Dark

BHP20260918C70
BHP Sep 18 2026 70.00 Call (BHP260918C00070000)
option OPRA

EOD

Sep 8, 2026

23.20+1.310%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	23.2000	23.2000	23.2000	23.2000	+1.310%	1	8	0.000%
2026-09-03	23.5000	23.5000	22.7000	22.9000	-9.486%	33,501	10	+1.310%
2026-08-28	25.3000	25.3000	25.3000	25.3000	-3.435%	10	5,665	-8.300%
2026-08-26	26.2000	26.2000	26.2000	26.2000	-1.504%	1	5,665	-11.450%
2026-08-25	26.6000	26.6000	26.6000	26.6000	+0.529%	1	5,665	-12.782%
2026-08-21	26.4600	26.4600	26.4600	26.4600	+11.646%	1	5,665	-12.320%
2026-08-20	23.8000	23.8000	23.7000	23.7000	+1.412%	15	5,665	-2.110%
2026-08-19	23.3700	23.3700	23.3700	23.3700	+21.151%	1	5,665	-0.727%
2026-08-18	19.2900	19.2900	19.2900	19.2900	+9.915%	1	5,664	+20.270%
2026-08-14	17.5500	17.5500	17.5500	17.5500	+0.862%	5	5,665	+32.194%
2026-08-13	17.4000	17.4000	17.4000	17.4000	-15.534%	1	5,670	+33.333%
2026-08-12	20.4200	20.6000	20.4200	20.6000	-1.435%	11	5,670	+12.621%
2026-08-10	20.9000	20.9000	20.9000	20.9000	+11.467%	4	5,670	+11.005%
2026-08-06	18.7500	18.7500	18.7500	18.7500	-2.799%	3	5,670	+23.733%
2026-08-05	19.2900	19.2900	19.2900	19.2900	+11.697%	1	5,673	+20.270%
2026-08-04	17.4700	17.4700	17.2700	17.2700	+48.240%	3	5,674	+34.337%
2026-07-17	11.2700	11.6500	11.2700	11.6500	-10.728%	2	5,676	+99.142%
2026-07-16	13.0500	13.0500	13.0500	13.0500	+0.385%	3	5,675	+77.778%
2026-07-13	13.0000	13.0000	13.0000	13.0000	-7.473%	3	5,675	+78.462%
2026-07-02	14.0500	14.0500	14.0500	14.0500	+8.077%	1	5,675	+65.125%
2026-06-26	13.0000	13.0000	13.0000	13.0000	-16.399%	15	5,675	+78.462%
2026-06-10	15.5500	15.5500	15.5500	15.5500	-11.143%	1	5,675	+49.196%
2026-06-05	17.5000	17.5000	17.5000	17.5000	-17.569%	1	5,676	+32.571%
2026-06-04	21.2300	21.2300	21.2300	21.2300	+3.561%	1	5,677	+9.279%
2026-05-29	20.5000	20.5000	20.5000	20.5000	+3.015%	5	5,678	+13.171%
2026-05-28	19.8000	20.2000	19.8000	19.9000	+2.577%	108	5,678	+16.583%
2026-05-27	18.8000	19.4000	18.8000	19.4000	+10.227%	79	5,678	+19.588%
2026-05-21	16.2000	17.6000	16.2000	17.6000	+9.317%	3	5,682	+31.818%
2026-05-20	14.7000	16.1000	14.7000	16.1000	-6.936%	6	5,682	+44.099%
2026-05-15	17.3000	17.3000	17.3000	17.3000	-24.123%	15	5,682	+34.104%
2026-05-13	22.8000	22.8000	22.8000	22.8000	+10.680%	1	5,697	+1.754%
2026-05-12	19.3500	20.6000	19.3500	20.6000	+28.750%	3	5,697	+12.621%
2026-05-08	16.0000	16.0000	16.0000	16.0000	+2.564%	1	5,697	+45.000%
2026-05-07	15.6000	15.6000	15.6000	15.6000	+25.806%	2	5,698	+48.718%
2026-05-05	12.4000	12.4000	12.4000	12.4000	-5.126%	1	5,700	+87.097%
2026-04-27	13.0700	13.0700	13.0700	13.0700	-0.608%	1	5,701	+77.506%
2026-04-20	13.1500	13.1500	13.1500	13.1500	+2.734%	1	5,701	+76.426%
2026-04-14	12.8000	12.8000	12.8000	12.8000	+9.871%	5	5,701	+81.250%
2026-04-09	11.6500	11.6500	11.6500	11.6500	+33.908%	4	5,702	+99.142%
2026-04-06	8.7000	8.7000	8.7000	8.7000	+2.353%	1	5,706	+166.667%
2026-03-31	8.5000	8.5000	8.5000	8.5000	+21.429%	7	5,705	+172.941%
2026-03-30	7.0000	7.0000	7.0000	7.0000	-9.091%	407	5,705	+231.429%
2026-03-27	7.7000	7.7000	7.7000	7.7000	+12.573%	7	5,732	+201.299%
2026-03-26	6.8400	6.8400	6.8400	6.8400	+0.588%	4	5,732	+239.181%
2026-03-24	6.8000	6.8000	6.8000	6.8000	+6.250%	7	5,732	+241.176%
2026-03-23	6.4000	6.4000	6.4000	6.4000	+30.612%	5	5,732	+262.500%
2026-03-20	5.7000	5.7000	4.7000	4.9000	-16.949%	22	5,737	+373.469%
2026-03-19	5.1000	5.9000	5.1000	5.9000	-12.593%	222	5,745	+293.220%
2026-03-18	7.1000	7.1000	6.7500	6.7500	-14.013%	4	5,758	+243.704%
2026-03-17	7.8500	7.8500	7.8500	7.8500	+6.081%	5	5,760	+195.541%
2026-03-16	7.4000	7.4000	7.4000	7.4000	+8.824%	18	5,760	+213.514%
2026-03-13	7.8000	7.8000	6.8000	6.8000	-18.072%	272	5,760	+241.176%
2026-03-12	8.7000	8.7000	8.3000	8.3000	-12.632%	35	5,818	+179.518%
2026-03-11	9.8000	9.8000	9.4000	9.5000	-6.863%	81	5,825	+144.211%
2026-03-10	10.2000	10.5000	10.2000	10.2000	+18.605%	109	5,829	+127.451%
2026-03-09	8.4800	8.6000	7.8000	8.6000	-3.371%	31	5,833	+169.767%
2026-03-06	8.9000	9.2000	8.8000	8.9000	-8.247%	642	5,834	+160.674%
2026-03-05	9.9100	10.0000	9.7000	9.7000	-22.026%	153	5,947	+139.175%
2026-03-04	12.4400	12.4400	12.4400	12.4400	+1.967%	2	6,059	+86.495%
2026-03-03	11.7000	12.5000	11.7000	12.2000	-22.785%	90	6,058	+90.164%
2026-03-02	14.4100	15.9000	14.4100	15.8000	+7.483%	317	6,118	+46.835%
2026-02-27	15.0900	15.0900	14.7000	14.7000	+8.088%	103	6,363	+57.823%
2026-02-26	13.9000	14.1000	13.6000	13.6000	-11.111%	3	6,408	+70.588%
2026-02-25	14.8000	15.3600	14.8000	15.3000	+13.082%	7	6,411	+51.634%
2026-02-24	13.4000	13.6000	13.4000	13.5300	+20.160%	4	6,411	+71.471%
2026-02-23	11.2600	11.2600	11.2600	11.2600	+13.737%	10	6,411	+106.039%
2026-02-20	10.2100	10.4000	9.9000	9.9000	-2.941%	80	6,417	+134.343%
2026-02-18	9.9000	10.2000	9.9000	10.2000	+10.270%	26	6,419	+127.451%
2026-02-17	9.1000	9.2500	9.1000	9.2500	+5.835%	14	6,443	+150.811%
2026-02-13	8.7600	8.8200	8.7400	8.7400	-8.958%	98	6,482	+165.446%
2026-02-11	9.6000	9.6000	9.6000	9.6000	+23.077%	5	6,482	+141.667%
2026-02-09	8.0000	8.0000	7.8000	7.8000	+11.429%	5	6,477	+197.436%
2026-02-06	6.7300	7.0000	6.7300	7.0000	0.000%	103	6,477	+231.429%
2026-02-05	7.1000	7.2000	6.8000	7.0000	-13.580%	13	6,527	+231.429%
2026-02-04	8.2900	8.3000	8.1000	8.1000	-1.220%	8	6,527	+186.420%
2026-02-03	8.3000	8.9000	8.1000	8.2000	+21.481%	31	6,526	+182.927%
2026-02-02	6.7500	6.7500	6.7500	6.7500	+3.846%	1	6,529	+243.704%
2026-01-30	7.6000	7.7000	6.2000	6.5000	-23.529%	77	6,529	+256.923%
2026-01-29	9.8500	9.8500	8.2000	8.5000	+13.333%	102	6,537	+172.941%
2026-01-28	7.4000	7.5000	7.2800	7.5000	+5.634%	17	6,441	+209.333%
2026-01-27	6.3800	7.1000	6.3800	7.1000	+19.328%	21	6,441	+226.761%
2026-01-26	6.2000	6.3000	5.9500	5.9500	+6.250%	11	6,433	+289.916%
2026-01-23	5.3000	5.6000	5.3000	5.6000	+60.000%	6	6,429	+314.286%
2026-01-20	3.5000	3.6000	3.5000	3.5000	-14.425%	18	6,426	+562.857%
2026-01-16	4.1000	4.1000	4.0700	4.0900	-7.045%	20	6,407	+467.237%
2026-01-15	4.6000	4.7800	4.4000	4.4000	+4.762%	21	6,407	+427.273%
2026-01-14	4.0000	4.2000	4.0000	4.2000	+20.000%	152	6,402	+452.381%
2026-01-13	3.5000	3.5000	3.5000	3.5000	+15.132%	1	6,255	+562.857%
2026-01-12	3.1000	3.1000	3.0000	3.0400	+16.923%	141	6,254	+663.158%
2026-01-09	2.6000	2.6000	2.6000	2.6000	-11.864%	5	6,245	+792.308%
2026-01-08	2.9500	2.9500	2.9500	2.9500	-8.100%	1	6,245	+686.441%
2026-01-07	3.2100	3.2100	3.2100	3.2100	+3.548%	1,500	6,244	+622.741%
2026-01-05	3.1000	3.1000	3.1000	3.1000	+31.915%	3	4,855	+648.387%
2025-12-30	2.4000	2.4000	2.3500	2.3500	+6.818%	13	4,855	+887.234%
2025-12-29	2.2000	2.2000	2.2000	2.2000	-6.383%	1	4,842	+954.545%
2025-12-22	2.2500	2.3500	2.2500	2.3500	+20.513%	5	4,842	+887.234%
2025-12-15	1.9500	1.9500	1.9500	1.9500	-22.000%	2	4,838	+1,089.744%
2025-12-11	2.5000	2.5000	2.5000	2.5000	+4.167%	1	4,840	+828.000%
2025-12-10	2.4000	2.4000	2.4000	2.4000	+31.148%	1	4,840	+866.667%
2025-12-08	1.8300	1.8300	1.8300	1.8300	+4.571%	1	4,839	+1,167.760%
2025-12-03	1.6000	1.7500	1.6000	1.7500	+75.000%	110	4,839	+1,225.714%
2025-11-26	1.0000	1.0000	1.0000	1.0000	0.000%	1	4,730	+2,220.000%
2025-11-20	1.0000	1.0000	1.0000	1.0000	-9.091%	5	4,730	+2,220.000%
2025-11-18	1.1000	1.1000	1.1000	1.1000	-15.385%	4	4,725	+2,009.091%
2025-11-10	1.3000	1.3000	1.3000	1.3000	-23.529%	1	4,725	+1,684.615%
2025-10-28	1.7000	1.7000	1.7000	1.7000	+16.438%	30	4,726	+1,264.706%
2025-10-27	1.6700	1.6800	1.4600	1.4600	-5.806%	24	4,702	+1,489.041%
2025-10-24	1.5500	1.5500	1.5500	1.5500	0.000%	1	4,702	+1,396.774%
2025-10-21	1.5500	1.5500	1.5500	1.5500	-20.513%	1	4,702	+1,396.774%
2025-10-15	1.9600	2.0100	1.9500	1.9500	+2.632%	200	4,703	+1,089.744%
2025-10-14	1.9000	1.9000	1.9000	1.9000	+21.019%	10	4,503	+1,121.053%
2025-10-13	1.5700	1.5700	1.5700	1.5700	-16.489%	1	4,493	+1,377.707%
2025-10-09	1.8800	1.8800	1.6500	1.8800	+44.615%	19	4,493	+1,134.043%
2025-10-02	1.3000	1.3000	1.3000	1.3000	-18.750%	1	4,483	+1,684.615%
2025-10-01	1.6000	1.6000	1.6000	1.6000	+2.564%	6	4,482	+1,350.000%
2025-09-29	1.5600	1.5600	1.5600	1.5600	+11.429%	2	4,482	+1,387.179%
2025-09-25	1.4000	1.4000	1.4000	1.4000	+40.000%	2,500	4,480	+1,557.143%
2025-09-17	0.9400	1.0000	0.9000	1.0000	+33.333%	2,517	2,523	+2,220.000%
2025-08-05	0.7500	0.7500	0.7500	0.7500	+15.385%	1	7	+2,993.333%
2025-07-30	0.6500	0.6500	0.6500	0.6500	-31.579%	2	6	+3,469.231%
2025-07-17	0.9500	0.9500	0.9500	0.9500	+26.667%	1	4	+2,342.105%
2025-07-16	0.7500	0.7500	0.7500	0.7500	0.000%	2	3	+2,993.333%
2025-07-07	0.7500	0.7500	0.7500	0.7500	0.000%	1	1	+2,993.333%