Dark

BXMT20270115C22
BXMT Jan 15 2027 22.00 Call (BXMT270115C00022000)
option OPRA

EOD

Jun 30, 2026

0.1300-35.000%(-0.0700)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.1500	0.1500	0.1300	0.1300	-35.000%	267	4,489	0.000%
2026-06-23	0.2000	0.2000	0.2000	0.2000	+42.857%	1	4,522	-35.000%
2026-06-22	0.1400	0.1400	0.1400	0.1400	-30.000%	5	4,521	-7.143%
2026-06-18	0.2000	0.2000	0.2000	0.2000	0.000%	51	4,526	-35.000%
2026-06-17	0.2000	0.2000	0.2000	0.2000	-4.762%	400	4,526	-35.000%
2026-06-16	0.2500	0.2500	0.1500	0.2100	-16.000%	454	4,872	-38.095%
2026-06-15	0.2500	0.2500	0.2500	0.2500	+25.000%	1	5,225	-48.000%
2026-06-12	0.2200	0.2500	0.2000	0.2000	+33.333%	166	5,224	-35.000%
2026-06-11	0.1500	0.1500	0.1500	0.1500	-44.444%	1	5,375	-13.333%
2026-06-02	0.3000	0.3000	0.2700	0.2700	+8.000%	14	5,376	-51.852%
2026-05-29	0.2500	0.2500	0.2500	0.2500	+8.696%	1	5,362	-48.000%
2026-05-27	0.2000	0.2500	0.2000	0.2300	+15.000%	9	5,362	-43.478%
2026-05-26	0.2000	0.2000	0.2000	0.2000	+33.333%	5	5,358	-35.000%
2026-05-21	0.1500	0.1500	0.1500	0.1500	-25.000%	1	5,358	-13.333%
2026-05-19	0.2000	0.2000	0.2000	0.2000	0.000%	26	5,358	-35.000%
2026-05-18	0.2000	0.2000	0.2000	0.2000	0.000%	12	5,356	-35.000%
2026-05-15	0.2500	0.2500	0.2000	0.2000	-33.333%	181	5,356	-35.000%
2026-05-14	0.3000	0.4000	0.3000	0.3000	+20.000%	4	5,289	-56.667%
2026-05-13	0.2500	0.2500	0.2300	0.2500	0.000%	129	5,173	-48.000%
2026-05-12	0.2500	0.2500	0.2200	0.2500	-28.571%	219	5,173	-48.000%
2026-05-08	0.3500	0.3500	0.3500	0.3500	0.000%	2	5,173	-62.857%
2026-05-07	0.3500	0.3500	0.3500	0.3500	-12.500%	2	5,171	-62.857%
2026-05-06	0.4000	0.4000	0.4000	0.4000	0.000%	1	5,169	-67.500%
2026-05-05	0.4000	0.4000	0.4000	0.4000	+14.286%	20	5,168	-67.500%
2026-05-04	0.3500	0.3500	0.3500	0.3500	-5.405%	1	5,148	-62.857%
2026-05-01	0.3700	0.3700	0.3700	0.3700	+5.714%	1	5,146	-64.865%
2026-04-30	0.4000	0.4000	0.3500	0.3500	0.000%	208	5,146	-62.857%
2026-04-29	0.3000	0.3500	0.3000	0.3500	-42.623%	71	4,938	-62.857%
2026-04-28	0.6500	0.6500	0.6100	0.6100	+1.667%	110	4,961	-78.689%
2026-04-27	0.6000	0.6000	0.5700	0.6000	0.000%	10	4,851	-78.333%
2026-04-24	0.6500	0.6500	0.6000	0.6000	+5.263%	19	4,841	-78.333%
2026-04-23	0.5500	0.5700	0.5500	0.5700	-5.000%	7	4,822	-77.193%
2026-04-21	0.6000	0.6500	0.6000	0.6000	+9.091%	10	4,813	-78.333%
2026-04-20	0.6000	0.6000	0.5500	0.5500	-19.118%	31	4,813	-76.364%
2026-04-17	0.6500	0.7000	0.6500	0.6800	+4.615%	30	4,783	-80.882%
2026-04-15	0.6000	0.6500	0.6000	0.6500	0.000%	3	4,753	-80.000%
2026-04-14	0.1500	0.6800	0.1500	0.6500	+18.182%	14	4,750	-80.000%
2026-04-13	0.5300	0.5500	0.5300	0.5500	0.000%	2	4,743	-76.364%
2026-04-10	0.5000	0.5500	0.5000	0.5500	+10.000%	2	4,741	-76.364%
2026-04-09	0.4500	0.5000	0.4500	0.5000	+25.000%	59	4,739	-74.000%
2026-04-08	0.4000	0.4500	0.3800	0.4000	+25.000%	25	4,680	-67.500%
2026-04-07	0.3200	0.3200	0.3200	0.3200	-40.741%	108	4,657	-59.375%
2026-04-01	0.6000	0.6000	0.5400	0.5400	+8.000%	99	4,758	-75.926%
2026-03-31	0.4500	0.5000	0.4500	0.5000	+25.000%	6	4,857	-74.000%
2026-03-30	0.4000	0.4000	0.4000	0.4000	0.000%	5	4,851	-67.500%
2026-03-26	0.4000	0.4000	0.4000	0.4000	+21.212%	120	4,846	-67.500%
2026-03-25	0.3500	0.3500	0.3300	0.3300	-17.500%	14	4,727	-60.606%
2026-03-20	0.4000	0.4000	0.4000	0.4000	0.000%	10	4,713	-67.500%
2026-03-19	0.4000	0.4000	0.4000	0.4000	0.000%	70	4,703	-67.500%
2026-03-18	0.4000	0.4000	0.4000	0.4000	+14.286%	40	4,633	-67.500%
2026-03-17	0.4000	0.4000	0.3500	0.3500	0.000%	7	4,593	-62.857%
2026-03-13	0.3500	0.3500	0.3500	0.3500	-5.405%	11	4,598	-62.857%
2026-03-12	0.3700	0.3700	0.3700	0.3700	-17.778%	20	4,609	-64.865%
2026-03-09	0.4500	0.4500	0.4500	0.4500	-10.000%	5	4,629	-71.111%
2026-03-05	0.5000	0.5000	0.5000	0.5000	0.000%	20	4,624	-74.000%
2026-03-04	0.4700	0.5000	0.4700	0.5000	+16.279%	42	4,604	-74.000%
2026-03-03	0.4300	0.4300	0.4300	0.4300	-12.245%	20	4,562	-69.767%
2026-03-02	0.5000	0.5500	0.4900	0.4900	+22.500%	40	4,582	-73.469%
2026-02-27	0.5000	0.5000	0.4000	0.4000	-20.000%	415	4,542	-67.500%
2026-02-26	0.6000	0.6000	0.5000	0.5000	+16.279%	25	4,133	-74.000%
2026-02-25	0.4500	0.4500	0.4300	0.4300	-21.818%	70	4,078	-69.767%
2026-02-24	0.4500	0.5500	0.4500	0.5500	+27.907%	220	4,078	-76.364%
2026-02-23	0.4400	0.4400	0.4300	0.4300	-14.000%	7	3,858	-69.767%
2026-02-20	0.5000	0.5000	0.5000	0.5000	-9.091%	1	3,851	-74.000%
2026-02-19	0.5500	0.5500	0.5500	0.5500	-12.698%	8	3,850	-76.364%
2026-02-12	0.6000	0.6300	0.5500	0.6300	+5.000%	410	3,858	-79.365%
2026-02-10	0.6000	0.6000	0.6000	0.6000	0.000%	75	3,448	-78.333%
2026-02-09	0.6000	0.6000	0.6000	0.6000	-6.250%	3	3,373	-78.333%
2026-02-05	0.6400	0.6400	0.6400	0.6400	-4.478%	10	3,376	-79.688%
2026-02-04	0.6200	0.6700	0.6000	0.6700	+11.667%	365	3,376	-80.597%
2026-02-03	0.6000	0.6000	0.6000	0.6000	+9.091%	3	3,011	-78.333%
2026-02-02	0.4500	0.5500	0.4500	0.5500	+37.500%	170	3,008	-76.364%
2026-01-30	0.4000	0.5700	0.4000	0.4000	-27.273%	11	2,838	-67.500%
2026-01-29	0.5500	0.5500	0.5500	0.5500	0.000%	5	2,838	-76.364%
2026-01-28	0.5000	0.6000	0.5000	0.5500	+14.583%	130	2,833	-76.364%
2026-01-27	0.5000	0.5000	0.4500	0.4800	+20.000%	27	2,707	-72.917%
2026-01-26	0.4000	0.4000	0.4000	0.4000	-11.111%	2	2,681	-67.500%
2026-01-23	0.5000	0.5000	0.4300	0.4500	-18.182%	61	2,679	-71.111%
2026-01-22	0.5500	0.5500	0.5100	0.5500	0.000%	75	2,622	-76.364%
2026-01-21	0.5200	0.5700	0.5000	0.5500	0.000%	153	2,547	-76.364%
2026-01-20	0.4500	0.5500	0.4500	0.5500	0.000%	29	2,394	-76.364%
2026-01-16	0.5500	0.5500	0.5500	0.5500	-6.780%	3	2,362	-76.364%
2026-01-15	0.5900	0.5900	0.5900	0.5900	-1.667%	1	2,362	-77.966%
2026-01-12	0.6000	0.6000	0.6000	0.6000	+13.208%	3	2,361	-78.333%
2026-01-08	0.5100	0.5300	0.5000	0.5300	+6.000%	18	2,358	-75.472%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-7.407%	6	2,346	-74.000%
2025-12-31	0.5400	0.5400	0.5400	0.5400	-10.000%	5	2,357	-75.926%
2025-12-30	0.6000	0.6000	0.6000	0.6000	-7.692%	3	2,357	-78.333%
2025-12-22	0.6500	0.6500	0.6500	0.6500	-13.333%	5	2,360	-80.000%
2025-12-19	0.7500	0.7500	0.7500	0.7500	+7.143%	3	2,355	-82.667%
2025-12-18	0.7000	0.7000	0.7000	0.7000	-12.500%	1	2,352	-81.429%
2025-12-17	0.7700	0.8000	0.7700	0.8000	-11.111%	3	2,352	-83.750%
2025-12-15	0.9000	0.9000	0.9000	0.9000	+3.448%	3	2,350	-85.556%
2025-12-12	1.1600	1.1600	0.8700	0.8700	-6.452%	30	2,347	-85.057%
2025-12-11	0.8500	0.9500	0.8500	0.9300	+24.000%	108	2,317	-86.022%
2025-12-10	0.7000	0.7500	0.7000	0.7500	+19.048%	62	2,209	-82.667%
2025-12-08	0.6300	0.6300	0.6300	0.6300	+5.000%	5	2,147	-79.365%
2025-12-05	0.6100	0.6100	0.6000	0.6000	-1.639%	10	2,147	-78.333%
2025-12-04	0.7000	0.7000	0.6000	0.6100	-6.154%	201	2,137	-78.689%
2025-12-02	0.6000	0.6500	0.6000	0.6500	+18.182%	6	1,936	-80.000%
2025-12-01	0.5000	0.5500	0.5000	0.5500	-8.333%	126	1,930	-76.364%
2025-11-26	0.6000	0.6000	0.6000	0.6000	+9.091%	133	1,673	-78.333%
2025-11-25	0.5000	0.5500	0.5000	0.5500	+10.000%	3	1,673	-76.364%
2025-11-21	0.4500	0.5000	0.4300	0.5000	+25.000%	290	1,670	-74.000%
2025-11-19	0.5000	0.5000	0.3600	0.4000	+566.667%	11	1,719	-67.500%
2025-11-12	0.0600	0.0600	0.0600	0.0600	-85.000%	1	1,727	+116.667%
2025-11-11	0.4000	0.4000	0.4000	0.4000	-20.000%	100	1,727	-67.500%
2025-11-06	0.5000	0.5000	0.5000	0.5000	+25.000%	1	1,627	-74.000%
2025-10-30	0.4300	0.4300	0.4000	0.4000	-18.367%	204	1,626	-67.500%
2025-10-29	0.5000	0.5100	0.4600	0.4900	+22.500%	12	1,422	-73.469%
2025-10-22	0.4000	0.4000	0.4000	0.4000	+14.286%	29	1,414	-67.500%
2025-10-20	0.3500	0.3500	0.3500	0.3500	-22.222%	18	1,385	-62.857%
2025-10-10	0.4500	0.4500	0.4500	0.4500	+28.571%	7	1,403	-71.111%
2025-10-09	0.3500	0.3500	0.3500	0.3500	-12.500%	200	1,410	-62.857%
2025-10-02	0.4000	0.4000	0.4000	0.4000	-2.439%	200	1,210	-67.500%
2025-10-01	0.4000	0.4100	0.4000	0.4100	+2.500%	200	1,010	-68.293%
2025-09-29	0.4000	0.4000	0.3500	0.4000	+33.333%	204	877	-67.500%
2025-09-25	0.3000	0.3000	0.3000	0.3000	-44.444%	10	1,002	-56.667%
2025-09-12	0.5400	0.5400	0.5400	0.5400	-14.286%	3	1,012	-75.926%
2025-09-10	0.6300	0.6300	0.6300	0.6300	+5.000%	1	1,012	-79.365%
2025-09-04	0.6500	0.6500	0.6000	0.6000	+1.695%	206	1,013	-78.333%
2025-08-27	0.5900	0.5900	0.5900	0.5900	+13.462%	10	830	-77.966%
2025-08-25	0.5500	0.5500	0.5200	0.5200	-13.333%	187	820	-75.000%
2025-08-22	0.6000	0.6000	0.6000	0.6000	+9.091%	3	680	-78.333%
2025-08-13	0.5500	0.5500	0.5500	0.5500	-15.385%	6	683	-76.364%
2025-08-08	0.6500	0.6500	0.6500	0.6500	+30.000%	50	678	-80.000%
2025-08-06	0.5000	0.5000	0.5000	0.5000	-41.176%	15	628	-74.000%
2025-07-24	0.8500	0.8500	0.8500	0.8500	+18.056%	54	636	-84.706%
2025-07-18	0.7500	0.8000	0.7000	0.7200	-12.195%	162	682	-81.944%
2025-07-17	0.8200	0.8200	0.8200	0.8200	-13.684%	27	771	-84.146%
2025-07-03	0.9500	0.9500	0.9500	0.9500	+10.465%	83	674	-86.316%
2025-06-10	0.8600	0.8600	0.8600	0.8600	-19.626%	6	674	-84.884%
2025-05-19	1.0700	1.0700	1.0700	1.0700	+1.905%	7	668	-87.850%
2025-05-12	1.0500	1.0500	1.0500	1.0500	-6.250%	10	661	-87.619%
2025-04-30	1.0200	1.1200	1.0200	1.1200	-5.085%	2	651	-88.393%
2025-04-29	1.0900	1.1800	1.0900	1.1800	-0.840%	2	651	-88.983%
2025-04-28	1.1300	1.1900	1.1300	1.1900	-30.409%	2	651	-89.076%
2025-04-23	1.7100	1.7100	1.7100	1.7100	+80.000%	2	651	-92.398%
2025-04-21	1.0000	1.0000	0.9500	0.9500	-15.179%	463	653	-86.316%
2025-04-15	1.1200	1.1200	1.1200	1.1200	+16.667%	6	190	-88.393%
2025-04-09	0.9600	0.9600	0.9600	0.9600	+37.143%	1	196	-86.458%
2025-04-07	0.7000	0.7000	0.7000	0.7000	-57.576%	1	197	-81.429%
2025-03-19	1.6500	1.6500	1.6500	1.6500	+6.452%	10	196	-92.121%
2025-03-18	1.4900	1.5500	1.4000	1.5500	+22.047%	11	183	-91.613%
2025-03-13	1.2700	1.2700	1.2700	1.2700	+3.252%	5	167	-89.764%
2025-03-11	1.2300	1.2300	1.2300	1.2300	-22.152%	5	167	-89.431%
2025-03-10	1.5800	1.5800	1.5800	1.5800	+5.333%	7	162	-91.772%
2025-02-27	1.5000	1.5000	1.5000	1.5000	0.000%	3	155	-91.333%
2025-02-26	1.5000	1.5000	1.5000	1.5000	+18.110%	5	152	-91.333%
2025-02-25	1.2700	1.2700	1.2700	1.2700	-15.894%	1	147	-89.764%
2025-02-24	1.5100	1.5100	1.5100	1.5100	+16.154%	4	147	-91.391%
2025-02-21	1.3000	1.3000	1.3000	1.3000	-4.412%	22	143	-90.000%
2025-02-20	1.3600	1.3600	1.3600	1.3600	-2.857%	5	132	-90.441%
2025-02-19	1.3500	1.4700	1.3500	1.4000	+16.667%	110	127	-90.714%
2025-02-14	1.0400	1.2000	1.0400	1.2000	+50.000%	14	10	-89.167%
2025-02-13	0.8000	0.8000	0.8000	0.8000	-20.000%	1	9	-83.750%
2025-02-12	1.0000	1.0000	1.0000	1.0000	+38.889%	3	9	-87.000%
2025-01-27	0.7200	0.7200	0.7200	0.7200	-40.000%	1	6	-81.944%
2024-12-11	1.2000	1.2000	1.2000	1.2000	0.000%	5	5	-89.167%