Dark

BHP20260918C85
BHP Sep 18 2026 85.00 Call (BHP260918C00085000)
option OPRA

EOD

Sep 9, 2026

7.94-2.934%(-0.24)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	7.8900	8.4000	7.8900	7.9400	-2.934%	27	48	0.000%
2026-09-08	8.3000	8.3000	8.1800	8.1800	+31.723%	2	21	-2.934%
2026-09-04	5.6100	6.2100	5.6100	6.2100	-18.289%	7	15	+27.858%
2026-09-03	8.2000	8.5000	7.6000	7.6000	-9.524%	16,112	15	+4.474%
2026-09-02	8.5000	8.5000	8.4000	8.4000	-1.176%	4	2,878	-5.476%
2026-09-01	8.0800	8.7000	8.0800	8.5000	-13.265%	24	2,908	-6.588%
2026-08-31	9.8000	9.8000	9.8000	9.8000	-12.108%	5	2,932	-18.980%
2026-08-28	11.1500	11.1500	11.1500	11.1500	-3.463%	1	2,937	-28.789%
2026-08-27	10.9100	11.5800	10.9100	11.5500	-0.259%	12	2,938	-31.255%
2026-08-26	12.4000	12.4000	11.5800	11.5800	-6.235%	2	2,950	-31.434%
2026-08-25	12.3500	12.3500	12.3500	12.3500	+2.745%	6	2,951	-35.709%
2026-08-24	12.6000	12.6000	12.0200	12.0200	-2.276%	7	2,957	-33.943%
2026-08-21	12.3000	12.3000	12.3000	12.3000	+38.202%	2	2,963	-35.447%
2026-08-20	9.0400	9.0400	8.9000	8.9000	+18.037%	5	2,965	-10.787%
2026-08-19	8.7200	8.7200	7.3000	7.5400	+39.630%	20	2,966	+5.305%
2026-08-18	5.7400	5.7400	5.4000	5.4000	+15.385%	9	2,947	+47.037%
2026-08-17	5.0000	5.0500	4.6800	4.6800	+10.118%	13	2,939	+69.658%
2026-08-14	4.8700	4.8700	4.1000	4.2500	-17.476%	32	2,927	+86.824%
2026-08-13	5.1500	5.1500	5.1500	5.1500	-24.376%	1	2,916	+54.175%
2026-08-11	7.1000	7.1000	6.8100	6.8100	-10.277%	3	2,916	+16.593%
2026-08-10	7.4500	7.5900	7.3800	7.5900	-1.429%	7	2,918	+4.611%
2026-08-07	7.7000	7.7000	7.7000	7.7000	+13.235%	3	2,917	+3.117%
2026-08-06	6.2000	7.1000	6.2000	6.8000	+2.256%	8	2,917	+16.765%
2026-08-05	6.6500	6.6500	6.6500	6.6500	+15.652%	1	2,913	+19.398%
2026-08-04	5.3700	5.7500	5.3700	5.7500	+64.286%	11	2,912	+38.087%
2026-08-03	3.4300	3.6000	3.3500	3.5000	-14.634%	10	2,914	+126.857%
2026-07-31	4.7300	4.7300	4.0800	4.1000	+10.811%	5	2,905	+93.659%
2026-07-29	3.7000	3.7000	3.7000	3.7000	0.000%	37	2,904	+114.595%
2026-07-28	3.9000	3.9000	3.7000	3.7000	+5.714%	23	2,897	+114.595%
2026-07-27	3.4600	3.5000	3.4600	3.5000	-12.500%	53	2,903	+126.857%
2026-07-24	4.0000	4.0000	4.0000	4.0000	0.000%	3	2,903	+98.500%
2026-07-23	4.4500	4.4500	4.0000	4.0000	-11.111%	5	2,900	+98.500%
2026-07-22	4.6000	4.8000	4.5000	4.5000	+13.924%	18	2,898	+76.444%
2026-07-21	3.6000	3.9500	3.6000	3.9500	+33.898%	3	2,893	+101.013%
2026-07-17	2.9000	2.9500	2.7300	2.9500	-14.493%	20	2,894	+169.153%
2026-07-16	4.1000	4.1000	3.4500	3.4500	-32.353%	5	2,874	+130.145%
2026-07-15	5.6000	5.6000	5.1000	5.1000	+3.030%	8	2,875	+55.686%
2026-07-14	5.0300	5.0300	4.9500	4.9500	+41.429%	2	2,873	+60.404%
2026-07-13	3.7000	3.7000	3.4000	3.5000	-5.405%	43	2,872	+126.857%
2026-07-10	3.5000	3.7000	3.5000	3.7000	+34.545%	60	2,867	+114.595%
2026-07-09	2.7500	2.7500	2.7500	2.7500	+6.178%	34	2,865	+188.727%
2026-07-08	2.5000	2.5900	2.0700	2.5900	-47.143%	10	2,899	+206.564%
2026-07-06	4.9000	4.9000	4.9000	4.9000	+9.131%	1	2,897	+62.041%
2026-07-01	4.4900	4.4900	4.4900	4.4900	-2.391%	4	2,896	+76.837%
2026-06-30	4.6000	4.6000	4.4500	4.6000	+15.000%	21	2,896	+72.609%
2026-06-29	3.7000	4.0000	3.7000	4.0000	+5.263%	12	2,886	+98.500%
2026-06-26	4.1000	4.1000	3.8000	3.8000	-11.628%	27	2,875	+108.947%
2026-06-25	4.3000	4.3000	4.3000	4.3000	+10.256%	8	2,849	+84.651%
2026-06-24	3.9000	3.9000	3.9000	3.9000	-22.000%	110	2,841	+103.590%
2026-06-23	5.0000	5.0000	5.0000	5.0000	-37.500%	84	2,758	+58.800%
2026-06-18	8.0000	8.0000	8.0000	8.0000	-32.717%	1	2,753	-0.750%
2026-06-17	11.8900	11.8900	11.8900	11.8900	+0.763%	1	2,753	-33.221%
2026-06-16	11.4600	11.8000	11.4600	11.8000	+5.830%	4	2,753	-32.712%
2026-06-15	11.1500	11.1500	11.1500	11.1500	+25.989%	1	2,755	-28.789%
2026-06-12	8.8500	8.8500	8.8500	8.8500	+7.927%	4	2,756	-10.282%
2026-06-11	8.2000	8.2000	8.2000	8.2000	+34.647%	940	2,756	-3.171%
2026-06-10	6.3100	6.3100	6.0900	6.0900	-5.288%	1,360	1,990	+30.378%
2026-06-08	6.5800	6.5800	6.4000	6.4300	+2.063%	5	650	+23.484%
2026-06-05	6.9000	6.9000	6.3000	6.3000	-43.243%	7	650	+26.032%
2026-06-03	11.1000	11.1000	11.1000	11.1000	-11.554%	1	651	-28.468%
2026-06-02	12.6000	12.7000	12.5500	12.5500	+15.349%	4	652	-36.733%
2026-06-01	9.1000	10.8800	9.1000	10.8800	+15.991%	12	652	-27.022%
2026-05-29	9.3800	9.3800	9.3800	9.3800	+10.353%	3	652	-15.352%
2026-05-27	8.5000	8.5000	8.5000	8.5000	+11.842%	15	652	-6.588%
2026-05-26	8.1000	8.1000	7.6000	7.6000	+7.193%	9	667	+4.474%
2026-05-22	6.7500	7.0900	6.7500	7.0900	+10.781%	3	665	+11.989%
2026-05-20	6.4000	6.4000	6.4000	6.4000	+7.383%	3	665	+24.063%
2026-05-19	6.0000	6.0000	5.9600	5.9600	-16.056%	4	662	+33.221%
2026-05-18	7.0000	7.1000	7.0000	7.1000	-3.401%	4	662	+11.831%
2026-05-15	7.3500	7.3500	7.3500	7.3500	-27.372%	1	662	+8.027%
2026-05-14	10.2300	10.6000	10.1200	10.1200	+19.059%	7	662	-21.542%
2026-05-12	8.5000	8.5000	8.5000	8.5000	-2.299%	8	653	-6.588%
2026-05-11	8.4000	9.1000	8.4000	8.7000	+26.087%	24	653	-8.736%
2026-05-07	7.1000	7.1000	6.7500	6.9000	+1.173%	36	653	+15.072%
2026-05-06	6.3000	6.8600	6.3000	6.8200	+77.143%	13	633	+16.422%
2026-05-04	4.1000	4.1000	3.8500	3.8500	-13.677%	13	628	+106.234%
2026-04-30	4.4600	4.4600	4.4600	4.4600	-10.800%	1	626	+78.027%
2026-04-27	5.0000	5.0000	5.0000	5.0000	-2.153%	16	627	+58.800%
2026-04-24	5.2000	5.2000	5.1100	5.1100	+3.232%	16	611	+55.382%
2026-04-23	4.9500	4.9500	4.9500	4.9500	+2.062%	1	595	+60.404%
2026-04-20	4.8500	4.8500	4.8500	4.8500	+1.042%	1	595	+63.711%
2026-04-16	4.8000	4.8000	4.8000	4.8000	+11.628%	20	594	+65.417%
2026-04-08	4.4000	4.6300	4.2200	4.3000	+38.710%	33	594	+84.651%
2026-04-02	3.1000	3.1000	3.1000	3.1000	+6.897%	5	588	+156.129%
2026-03-31	2.9000	2.9000	2.9000	2.9000	+12.840%	2	588	+173.793%
2026-03-30	2.7500	2.7500	2.5000	2.5700	-1.154%	36	589	+208.949%
2026-03-27	2.6000	2.6000	2.6000	2.6000	+10.638%	5	569	+205.385%
2026-03-26	2.3500	2.3500	2.3500	2.3500	+11.374%	15	564	+237.872%
2026-03-24	2.1100	2.1100	2.1100	2.1100	+5.500%	25	564	+276.303%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-11.111%	15	539	+297.000%
2026-03-18	2.4500	2.4500	2.2500	2.2500	-16.667%	2	524	+252.889%
2026-03-16	2.7000	2.7000	2.7000	2.7000	+12.500%	2	525	+194.074%
2026-03-13	2.4000	2.4000	2.4000	2.4000	-42.029%	1	527	+230.833%
2026-03-10	4.0000	4.1400	3.9000	4.1400	+33.548%	5	527	+91.787%
2026-03-09	3.2000	3.2000	3.1000	3.1000	-18.421%	4	522	+156.129%
2026-03-05	3.7400	3.8000	3.7400	3.8000	-27.481%	11	520	+108.947%
2026-03-03	4.9000	5.2400	4.7000	5.2400	-14.098%	9	524	+51.527%
2026-02-24	5.6000	6.1000	5.6000	6.1000	+32.609%	37	517	+30.164%
2026-02-23	4.6000	4.6000	4.6000	4.6000	+1.322%	21	482	+72.609%
2026-02-20	4.0000	4.5400	3.9000	4.5400	+16.410%	25	502	+74.890%
2026-02-18	3.9000	3.9000	3.9000	3.9000	+11.429%	1	484	+103.590%
2026-02-17	3.5000	3.5000	3.5000	3.5000	+9.375%	1	484	+126.857%
2026-02-13	3.3000	3.3000	3.2000	3.2000	-20.000%	662	685	+148.125%
2026-02-11	4.0000	4.0000	4.0000	4.0000	+26.984%	1	685	+98.500%
2026-02-10	3.1500	3.1500	3.1500	3.1500	+8.621%	1	685	+152.063%
2026-02-09	2.9000	2.9000	2.9000	2.9000	-7.937%	1	684	+173.793%
2026-02-04	3.7500	3.7500	3.1500	3.1500	-8.696%	5	684	+152.063%
2026-02-03	3.3500	3.4500	3.3500	3.4500	+32.692%	2	681	+130.145%
2026-02-02	2.6000	2.6000	2.6000	2.6000	-26.761%	1	679	+205.385%
2026-01-29	4.0000	4.1000	3.2500	3.5500	+47.917%	678	678	+123.662%
2026-01-27	2.4000	2.4000	2.4000	2.4000	+23.077%	5	37	+230.833%
2026-01-26	2.0000	2.1000	1.9000	1.9500	+66.667%	10	32	+307.179%
2026-01-22	1.1700	1.1700	1.1700	1.1700	-3.306%	5	22	+578.632%
2026-01-21	1.2100	1.2100	1.2100	1.2100	+34.444%	2	17	+556.198%
2026-01-20	0.9500	0.9500	0.9000	0.9000	+20.000%	10	16	+782.222%
2026-01-12	0.7500	0.7500	0.7500	0.7500	+50.000%	1	6	+958.667%
2025-12-04	0.5000	0.5000	0.5000	0.5000	0.000%	5	5	+1,488.000%