Dark

BIP20260918C40
BIP Sep 18 2026 40.00 Call (BIP260918C00040000)
option OPRA

EOD

Aug 24, 2026

0.2200-45.000%(-0.1800)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2900	0.3000	0.2200	0.2200	-45.000%	9	643	0.000%
2026-08-21	0.4500	0.4500	0.4000	0.4000	-11.111%	2	637	-45.000%
2026-08-20	0.4500	0.4500	0.4500	0.4500	-6.250%	2	636	-51.111%
2026-08-19	0.5500	0.5500	0.4800	0.4800	+20.000%	6	634	-54.167%
2026-08-18	0.4000	0.4000	0.4000	0.4000	-27.273%	1	628	-45.000%
2026-08-17	0.5500	0.5500	0.5500	0.5500	-35.294%	1	629	-60.000%
2026-08-14	0.8500	0.8500	0.8500	0.8500	-15.000%	2	628	-74.118%
2026-08-12	1.0000	1.0000	1.0000	1.0000	+8.696%	2	628	-78.000%
2026-08-11	0.6500	0.9200	0.5700	0.9200	+91.667%	14	628	-76.087%
2026-08-10	0.5200	0.5300	0.4800	0.4800	-49.474%	4	616	-54.167%
2026-08-07	0.9500	0.9500	0.9500	0.9500	+33.803%	20	616	-76.842%
2026-08-06	0.8000	0.8000	0.7100	0.7100	-25.263%	70	616	-69.014%
2026-08-05	0.9500	0.9500	0.9500	0.9500	-33.099%	1	616	-76.842%
2026-08-03	1.4200	1.4200	1.4200	1.4200	-36.889%	1	617	-84.507%
2026-07-31	2.3100	2.3100	2.2500	2.2500	-19.643%	22	617	-90.222%
2026-07-30	4.2500	4.2500	2.6500	2.8000	-3.448%	41	617	-92.143%
2026-07-29	2.9500	3.0400	2.9000	2.9000	+13.725%	9	617	-92.414%
2026-07-28	2.4800	2.5500	2.4800	2.5500	+27.500%	3	617	-91.373%
2026-07-24	2.1500	2.1500	1.7500	2.0000	+17.647%	20	620	-89.000%
2026-07-23	1.4500	1.7000	1.3500	1.7000	+13.333%	15	633	-87.059%
2026-07-22	1.5000	1.5000	1.5000	1.5000	+87.500%	18	627	-85.333%
2026-07-20	0.9500	1.0500	0.8000	0.8000	-14.894%	17	627	-72.500%
2026-07-17	0.9600	0.9600	0.9400	0.9400	+3.297%	5	613	-76.596%
2026-07-16	0.9100	0.9100	0.9100	0.9100	0.000%	4	609	-75.824%
2026-07-15	0.9100	0.9100	0.9100	0.9100	+42.188%	1	609	-75.824%
2026-07-14	0.6000	0.6500	0.5500	0.6400	+6.667%	20	609	-65.625%
2026-07-10	0.5700	0.6000	0.5700	0.6000	+20.000%	2	609	-63.333%
2026-07-09	0.5000	0.5000	0.5000	0.5000	-13.793%	10	607	-56.000%
2026-07-06	0.4500	0.5800	0.4500	0.5800	+38.095%	8	603	-62.069%
2026-07-01	0.4200	0.4200	0.4200	0.4200	+5.000%	5	598	-47.619%
2026-06-30	0.4000	0.4000	0.4000	0.4000	+14.286%	6	603	-45.000%
2026-06-29	0.5000	0.5000	0.3500	0.3500	-31.373%	16	597	-37.143%
2026-06-25	0.5500	0.5500	0.5100	0.5100	+2.000%	8	603	-56.863%
2026-06-24	0.5000	0.5000	0.5000	0.5000	+11.111%	7	596	-56.000%
2026-06-23	0.3500	0.4500	0.3500	0.4500	-43.750%	23	589	-51.111%
2026-06-18	0.8000	0.8000	0.8000	0.8000	-30.435%	2	588	-72.500%
2026-06-12	1.3300	1.3300	1.1500	1.1500	-11.538%	42	588	-80.870%
2026-06-10	1.3000	1.3000	1.3000	1.3000	-3.704%	2	586	-83.077%
2026-06-08	1.3500	1.3500	1.3500	1.3500	-10.000%	1	586	-83.704%
2026-06-05	1.6000	1.6000	1.5000	1.5000	+3.448%	60	585	-85.333%
2026-05-29	1.4500	1.4500	1.4500	1.4500	-1.361%	3	636	-84.828%
2026-05-28	1.4700	1.4700	1.4700	1.4700	+63.333%	3	636	-85.034%
2026-05-27	0.9000	1.1300	0.9000	0.9000	-47.977%	3	636	-75.556%
2026-05-22	1.7300	1.7300	1.7300	1.7300	-4.945%	3	633	-87.283%
2026-05-21	1.5000	1.8200	1.5000	1.8200	+51.667%	4	634	-87.912%
2026-05-20	1.2000	1.2000	1.2000	1.2000	-11.111%	2	634	-81.667%
2026-05-19	1.1000	1.3500	1.1000	1.3500	+31.068%	2	632	-83.704%
2026-05-18	1.0300	1.0300	1.0300	1.0300	-1.905%	4	632	-78.641%
2026-05-15	1.0500	1.0500	1.0500	1.0500	-12.500%	5	632	-79.048%
2026-05-14	1.2000	1.2000	1.2000	1.2000	-0.826%	3	632	-81.667%
2026-05-13	1.0500	1.2100	1.0500	1.2100	+27.368%	6	643	-81.818%
2026-05-12	1.0500	1.0500	0.9500	0.9500	+11.765%	17	643	-76.842%
2026-05-11	0.8500	0.8500	0.8500	0.8500	-1.163%	1	643	-74.118%
2026-05-07	0.8000	0.8600	0.8000	0.8600	+1.176%	2	643	-74.419%
2026-05-06	0.7200	0.8500	0.7200	0.8500	+70.000%	39	643	-74.118%
2026-05-04	0.7000	0.7200	0.5000	0.5000	-16.667%	6	654	-56.000%
2026-05-01	0.6000	0.6000	0.6000	0.6000	-10.448%	1	653	-63.333%
2026-04-30	0.6300	0.7000	0.6000	0.6700	+109.375%	10	653	-67.164%
2026-04-29	0.4000	0.4000	0.3200	0.3200	-54.286%	18	656	-31.250%
2026-04-28	0.6000	0.8000	0.5800	0.7000	-12.500%	5	656	-68.571%
2026-04-27	0.8000	0.8000	0.8000	0.8000	+2.564%	1	654	-72.500%
2026-04-24	0.7800	0.7800	0.7800	0.7800	+8.333%	1	654	-71.795%
2026-04-23	0.8000	0.8000	0.7200	0.7200	-10.000%	2	653	-69.444%
2026-04-22	0.9700	0.9700	0.8000	0.8000	+2.564%	11	651	-72.500%
2026-04-21	0.9000	0.9000	0.7800	0.7800	-20.408%	6	649	-71.795%
2026-04-20	1.0000	1.1500	0.9800	0.9800	-4.854%	7	649	-77.551%
2026-04-16	1.0300	1.0300	1.0300	1.0300	-10.435%	1	647	-78.641%
2026-04-15	1.1500	1.1500	1.1500	1.1500	0.000%	15	646	-80.870%
2026-04-14	1.1500	1.1500	1.1500	1.1500	+25.000%	26	646	-80.870%
2026-04-13	0.9200	0.9200	0.9200	0.9200	-20.000%	1	620	-76.087%
2026-04-10	1.1400	1.1500	1.1400	1.1500	+17.347%	15	619	-80.870%
2026-04-09	0.9800	0.9800	0.9800	0.9800	-10.909%	2	604	-77.551%
2026-04-08	1.1100	1.1100	1.1000	1.1000	+4.762%	13	602	-80.000%
2026-04-06	1.0500	1.0500	1.0500	1.0500	-2.778%	5	597	-79.048%
2026-04-01	1.0700	1.1000	1.0700	1.0800	+2.857%	113	597	-79.630%
2026-03-31	0.9800	1.0500	0.9800	1.0500	+19.318%	29	487	-79.048%
2026-03-30	0.8900	0.8900	0.8800	0.8800	0.000%	11	468	-75.000%
2026-03-27	0.8800	0.8800	0.8800	0.8800	-14.563%	1	458	-75.000%
2026-03-26	1.0000	1.0300	0.9900	1.0300	+27.160%	22	457	-78.641%
2026-03-25	0.8500	0.8500	0.8100	0.8100	-22.857%	15	444	-72.840%
2026-03-24	1.0000	1.0500	0.8000	1.0500	0.000%	59	435	-79.048%
2026-03-23	1.2500	1.2500	1.0500	1.0500	-19.231%	5	383	-79.048%
2026-03-19	1.3000	1.3000	1.3000	1.3000	+14.035%	8	382	-83.077%
2026-03-18	1.2500	1.2600	1.0900	1.1400	-15.556%	8	387	-80.702%
2026-03-17	1.5900	1.5900	1.3500	1.3500	-31.818%	3	386	-83.704%
2026-03-13	1.9800	1.9800	1.9800	1.9800	+2.591%	1	385	-88.889%
2026-03-12	1.8700	2.1000	1.8700	1.9300	-1.026%	13	384	-88.601%
2026-03-11	1.5000	1.9500	1.5000	1.9500	+3.175%	3	384	-88.718%
2026-03-10	1.8900	1.8900	1.8900	1.8900	-7.805%	10	381	-88.360%
2026-03-05	2.0500	2.0500	2.0500	2.0500	-10.870%	5	393	-89.268%
2026-03-03	2.3000	2.3000	2.3000	2.3000	-9.091%	1	388	-90.435%
2026-03-02	2.5500	2.5500	2.5300	2.5300	+5.858%	9	387	-91.304%
2026-02-27	2.4300	2.4300	2.3900	2.3900	-4.400%	13	378	-90.795%
2026-02-26	2.2000	2.5000	2.2000	2.5000	+10.619%	12	367	-91.200%
2026-02-25	2.2800	2.2800	2.2600	2.2600	+5.116%	19	348	-90.265%
2026-02-24	2.1500	2.1500	2.1500	2.1500	+10.256%	11	348	-89.767%
2026-02-23	1.9500	1.9500	1.9500	1.9500	0.000%	1	337	-88.718%
2026-02-20	1.9500	1.9500	1.9500	1.9500	-2.500%	6	336	-88.718%
2026-02-17	1.8300	2.0000	1.8300	2.0000	+2.564%	2	336	-89.000%
2026-02-13	2.1900	2.1900	1.9500	1.9500	-11.765%	21	318	-88.718%
2026-02-12	2.1500	2.2100	2.1500	2.2100	+2.315%	11	318	-90.045%
2026-02-11	1.9500	2.2000	1.9500	2.1600	+0.465%	27	308	-89.815%
2026-02-10	2.1500	2.1500	2.1500	2.1500	+19.444%	50	317	-89.767%
2026-02-09	1.8000	1.8000	1.8000	1.8000	+20.000%	50	281	-87.778%
2026-02-06	1.5000	1.5000	1.5000	1.5000	+25.000%	4	231	-85.333%
2026-02-03	1.1000	1.2000	1.1000	1.2000	+14.286%	12	227	-81.667%
2026-02-02	1.1000	1.1000	1.0500	1.0500	-8.696%	8	215	-79.048%
2026-01-30	1.2000	1.2000	1.1500	1.1500	+9.524%	53	213	-80.870%
2026-01-29	0.9700	1.0500	0.9500	1.0500	+28.049%	17	160	-79.048%
2026-01-28	0.8200	0.8200	0.8200	0.8200	+2.500%	6	143	-73.171%
2026-01-27	0.8000	0.8000	0.8000	0.8000	+14.286%	1	137	-72.500%
2026-01-26	0.7500	0.7800	0.7000	0.7000	-6.667%	19	136	-68.571%
2026-01-23	0.6000	0.7800	0.6000	0.7500	+19.048%	103	117	-70.667%
2026-01-22	0.6000	0.6300	0.6000	0.6300	-51.538%	11	14	-65.079%
2026-01-16	1.3000	1.3000	1.3000	1.3000	0.000%	3	0	-83.077%