.4800	3.3600	3.4800	-0.571%	2	352	-97.701%
2025-07-10	3.5000	3.5000	3.5000	3.5000	+3.245%	2	352	-97.714%
2025-07-09	3.3200	3.3900	3.3200	3.3900	+2.727%	2	352	-97.640%
2025-07-08	3.3000	3.3000	3.3000	3.3000	-2.077%	2	352	-97.576%
2025-07-07	3.1500	3.3700	3.1500	3.3700	-0.590%	2	350	-97.626%
2025-07-02	3.2100	3.3900	3.2100	3.3900	+6.604%	2	350	-97.640%
2025-07-01	2.9900	3.1800	2.9900	3.1800	-2.454%	2	350	-97.484%
2025-06-30	3.0200	3.2600	3.0200	3.2600	+8.667%	26	350	-97.546%
2025-06-27	3.0500	3.1700	3.0000	3.0000	-4.153%	8	326	-97.333%
2025-06-26	2.9100	3.1300	2.9100	3.1300	-1.881%	2	321	-97.444%
2025-06-25	2.9700	3.1900	2.9700	3.1900	-2.446%	2	321	-97.492%
2025-06-24	3.0300	3.2700	3.0300	3.2700	+18.909%	2	321	-97.554%
2025-06-23	2.7600	2.9600	2.7000	2.7500	+3.774%	16	321	-97.091%
2025-06-20	2.7400	2.7400	2.5000	2.6500	-9.247%	106	307	-96.981%
2025-06-18	2.7300	2.9200	2.7300	2.9200	+12.308%	2	255	-97.260%
2025-06-17	2.7500	2.9200	2.5600	2.6000	-14.191%	14	255	-96.923%
2025-06-16	2.8300	3.0300	2.8300	3.0300	-1.303%	2	244	-97.360%
2025-06-12	2.8600	3.0700	2.8600	3.0700	-1.917%	2	244	-97.394%
2025-06-11	2.9300	3.1300	2.9300	3.1300	+1.623%	2	244	-97.444%
2025-06-10	2.8400	3.0800	2.8400	3.0800	+3.010%	2	244	-97.403%
2025-06-09	2.8500	2.9900	2.8500	2.9900	+17.255%	2	244	-97.324%
2025-06-05	2.6300	2.6300	2.5500	2.5500	-16.118%	4	244	-96.863%
2025-05-21	2.9000	3.0400	2.9000	3.0400	-6.173%	2	240	-97.368%
2025-05-20	3.0500	3.2400	3.0500	3.2400	+0.310%	2	240	-97.531%
2025-05-19	3.1000	3.2300	3.1000	3.2300	-4.720%	2	240	-97.523%
2025-05-14	3.1800	3.3900	3.1800	3.3900	-3.143%	2	239	-97.640%
2025-05-12	3.5000	3.5000	3.5000	3.5000	+10.759%	1	239	-97.714%
2025-05-08	3.0200	3.1600	3.0200	3.1600	-1.863%	2	238	-97.468%
2025-05-02	3.0200	3.2200	3.0200	3.2200	+4.545%	4	238	-97.516%
2025-05-01	3.0200	3.0800	3.0200	3.0800	+2.667%	2	238	-97.403%
2025-04-30	2.8800	3.0100	2.8800	3.0000	-5.363%	32	239	-97.333%
2025-04-29	3.0100	3.1700	3.0100	3.1700	-0.627%	2	209	-97.476%
2025-04-28	3.0700	3.1900	3.0700	3.1900	+0.631%	2	209	-97.492%
2025-04-25	2.9100	3.1700	2.9100	3.1700	+1.603%	20	209	-97.476%
2025-04-24	2.9100	3.1400	2.9100	3.1200	-3.106%	6	209	-97.436%
2025-04-23	3.0100	3.2600	3.0100	3.2200	+5.229%	10	209	-97.516%
2025-04-22	2.9300	3.0800	2.9300	3.0600	+11.679%	4	209	-97.386%
2025-04-21	2.5300	2.7800	2.5300	2.7400	+1.481%	10	209	-97.080%
2025-04-16	2.6600	2.8500	2.6600	2.7000	+5.058%	16	209	-97.037%
2025-04-14	2.5100	2.6800	2.5100	2.5700	-11.379%	12	199	-96.887%
2025-04-11	1.9600	2.9000	1.9600	2.9000	+17.886%	32	198	-97.241%
2025-04-10	2.3200	2.5400	2.3200	2.4600	+18.269%	10	199	-96.748%
2025-04-08	2.0800	2.0800	2.0800	2.0800	-39.359%	1	200	-96.154%
2025-03-31	3.4300	3.4300	3.4300	3.4300	-12.051%	1	199	-97.668%
2025-03-10	3.9000	3.9000	3.9000	3.9000	+11.429%	20	198	-97.949%
2025-02-25	3.5900	3.5900	3.5000	3.5000	+9.718%	5	173	-97.714%
2025-02-12	3.1000	3.1900	3.1000	3.1900	+22.692%	3	173	-97.492%
2025-02-11	2.6000	2.6000	2.6000	2.6000	+52.941%	3	174	-96.923%
2025-01-24	1.7000	1.7000	1.7000	1.7000	-27.350%	2	174	-95.294%
2025-01-22	2.3400	2.3400	2.3400	2.3400	+23.810%	1	173	-96.581%
2025-01-10	1.8900	1.8900	1.8900	1.8900	-14.091%	4	173	-95.767%
2025-01-07	2.2000	2.2000	2.2000	2.2000	-0.452%	15	171	-96.364%
2024-12-23	2.2000	2.2100	2.2000	2.2100	-25.085%	35	156	-96.380%
2024-12-13	2.9500	2.9500	2.9500	2.9500	-1.667%	70	156	-97.288%
2024-12-12	3.0000	3.0000	3.0000	3.0000	+3.093%	1	146	-97.333%
2024-12-09	2.9100	2.9100	2.9100	2.9100	+2.105%	1	145	-97.251%
2024-12-05	2.8500	2.8500	2.8500	2.8500	+23.913%	15	145	-97.193%
2024-11-18	1.7600	2.3000	1.7600	2.3000	-27.215%	54	130	-96.522%
2024-11-08	3.0000	3.1600	3.0000	3.1600	+54.146%	4	77	-97.468%
2024-10-29	2.0500	2.0500	2.0500	2.0500	-36.923%	1	77	-96.098%
2024-10-18	3.2500	3.2500	3.2500	3.2500	+16.071%	2	77	-97.538%
2024-10-16	2.8000	2.8000	2.8000	2.8000	-11.111%	1	77	-97.143%
2024-10-15	2.4000	3.1500	2.4000	3.1500	+40.000%	2	77	-97.460%
2024-10-11	2.1200	2.2500	2.1200	2.2500	-10.000%	6	78	-96.444%
2024-10-09	2.5000	2.5000	2.5000	2.5000	-17.492%	1	77	-96.800%
2024-09-30	2.7400	3.0300	2.7400	3.0300	+0.664%	35	76	-97.360%
2024-09-27	3.0100	3.0100	3.0100	3.0100	-8.511%	2	41	-97.342%
2024-09-23	3.3000	3.3000	3.2900	3.2900	0.000%	40	40	-97.568%