Dark

BP20260918C37
BP Sep 18 2026 37.00 Call (BP260918C00037000)
option OPRA

EOD

Jul 23, 2026

7.53+11.062%(+0.75)603

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	7.5000	7.5800	7.4800	7.5300	+11.062%	603	26,883	0.000%
2026-07-22	6.6500	6.7800	6.6500	6.7800	+20.000%	6	27,287	+11.062%
2026-07-21	5.6500	5.6500	5.6500	5.6500	+14.372%	1	27,285	+33.274%
2026-07-17	5.0000	5.0000	4.9300	4.9400	-1.984%	10	27,285	+52.429%
2026-07-14	5.1500	5.1500	4.8200	5.0400	+27.595%	84	27,284	+49.405%
2026-07-13	3.9000	3.9500	3.9000	3.9500	+36.678%	101	27,367	+90.633%
2026-07-10	3.0000	3.0000	2.8900	2.8900	-8.833%	11	27,467	+160.554%
2026-07-08	3.1700	3.1700	3.1700	3.1700	+10.839%	1	27,472	+137.539%
2026-07-07	2.5700	2.8600	2.5700	2.8600	+36.190%	11	27,472	+163.287%
2026-07-06	2.1000	2.1000	2.1000	2.1000	+2.941%	23	27,474	+258.571%
2026-07-02	2.0000	2.0500	1.9000	2.0400	+36.000%	21	27,466	+269.118%
2026-07-01	1.6100	1.6200	1.5000	1.5000	-25.373%	726	27,466	+402.000%
2026-06-30	2.0100	2.0700	1.9700	2.0100	-4.286%	14	26,763	+274.627%
2026-06-26	2.3500	2.3500	2.1000	2.1000	-22.222%	12	26,750	+258.571%
2026-06-25	2.6100	2.7000	2.5500	2.7000	+8.000%	7	26,742	+178.889%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-32.249%	80	26,737	+201.200%
2026-06-23	3.6900	3.6900	3.6900	3.6900	-7.980%	20	26,817	+104.065%
2026-06-22	3.9000	4.0100	3.8000	4.0100	+10.468%	123	26,797	+87.781%
2026-06-18	3.6300	3.6300	3.6300	3.6300	-29.923%	1	26,801	+107.438%
2026-06-15	5.1800	5.1800	5.1800	5.1800	-21.515%	5	26,801	+45.367%
2026-06-12	6.6000	6.6000	6.6000	6.6000	+2.326%	1	26,801	+14.091%
2026-06-09	6.4500	6.4500	6.4500	6.4500	-10.417%	2	26,801	+16.744%
2026-06-05	7.3500	7.3500	7.2000	7.2000	-2.571%	75	26,803	+4.583%
2026-06-02	6.9900	7.3900	6.9900	7.3900	+2.072%	19	26,824	+1.894%
2026-06-01	7.2400	7.2400	7.2400	7.2400	+15.287%	2	26,809	+4.006%
2026-05-29	6.2800	6.2800	6.2800	6.2800	+12.143%	1	26,809	+19.904%
2026-05-28	5.6000	5.6000	5.6000	5.6000	-2.098%	3	26,809	+34.464%
2026-05-27	5.7200	5.7200	5.7200	5.7200	-12.805%	3	26,812	+31.643%
2026-05-26	6.5000	6.5600	6.5000	6.5600	-20.581%	102	26,812	+14.787%
2026-05-22	8.2600	8.2600	8.2600	8.2600	+6.581%	15	26,896	-8.838%
2026-05-14	7.6500	7.7500	7.6500	7.7500	+2.108%	46	26,896	-2.839%
2026-05-13	7.6500	7.6500	7.5900	7.5900	-3.312%	82	26,825	-0.791%
2026-05-11	7.8800	7.8800	7.8500	7.8500	+7.978%	30	26,825	-4.076%
2026-05-07	7.2700	7.2700	7.2700	7.2700	-12.620%	1	26,844	+3.576%
2026-05-06	8.6000	8.7000	8.3200	8.3200	-19.066%	46	26,845	-9.495%
2026-05-04	10.2800	10.2800	10.2800	10.2800	+3.838%	4	26,876	-26.751%
2026-04-29	9.9000	9.9000	9.9000	9.9000	+0.508%	1	26,876	-23.939%
2026-04-24	9.8500	9.8500	9.8500	9.8500	+10.056%	10	26,877	-23.553%
2026-04-20	8.9500	8.9500	8.9500	8.9500	+7.831%	1	26,881	-15.866%
2026-04-17	8.3000	8.3000	7.7500	8.3000	-16.583%	43	26,882	-9.277%
2026-04-15	9.5900	9.9500	9.5900	9.9500	+2.577%	4	26,884	-24.322%
2026-04-14	10.2000	10.2000	9.6500	9.7000	-7.177%	32	26,881	-22.371%
2026-04-13	10.4500	10.4500	10.4500	10.4500	+14.583%	9	26,891	-27.943%
2026-04-08	9.1200	9.1200	9.1200	9.1200	-18.861%	2	26,892	-17.434%
2026-04-06	11.2400	11.2400	11.2400	11.2400	+3.119%	2	26,894	-33.007%
2026-04-02	10.9000	10.9000	10.9000	10.9000	+12.371%	3	26,899	-30.917%
2026-04-01	9.9700	9.9700	9.7000	9.7000	-11.818%	3	26,899	-22.371%
2026-03-31	11.8500	11.8500	11.0000	11.0000	+42.487%	2	26,898	-31.545%
2026-03-23	7.5000	7.7200	7.5000	7.7200	-25.841%	20	26,899	-2.461%
2026-03-19	10.4100	10.4100	10.4100	10.4100	+18.971%	2	26,886	-27.666%
2026-03-18	8.7500	8.7500	8.7500	8.7500	+5.168%	1	26,888	-13.943%
2026-03-17	7.9000	8.3200	7.9000	8.3200	+10.933%	3	26,888	-9.495%
2026-03-16	7.3800	7.5000	7.3800	7.5000	+9.489%	27	26,890	+0.400%
2026-03-12	6.7000	6.8500	6.7000	6.8500	+13.787%	3	26,891	+9.927%
2026-03-11	5.5000	6.0200	5.5000	6.0200	+4.696%	3	26,894	+25.083%
2026-03-09	5.4500	5.9500	5.4500	5.7500	+5.505%	8	26,895	+30.957%
2026-03-06	5.0000	5.4500	5.0000	5.4500	+20.309%	26	26,891	+38.165%
2026-03-05	4.5000	4.5300	4.5000	4.5300	+8.633%	17	26,874	+66.225%
2026-03-04	4.2400	4.3000	4.0900	4.1700	-3.023%	21	26,875	+80.576%
2026-03-03	4.4900	4.7700	4.2000	4.3000	+14.058%	15	26,870	+75.116%
2026-02-25	3.7700	3.7700	3.7700	3.7700	-3.333%	3	26,872	+99.735%
2026-02-23	3.9000	3.9000	3.9000	3.9000	-6.921%	4	26,872	+93.077%
2026-02-19	4.2600	4.2700	4.1900	4.1900	+16.389%	12	26,876	+79.714%
2026-02-18	3.6000	3.6000	3.6000	3.6000	+18.033%	8	26,874	+109.167%
2026-02-17	3.0000	3.1000	2.9900	3.0500	-5.864%	36	26,871	+146.885%
2026-02-13	2.9100	3.2400	2.9100	3.2400	+8.000%	13	26,883	+132.407%
2026-02-12	3.3000	3.3000	3.0000	3.0000	-23.077%	24	26,883	+151.000%
2026-02-11	3.2000	3.9000	3.2000	3.9000	+42.857%	24	26,879	+93.077%
2026-02-10	2.9300	2.9300	2.3200	2.7300	-34.058%	57	26,884	+175.824%
2026-02-09	4.1400	4.1400	4.1400	4.1400	+2.222%	1	26,845	+81.884%
2026-02-06	4.1400	4.1400	4.0000	4.0500	+12.500%	34	26,845	+85.926%
2026-02-05	3.6000	3.6000	3.6000	3.6000	-16.473%	4	26,843	+109.167%
2026-02-04	4.0200	4.3100	4.0200	4.3100	+20.056%	12	26,847	+74.710%
2026-02-03	3.1600	3.6000	3.1600	3.5900	+12.188%	43	26,850	+109.749%
2026-02-02	3.1200	3.2000	3.1200	3.2000	-4.478%	6	26,843	+135.313%
2026-01-30	3.4600	3.4600	3.3400	3.3500	-2.616%	32	26,838	+124.776%
2026-01-29	3.8000	3.9000	3.4400	3.4400	+18.621%	236	26,830	+118.895%
2026-01-27	2.8500	2.9000	2.8500	2.9000	+14.173%	4	26,939	+159.655%
2026-01-26	2.7000	2.7000	2.5200	2.5400	+9.013%	64	26,935	+196.457%
2026-01-23	2.4100	2.4100	2.3300	2.3300	+18.274%	51	26,923	+223.176%
2026-01-22	1.9300	1.9700	1.9100	1.9700	-9.633%	57	26,872	+282.234%
2026-01-21	2.1800	2.2200	2.1600	2.1800	+11.795%	376	26,825	+245.413%
2026-01-20	2.0100	2.0100	1.9500	1.9500	-6.699%	169	26,449	+286.154%
2026-01-16	2.1500	2.1500	2.0900	2.0900	+4.500%	170	26,155	+260.287%
2026-01-15	2.0000	2.0000	2.0000	2.0000	+2.564%	12	26,155	+276.500%
2026-01-13	1.9500	1.9500	1.9500	1.9500	+10.795%	5	26,143	+286.154%
2026-01-12	1.7500	1.7600	1.7500	1.7600	+1.149%	6	26,138	+327.841%
2026-01-09	1.7400	1.7400	1.7400	1.7400	+10.127%	2	26,132	+332.759%
2026-01-07	1.5800	1.5800	1.5800	1.5800	-18.135%	2	26,134	+376.582%
2026-01-06	1.9300	1.9300	1.9300	1.9300	-21.224%	9	26,136	+290.155%
2026-01-05	2.4500	2.4500	2.4500	2.4500	+9.865%	35	26,145	+207.347%
2026-01-02	2.0400	2.2300	2.0400	2.2300	+23.204%	14	26,110	+237.668%
2025-12-31	1.8100	1.8100	1.8100	1.8100	-3.723%	10	26,091	+316.022%
2025-12-30	1.9000	1.9200	1.8800	1.8800	+5.618%	21	26,091	+300.532%
2025-12-29	1.7800	1.7800	1.7800	1.7800	+7.229%	3	26,087	+323.034%
2025-12-26	1.6400	1.6600	1.6400	1.6600	-3.488%	8	26,084	+353.614%
2025-12-24	1.9000	1.9000	1.7200	1.7200	-4.444%	8	26,081	+337.791%
2025-12-23	1.8000	1.8000	1.8000	1.8000	+5.263%	1	26,081	+318.333%
2025-12-22	1.7100	1.7100	1.7100	1.7100	+3.636%	1	26,081	+340.351%
2025-12-19	1.6400	1.6500	1.6400	1.6500	+4.430%	37	26,080	+356.364%
2025-12-18	1.5800	1.5800	1.5800	1.5800	-15.054%	5	26,069	+376.582%
2025-12-17	1.8600	1.8600	1.8600	1.8600	+7.514%	1	26,069	+304.839%
2025-12-16	1.7100	1.7300	1.7100	1.7300	-30.800%	12	26,069	+335.260%
2025-12-08	2.5000	2.5000	2.5000	2.5000	-21.630%	1	26,067	+201.200%
2025-12-04	3.1500	3.1900	3.1500	3.1900	-0.313%	8	26,066	+136.050%
2025-12-03	3.1300	3.2000	3.1300	3.2000	+14.286%	20	26,070	+135.313%
2025-12-01	2.8500	2.8600	2.8000	2.8000	+7.280%	33	26,084	+168.929%
2025-11-26	2.6100	2.6100	2.6100	2.6100	-1.509%	1	26,087	+188.506%
2025-11-24	2.6500	2.6500	2.6500	2.6500	-3.636%	1	26,087	+184.151%
2025-11-21	2.7500	2.7500	2.7500	2.7500	-9.836%	1	26,086	+173.818%
2025-11-18	2.8500	3.0500	2.8500	3.0500	-2.244%	12	26,085	+146.885%
2025-11-17	3.1500	3.1500	3.1200	3.1200	+7.586%	3	26,085	+141.346%
2025-11-14	2.9100	2.9900	2.9000	2.9000	+3.203%	17	26,085	+159.655%
2025-11-13	3.0500	3.0500	2.8100	2.8100	-7.869%	12	26,075	+167.972%
2025-11-12	3.0500	3.0500	3.0500	3.0500	-7.576%	1	26,063	+146.885%
2025-11-11	3.3000	3.4400	3.3000	3.3000	+13.402%	119	26,063	+128.182%
2025-11-10	2.8200	2.9100	2.8200	2.9100	+0.345%	4	25,946	+158.763%
2025-11-07	2.8000	2.9000	2.7000	2.9000	+11.111%	23	25,944	+159.655%
2025-11-06	2.6100	2.6100	2.6100	2.6100	-1.880%	5	25,941	+188.506%
2025-11-05	3.4000	3.4000	2.6500	2.6600	+9.465%	12	25,936	+183.083%
2025-11-04	2.4700	2.4700	2.4300	2.4300	+5.652%	3	25,936	+209.877%
2025-11-03	2.3000	2.3000	2.3000	2.3000	+1.770%	1	25,935	+227.391%
2025-10-31	2.2800	2.2800	2.2600	2.2600	-8.502%	7	25,935	+233.186%
2025-10-30	2.2700	2.5200	2.2700	2.4700	+2.917%	182	25,937	+204.858%
2025-10-29	2.4000	2.4000	2.4000	2.4000	+13.208%	48	25,936	+213.750%
2025-10-28	2.1200	2.1200	2.1200	2.1200	-4.933%	1	25,888	+255.189%
2025-10-27	2.2100	2.2500	2.2100	2.2300	-1.762%	12	25,886	+237.668%
2025-10-24	2.2700	2.2700	2.2700	2.2700	-1.732%	5	25,886	+231.718%
2025-10-23	2.3000	2.3100	2.2500	2.3100	+19.689%	373	25,881	+225.974%
2025-10-22	1.8000	1.9300	1.8000	1.9300	+19.876%	8	26,079	+290.155%
2025-10-21	1.6600	1.7100	1.6100	1.6100	-5.294%	25	26,077	+367.702%
2025-10-20	1.6900	1.7000	1.6900	1.7000	-11.917%	2	26,064	+342.941%
2025-10-13	1.9300	1.9300	1.9300	1.9300	+0.521%	1	26,064	+290.155%
2025-10-10	2.0000	2.0000	1.9200	1.9200	-16.522%	78	26,065	+292.188%
2025-10-06	2.3000	2.3000	2.3000	2.3000	+10.577%	57	26,030	+227.391%
2025-10-03	2.0800	2.0800	2.0800	2.0800	-2.347%	1	26,037	+262.019%
2025-10-02	2.1300	2.1300	2.1300	2.1300	-2.294%	4	26,037	+253.521%
2025-10-01	2.2500	2.2500	2.1800	2.1800	-2.679%	20	26,041	+245.413%
2025-09-30	2.1500	2.2400	2.1500	2.2400	-0.444%	9	26,053	+236.161%
2025-09-29	2.5100	2.5100	2.2400	2.2500	-14.773%	25	26,048	+234.667%
2025-09-26	2.6400	2.6400	2.6400	2.6400	+7.755%	1	26,039	+185.227%
2025-09-25	2.4500	2.4800	2.4200	2.4500	-0.810%	21	26,039	+207.347%
2025-09-24	2.5000	2.5000	2.4700	2.4700	+5.106%	27	26,026	+204.858%
2025-09-23	2.3600	2.4000	2.3000	2.3500	+16.915%	110	26,016	+220.426%
2025-09-22	2.2000	2.2200	2.0100	2.0100	+0.500%	25,016	26,017	+274.627%
2025-09-19	2.0200	2.0300	2.0000	2.0000	-4.762%	8	1,071	+276.500%
2025-09-16	2.1000	2.1000	2.1000	2.1000	+3.448%	2	1,063	+258.571%
2025-09-15	2.0300	2.0300	2.0300	2.0300	-11.354%	3	1,063	+270.936%
2025-09-10	2.2900	2.2900	2.2900	2.2900	+11.707%	1	1,066	+228.821%
2025-09-09	2.1500	2.1500	2.0500	2.0500	+6.218%	2	1,065	+267.317%
2025-09-05	1.9300	1.9300	1.9300	1.9300	-24.314%	13	1,064	+290.155%
2025-09-02	2.3000	2.5500	2.3000	2.5500	+1.190%	15	1,077	+195.294%
2025-08-29	2.5700	2.5700	2.5200	2.5200	+6.329%	15	1,058	+198.810%
2025-08-27	2.4000	2.4000	2.3700	2.3700	+1.717%	65	1,058	+217.722%
2025-08-26	2.3300	2.3300	2.3300	2.3300	-3.719%	1	1,008	+223.176%
2025-08-25	2.3200	2.4200	2.3000	2.4200	+7.080%	11	1,008	+211.157%
2025-08-22	2.2600	2.2600	2.2600	2.2600	+7.619%	5	1,003	+233.186%
2025-08-21	2.1000	2.1000	2.1000	2.1000	-0.474%	30	998	+258.571%
2025-08-20	2.0600	2.1100	2.0500	2.1100	-4.091%	336	1,004	+256.872%
2025-08-15	2.2000	2.2000	2.2000	2.2000	+13.990%	50	670	+242.273%
2025-08-14	1.9300	1.9300	1.9300	1.9300	-11.468%	1	640	+290.155%
2025-08-06	2.0900	2.1800	2.0900	2.1800	+45.333%	15	640	+245.413%
2025-08-04	1.5000	1.5000	1.5000	1.5000	+3.448%	52	640	+402.000%
2025-07-30	1.4500	1.4500	1.4500	1.4500	-4.605%	3	640	+419.310%
2025-07-28	1.5200	1.5200	1.5200	1.5200	-11.628%	1	637	+395.395%
2025-07-23	1.6500	1.7200	1.6500	1.7200	+8.861%	11	637	+337.791%
2025-07-22	1.5800	1.5800	1.5800	1.5800	+6.757%	3	637	+376.582%
2025-07-18	1.5300	1.5700	1.4700	1.4800	-11.905%	731	734	+408.784%
2025-07-11	1.2600	1.6800	1.2600	1.6800	+37.705%	65	257	+348.214%
2025-07-09	1.2200	1.2200	1.2200	1.2200	+8.929%	2	232	+517.213%
2025-07-03	1.0600	1.1200	1.0600	1.1200	-4.274%	2	231	+572.321%
2025-07-02	1.1000	1.1700	1.1000	1.1700	+19.388%	2	231	+543.590%
2025-06-27	0.9900	0.9900	0.9800	0.9800	+12.644%	200	231	+668.367%
2025-06-25	0.8700	0.8700	0.8700	0.8700	-49.419%	1	31	+765.517%
2025-06-17	1.4800	1.7200	1.4800	1.7200	+68.627%	15	30	+337.791%
2025-06-05	1.0200	1.0200	1.0200	1.0200	-1.923%	5	15	+638.235%
2025-05-29	0.9900	1.0400	0.9700	1.0400	0.000%	20	10	+624.038%