Dark

BHP20260918C80
BHP Sep 18 2026 80.00 Call (BHP260918C00080000)
option OPRA

EOD

Sep 4, 2026

10.00-21.569%(-2.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	10.0000	10.0000	10.0000	10.0000	-21.569%	1	1	0.000%
2026-09-03	14.5000	14.5000	12.5000	12.7500	-7.609%	1,343	1	-21.569%
2026-09-02	13.8000	13.8000	13.8000	13.8000	-2.128%	1	157	-27.536%
2026-09-01	14.3000	14.3000	14.1000	14.1000	-1.742%	4	157	-29.078%
2026-08-31	14.3500	14.3500	14.3500	14.3500	-13.345%	6	158	-30.314%
2026-08-27	15.9800	16.6000	15.9800	16.5600	+21.765%	21	164	-39.614%
2026-08-20	13.6000	13.6000	13.6000	13.6000	+4.615%	1	173	-26.471%
2026-08-19	13.0000	13.0000	13.0000	13.0000	+23.810%	1	172	-23.077%
2026-08-18	10.5000	10.5000	10.5000	10.5000	+21.387%	1	173	-4.762%
2026-08-17	8.7000	8.7000	8.6200	8.6500	+9.494%	3	173	+15.607%
2026-08-14	7.9000	7.9000	7.9000	7.9000	-26.987%	3	173	+26.582%
2026-08-11	11.8600	11.8600	10.8200	10.8200	-4.248%	22	170	-7.579%
2026-08-10	11.3000	11.3000	11.3000	11.3000	-0.353%	1	155	-11.504%
2026-08-07	11.0000	11.3400	11.0000	11.3400	+18.125%	16	156	-11.817%
2026-08-05	9.6000	9.6000	9.6000	9.6000	+4.348%	2	160	+4.167%
2026-08-04	8.9000	9.2000	8.9000	9.2000	+53.078%	11	160	+8.696%
2026-08-03	6.1000	6.1200	6.0000	6.0100	+22.653%	5	160	+66.389%
2026-07-17	4.2000	4.9000	4.2000	4.9000	-19.672%	3	160	+104.082%
2026-07-16	6.1000	6.1000	6.1000	6.1000	+22.000%	2	160	+63.934%
2026-07-07	5.0000	5.0000	5.0000	5.0000	-29.677%	1	158	+100.000%
2026-06-30	7.1100	7.1100	7.1100	7.1100	+4.559%	1	159	+40.647%
2026-06-25	6.8000	6.8000	6.8000	6.8000	+9.855%	1	158	+47.059%
2026-06-24	6.1100	6.1900	6.1100	6.1900	-36.513%	4	158	+61.551%
2026-06-22	9.7500	9.7500	9.7500	9.7500	-33.356%	1	161	+2.564%
2026-06-17	14.6300	14.6300	14.6300	14.6300	+8.612%	7	162	-31.647%
2026-06-12	13.4700	13.4700	13.4700	13.4700	+37.730%	2	155	-25.761%
2026-06-11	9.7800	9.7800	9.7800	9.7800	-31.704%	1	153	+2.249%
2026-06-01	14.3200	14.3200	14.3200	14.3200	+13.561%	1	153	-30.168%
2026-05-29	12.6100	12.6100	12.6100	12.6100	+38.571%	1	153	-20.698%
2026-05-20	9.1000	9.1000	9.1000	9.1000	+6.433%	2	154	+9.890%
2026-05-19	8.5500	8.5500	8.5500	8.5500	-11.674%	1	154	+16.959%
2026-05-15	9.6800	9.6800	9.6800	9.6800	-27.599%	7	154	+3.306%
2026-05-14	13.4300	13.4300	13.3700	13.3700	-10.268%	3	154	-25.206%
2026-05-13	13.4400	14.9000	13.4400	14.9000	+22.131%	10	155	-32.886%
2026-05-11	11.0500	12.2000	11.0100	12.2000	+31.183%	4	155	-18.033%
2026-05-08	9.3000	9.3000	9.3000	9.3000	-4.222%	4	155	+7.527%
2026-05-07	9.7100	9.7100	9.7100	9.7100	+7.530%	2	159	+2.987%
2026-05-06	9.0300	9.0300	9.0300	9.0300	+34.776%	1	159	+10.742%
2026-04-28	6.7000	6.7000	6.7000	6.7000	-4.286%	1	158	+49.254%
2026-04-27	6.7600	7.0000	6.7600	7.0000	-5.405%	9	159	+42.857%
2026-04-24	7.4000	7.4000	7.4000	7.4000	+2.778%	2	151	+35.135%
2026-04-22	6.9100	7.2000	6.9100	7.2000	+4.348%	11	149	+38.889%
2026-04-20	7.1000	7.1000	6.9000	6.9000	-7.133%	2	152	+44.928%
2026-04-17	7.4300	7.4300	7.4300	7.4300	+3.771%	5	152	+34.590%
2026-04-15	7.1600	7.1600	7.1600	7.1600	+20.539%	1	152	+39.665%
2026-04-10	5.9500	5.9500	5.9400	5.9400	-4.194%	2	152	+68.350%
2026-04-09	6.2000	6.2000	6.2000	6.2000	+6.897%	12	152	+61.290%
2026-04-08	6.1000	6.1000	5.8000	5.8000	+28.889%	34	152	+72.414%
2026-04-07	4.5000	4.5000	4.5000	4.5000	-6.250%	1	152	+122.222%
2026-04-02	3.9200	4.8000	3.9200	4.8000	+4.348%	63	97	+108.333%
2026-03-31	4.6000	4.6000	4.6000	4.6000	+17.949%	1	97	+117.391%
2026-03-30	3.9000	3.9000	3.9000	3.9000	+18.182%	50	97	+156.410%
2026-03-26	3.3000	3.3000	3.3000	3.3000	+1.538%	1	97	+203.030%
2026-03-24	3.2500	3.2500	3.2500	3.2500	+20.370%	4	96	+207.692%
2026-03-20	2.7000	2.7000	2.7000	2.7000	-5.263%	1	92	+270.370%
2026-03-19	2.8500	2.8500	2.8500	2.8500	-27.848%	1	92	+250.877%
2026-03-17	3.9500	3.9500	3.9500	3.9500	-5.952%	2	91	+153.165%
2026-03-12	4.2000	4.2000	4.2000	4.2000	-26.316%	6	91	+138.095%
2026-03-10	5.7000	5.7000	5.7000	5.7000	+22.056%	1	94	+75.439%
2026-03-06	5.1000	5.1000	4.6700	4.6700	-10.536%	2	94	+114.133%
2026-03-05	5.2200	5.2200	5.2200	5.2200	-21.973%	6	95	+91.571%
2026-03-04	7.1000	7.1000	6.6400	6.6900	-18.415%	3	89	+49.477%
2026-02-26	8.2000	8.2000	8.2000	8.2000	-11.159%	1	91	+21.951%
2026-02-25	9.1600	9.2300	9.0000	9.2300	+13.951%	5	93	+8.342%
2026-02-24	8.1000	8.1000	8.1000	8.1000	+54.286%	7	93	+23.457%
2026-02-20	5.2500	5.2500	5.2500	5.2500	-1.501%	2	92	+90.476%
2026-02-18	5.2500	5.3500	5.2500	5.3300	+13.404%	13	90	+87.617%
2026-02-17	4.3000	4.7000	4.3000	4.7000	+2.174%	2	81	+112.766%
2026-02-12	5.3500	5.3500	4.6000	4.6000	+4.784%	5	81	+117.391%
2026-02-10	4.3900	4.3900	4.3900	4.3900	+3.538%	1	81	+127.790%
2026-02-09	3.8000	4.2400	3.8000	4.2400	+24.706%	8	82	+135.849%
2026-02-06	3.5400	3.5400	3.4000	3.4000	-3.955%	8	79	+194.118%
2026-02-05	3.6000	3.6000	3.5400	3.5400	-27.160%	2	74	+182.486%
2026-02-04	4.8600	4.8600	4.8600	4.8600	-0.816%	2	75	+105.761%
2026-02-03	4.3000	4.9000	4.3000	4.9000	+5.150%	3	75	+104.082%
2026-01-29	5.0000	5.2700	4.6600	4.6600	+33.143%	16	72	+114.592%
2026-01-27	3.2000	3.5000	3.2000	3.5000	+14.007%	2	68	+185.714%
2026-01-26	2.9500	3.0700	2.9500	3.0700	+61.579%	13	68	+225.733%
2026-01-21	1.9000	1.9000	1.9000	1.9000	+35.714%	1	65	+426.316%
2026-01-20	1.4000	1.4000	1.4000	1.4000	-23.077%	2	65	+614.286%
2026-01-14	1.8200	1.8200	1.8200	1.8200	+58.261%	2	65	+449.451%
2026-01-12	1.1500	1.1500	1.1500	1.1500	-23.841%	1	63	+769.565%
2026-01-06	1.5000	1.5100	1.5000	1.5100	+88.750%	11	63	+562.252%
2025-12-31	0.8000	0.8000	0.8000	0.8000	-11.111%	1	64	+1,150.000%
2025-12-30	0.9000	0.9000	0.9000	0.9000	+28.571%	3	64	+1,011.111%
2025-12-04	0.7000	0.7000	0.7000	0.7000	+20.690%	5	61	+1,328.571%
2025-12-03	0.5800	0.5800	0.5800	0.5800	+34.884%	7	56	+1,624.138%
2025-11-18	0.4000	0.4300	0.4000	0.4300	-42.667%	15	49	+2,225.581%
2025-10-31	0.7500	0.7500	0.7500	0.7500	+1.351%	2	59	+1,233.333%
2025-10-30	0.7400	0.7400	0.7400	0.7400	-12.941%	6	57	+1,251.351%
2025-10-29	0.8500	0.8500	0.8500	0.8500	+30.769%	13	55	+1,076.471%
2025-10-28	0.6500	0.6500	0.6500	0.6500	+18.182%	15	62	+1,438.462%
2025-10-27	0.5500	0.5500	0.5500	0.5500	-26.667%	2	48	+1,718.182%
2025-10-20	0.7000	0.7500	0.7000	0.7500	+15.385%	11	48	+1,233.333%
2025-10-17	0.6500	0.6500	0.6500	0.6500	-23.529%	1	37	+1,438.462%
2025-10-14	0.8500	0.8500	0.8500	0.8500	+13.333%	1	36	+1,076.471%
2025-10-13	0.7500	0.7500	0.7500	0.7500	+59.574%	2	35	+1,233.333%
2025-09-30	0.4900	0.5000	0.4700	0.4700	+17.500%	60	34	+2,027.660%
2025-09-19	0.3000	0.4000	0.3000	0.4000	0.000%	61	61	+2,400.000%