Dark

BP20260918C40
BP Sep 18 2026 40.00 Call (BP260918C00040000)
option OPRA

EOD

Jul 23, 2026

4.65+11.511%(+0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.8600	4.8600	4.6500	4.6500	+11.511%	3	16,762	0.000%
2026-07-22	4.1000	4.1700	4.1000	4.1700	+16.480%	8	16,763	+11.511%
2026-07-21	3.3100	3.5800	3.3000	3.5800	+11.526%	106	16,765	+29.888%
2026-07-20	2.8000	3.2100	2.8000	3.2100	+10.690%	24	16,811	+44.860%
2026-07-17	3.0500	3.0500	2.6400	2.9000	+18.852%	142	16,823	+60.345%
2026-07-16	2.6000	2.7100	2.4400	2.4400	-7.224%	953	16,789	+90.574%
2026-07-15	2.6700	2.6700	2.6300	2.6300	-10.544%	4	16,057	+76.806%
2026-07-14	2.8300	2.9400	2.7400	2.9400	+13.077%	33	16,055	+58.163%
2026-07-13	1.9600	2.6000	1.9100	2.6000	+68.831%	114	16,044	+78.846%
2026-07-10	1.4500	1.5400	1.4200	1.5400	+16.667%	5	16,083	+201.948%
2026-07-09	1.6500	1.6500	1.3200	1.3200	-20.482%	70	16,078	+252.273%
2026-07-08	1.6800	1.7500	1.5500	1.6600	+16.901%	51	16,077	+180.120%
2026-07-07	1.1000	1.4300	1.0600	1.4200	+67.059%	30,265	16,100	+227.465%
2026-07-06	0.9400	0.9500	0.8500	0.8500	-10.526%	28	31,413	+447.059%
2026-07-02	0.8300	0.9500	0.8300	0.9500	+55.738%	50	31,439	+389.474%
2026-07-01	0.6500	0.7200	0.6100	0.6100	-31.461%	5,107	31,439	+662.295%
2026-06-30	0.9300	0.9500	0.8800	0.8900	-11.000%	48	26,390	+422.472%
2026-06-29	1.0800	1.1100	1.0000	1.0000	+7.527%	5,177	26,389	+365.000%
2026-06-26	1.1800	1.1900	0.9300	0.9300	-26.772%	48	21,351	+400.000%
2026-06-25	1.1800	1.3400	1.1700	1.2700	-0.781%	58	21,320	+266.142%
2026-06-24	1.3500	1.3500	1.1700	1.2800	-32.984%	20,246	21,301	+263.281%
2026-06-23	1.9900	1.9900	1.9100	1.9100	-11.163%	33	3,469	+143.455%
2026-06-22	2.2300	2.2500	1.9200	2.1500	+11.979%	73	3,456	+116.279%
2026-06-18	1.7900	1.9200	1.7900	1.9200	-23.506%	107	3,434	+142.188%
2026-06-17	2.9100	2.9100	2.5100	2.5100	-19.032%	293	3,434	+85.259%
2026-06-16	3.2500	3.3000	3.1000	3.1000	-6.061%	283	3,531	+50.000%
2026-06-15	3.3000	3.3000	3.3000	3.3000	-29.032%	18	3,490	+40.909%
2026-06-11	4.6500	4.6500	4.6500	4.6500	+9.929%	1	3,490	0.000%
2026-06-09	4.2300	4.2300	4.2300	4.2300	-17.383%	1	3,491	+9.929%
2026-06-08	5.1700	5.1700	5.1000	5.1200	+1.386%	7	3,492	-9.180%
2026-06-05	5.2000	5.2000	5.0500	5.0500	-7.339%	118	3,494	-7.921%
2026-06-04	4.9500	5.4500	4.9500	5.4500	0.000%	2	3,499	-14.679%
2026-06-03	5.4500	5.4500	5.4500	5.4500	+15.957%	81	3,498	-14.679%
2026-06-01	4.7000	4.7000	4.7000	4.7000	+23.684%	6	3,498	-1.064%
2026-05-29	3.6500	3.8000	3.6500	3.8000	+6.443%	14	3,492	+22.368%
2026-05-28	3.6100	3.6100	3.5700	3.5700	-5.305%	2	3,493	+30.252%
2026-05-27	3.7700	3.7700	3.7700	3.7700	-16.593%	5	3,493	+23.342%
2026-05-26	4.3100	4.5200	4.3100	4.5200	-30.992%	28	3,497	+2.876%
2026-05-21	6.5500	6.5500	6.5500	6.5500	-5.072%	80	3,525	-29.008%
2026-05-20	6.9000	6.9000	6.9000	6.9000	+1.471%	70	3,545	-32.609%
2026-05-19	6.8000	6.8000	6.8000	6.8000	+28.544%	1	3,545	-31.618%
2026-05-13	5.2900	5.2900	5.2900	5.2900	-7.517%	2	3,545	-12.098%
2026-05-12	5.7200	5.7200	5.7200	5.7200	+3.063%	7	3,541	-18.706%
2026-05-11	5.2500	5.5500	5.2500	5.5500	+13.265%	4	3,541	-16.216%
2026-05-08	5.2000	5.2000	4.9000	4.9000	-6.667%	9	3,544	-5.102%
2026-05-07	5.3000	5.3000	5.2500	5.2500	-11.318%	3	3,542	-11.429%
2026-05-06	6.1500	6.1500	5.9200	5.9200	-21.900%	17	3,540	-21.453%
2026-05-05	7.7000	7.7000	7.5800	7.5800	-1.044%	3	3,542	-38.654%
2026-05-04	7.3600	7.7300	7.3600	7.6600	-7.711%	37	3,540	-39.295%
2026-04-30	7.8000	8.3000	7.6600	8.3000	+15.118%	1,044	3,571	-43.976%
2026-04-24	7.2100	7.2100	7.2100	7.2100	+4.493%	2	3,591	-35.506%
2026-04-21	6.9000	6.9000	6.9000	6.9000	+23.214%	1	3,591	-32.609%
2026-04-17	6.1000	6.2000	5.6000	5.6000	-33.728%	14	3,591	-16.964%
2026-04-16	8.4500	8.4500	8.4500	8.4500	+17.036%	4	3,598	-44.970%
2026-04-15	7.3000	7.4100	7.1500	7.2200	-3.605%	40	3,598	-35.596%
2026-04-14	7.4700	7.4900	7.4700	7.4900	-3.105%	2	3,593	-37.917%
2026-04-13	7.7300	7.7300	7.7300	7.7300	+4.459%	3	3,592	-39.845%
2026-04-10	7.4000	7.4000	7.4000	7.4000	-0.671%	2	3,595	-37.162%
2026-04-09	7.4500	7.4500	7.4500	7.4500	+7.815%	3	3,595	-37.584%
2026-04-08	6.5200	6.9100	6.5000	6.9100	-21.744%	26	3,598	-32.706%
2026-04-07	8.9000	9.0000	8.8300	8.8300	+4.127%	6	3,617	-47.339%
2026-04-02	9.1000	9.1000	8.4800	8.4800	+9.845%	14	3,619	-45.165%
2026-04-01	7.7000	7.7200	7.7000	7.7200	-6.763%	10	3,619	-39.767%
2026-03-31	9.5000	9.5000	7.8000	8.2800	-4.498%	78	3,629	-43.841%
2026-03-30	9.0000	9.0000	8.6700	8.6700	+17.321%	458	3,694	-46.367%
2026-03-25	7.2500	7.4000	7.1500	7.3900	+11.631%	6	3,695	-37.077%
2026-03-24	6.6200	6.6200	6.6200	6.6200	+14.533%	1	3,693	-29.758%
2026-03-23	5.6000	5.7800	5.6000	5.7800	-17.192%	2	3,694	-19.550%
2026-03-20	7.3100	7.3100	6.9800	6.9800	-12.201%	16	3,693	-33.381%
2026-03-19	7.9500	8.1500	7.9500	7.9500	+23.447%	12	3,681	-41.509%
2026-03-18	6.4500	6.4500	6.3000	6.4400	+7.155%	13	3,685	-27.795%
2026-03-17	6.0000	6.1600	5.9000	6.0100	+11.710%	191	3,692	-22.629%
2026-03-16	5.4000	5.4500	5.3800	5.3800	+2.476%	6	3,733	-13.569%
2026-03-13	4.7000	5.2500	4.7000	5.2500	+8.471%	54	3,737	-11.429%
2026-03-12	4.5500	4.9400	4.5500	4.8400	+16.627%	33	3,741	-3.926%
2026-03-11	3.8800	4.1500	3.8800	4.1500	+31.746%	4	3,760	+12.048%
2026-03-10	3.6600	3.7500	3.1500	3.1500	-24.641%	326	3,757	+47.619%
2026-03-09	3.9000	4.2000	3.8500	4.1800	+15.152%	706	3,723	+11.244%
2026-03-06	3.1000	3.7500	3.1000	3.6300	+15.238%	316	4,255	+28.099%
2026-03-05	3.1500	3.1500	3.1500	3.1500	+15.809%	1	4,520	+47.619%
2026-03-04	2.8900	2.9100	2.7200	2.7200	-2.857%	8	4,519	+70.956%
2026-03-03	2.9700	3.0200	2.8000	2.8000	-7.591%	71	4,519	+66.071%
2026-03-02	3.0400	3.0400	3.0000	3.0300	+9.386%	46	4,522	+53.465%
2026-02-27	2.6900	2.7900	2.6300	2.7700	+18.884%	64	4,521	+67.870%
2026-02-26	2.0300	2.4400	2.0300	2.3300	-1.271%	23	4,497	+99.571%
2026-02-25	2.3600	2.3600	2.3600	2.3600	-3.673%	1	4,485	+97.034%
2026-02-24	2.4500	2.4500	2.4000	2.4500	-1.210%	33	4,485	+89.796%
2026-02-23	2.5400	2.5400	2.4100	2.4800	+3.766%	99	4,455	+87.500%
2026-02-20	2.4200	2.5000	2.2400	2.3900	-7.364%	43	4,459	+94.561%
2026-02-19	2.7500	2.8300	2.5800	2.5800	+15.179%	140	4,427	+80.233%
2026-02-18	2.2900	2.3000	2.2000	2.2400	+18.519%	73	4,323	+107.589%
2026-02-17	2.0500	2.0500	1.8300	1.8900	-6.436%	17	4,270	+146.032%
2026-02-13	1.7800	2.0300	1.7800	2.0200	+9.189%	28	4,264	+130.198%
2026-02-12	2.0000	2.0500	1.7100	1.8500	-23.237%	182	4,264	+151.351%
2026-02-11	2.0600	2.4900	2.0600	2.4100	+53.503%	306	4,261	+92.946%
2026-02-10	1.7100	1.8600	1.3400	1.5700	-41.852%	491	4,146	+196.178%
2026-02-09	2.6100	2.7500	2.5800	2.7000	+3.053%	296	4,155	+72.222%
2026-02-06	2.3900	2.6900	2.3500	2.6200	+18.018%	81	4,171	+77.481%
2026-02-05	2.2800	2.4000	2.2000	2.2200	-19.273%	313	4,184	+109.459%
2026-02-04	2.7800	2.8200	2.5500	2.7500	+11.789%	289	4,155	+69.091%
2026-02-03	2.0400	2.5000	2.0100	2.4600	+26.154%	1,024	4,115	+89.024%
2026-02-02	1.9000	1.9500	1.9000	1.9500	-5.340%	11	3,945	+138.462%
2026-01-30	2.0700	2.0700	2.0600	2.0600	-6.364%	54	3,936	+125.728%
2026-01-29	2.3400	2.4700	2.1800	2.2000	+10.000%	104	3,990	+111.364%
2026-01-28	1.9500	2.0000	1.9000	2.0000	+8.696%	237	3,892	+132.500%
2026-01-27	1.6500	1.8400	1.6500	1.8400	+21.053%	157	3,689	+152.717%
2026-01-26	1.4900	1.5200	1.4900	1.5200	-3.185%	3	3,542	+205.921%
2026-01-23	1.3500	1.5700	1.3300	1.5700	+46.729%	587	3,543	+196.178%
2026-01-22	1.1200	1.1200	1.0700	1.0700	-15.079%	350	3,442	+334.579%
2026-01-21	1.2900	1.2900	1.2000	1.2600	+20.000%	21	3,122	+269.048%
2026-01-20	1.1100	1.1500	1.0500	1.0500	-13.223%	49	3,101	+342.857%
2026-01-16	1.1800	1.2100	1.1000	1.2100	+7.080%	23	3,043	+284.298%
2026-01-15	1.1600	1.1600	1.1300	1.1300	-23.129%	27	3,043	+311.504%
2026-01-14	1.3700	1.4700	1.3400	1.4700	+16.667%	36	3,044	+216.327%
2026-01-13	1.0300	1.2600	1.0300	1.2600	+35.484%	23	3,014	+269.048%
2026-01-12	0.9300	0.9300	0.9300	0.9300	-9.709%	9	2,993	+400.000%
2026-01-09	1.0200	1.0300	1.0200	1.0300	0.000%	1,002	2,984	+351.456%
2026-01-08	0.8600	1.0300	0.8600	1.0300	+13.187%	155	1,984	+351.456%
2026-01-07	1.0200	1.0200	0.9100	0.9100	-16.514%	4	1,829	+410.989%
2026-01-06	1.0900	1.0900	1.0900	1.0900	-24.306%	2	1,827	+326.606%
2026-01-05	1.1500	1.4400	1.1500	1.4400	+9.091%	3	1,825	+222.917%
2026-01-02	1.3000	1.3200	1.3000	1.3200	+18.919%	3	1,823	+252.273%
2025-12-30	1.0700	1.1100	1.0700	1.1100	+9.901%	6	1,823	+318.919%
2025-12-29	1.0400	1.0400	1.0100	1.0100	+12.222%	6	1,821	+360.396%
2025-12-26	0.9000	0.9000	0.9000	0.9000	-12.621%	5	1,817	+416.667%
2025-12-23	1.0200	1.0300	1.0200	1.0300	+9.574%	12	1,812	+351.456%
2025-12-19	0.9800	0.9800	0.9400	0.9400	0.000%	19	1,800	+394.681%
2025-12-18	0.9200	0.9400	0.9200	0.9400	-12.150%	3	1,815	+394.681%
2025-12-17	1.0600	1.0700	1.0400	1.0700	+5.941%	8	1,814	+334.579%
2025-12-16	1.0300	1.0300	0.9900	1.0100	-15.126%	257	1,806	+360.396%
2025-12-15	1.1900	1.1900	1.1900	1.1900	-9.160%	2	1,815	+290.756%
2025-12-12	1.3100	1.3100	1.3100	1.3100	-12.667%	3	1,813	+254.962%
2025-12-09	1.5500	1.5500	1.5000	1.5000	+0.671%	2	1,816	+210.000%
2025-12-08	1.4900	1.4900	1.4900	1.4900	-26.601%	2	1,814	+212.081%
2025-12-04	2.0300	2.0300	2.0300	2.0300	+3.571%	4	1,812	+129.064%
2025-12-03	1.9000	1.9600	1.9000	1.9600	+12.000%	9	1,808	+137.245%
2025-12-01	1.7500	1.7500	1.7500	1.7500	+10.759%	1	1,807	+165.714%
2025-11-24	1.5700	1.5900	1.5500	1.5800	-5.952%	4	1,806	+194.304%
2025-11-19	1.6500	1.6900	1.6500	1.6800	-16.000%	50	1,806	+176.786%
2025-11-18	1.8500	2.0000	1.8500	2.0000	-2.439%	30	1,806	+132.500%
2025-11-17	1.9900	2.0500	1.9900	2.0500	+8.466%	10	1,806	+126.829%
2025-11-13	1.8900	1.8900	1.8900	1.8900	-1.563%	10	1,800	+146.032%
2025-11-12	1.9200	1.9200	1.9200	1.9200	-7.246%	362	1,800	+142.188%
2025-11-11	2.0900	2.1900	2.0700	2.0700	+4.020%	917	1,633	+124.638%
2025-11-10	1.7600	2.0000	1.7600	1.9900	+11.798%	63	732	+133.668%
2025-11-07	1.7800	1.7800	1.7800	1.7800	+5.325%	7	691	+161.236%
2025-11-06	1.6700	1.6900	1.6600	1.6900	-2.312%	6	684	+175.148%
2025-11-05	1.6500	1.7300	1.6500	1.7300	+8.805%	23	678	+168.786%
2025-11-04	1.5900	1.5900	1.5900	1.5900	+16.058%	8	655	+192.453%
2025-10-31	1.3700	1.3700	1.3700	1.3700	-9.272%	5	647	+239.416%
2025-10-30	1.5100	1.5100	1.5100	1.5100	+2.721%	4	642	+207.947%
2025-10-29	1.3600	1.4700	1.3500	1.4700	+1.379%	157	646	+216.327%
2025-10-23	1.4200	1.4500	1.4200	1.4500	+16.935%	2	490	+220.690%
2025-10-22	1.1400	1.2400	1.1400	1.2400	+1.639%	12	488	+275.000%
2025-10-13	1.2200	1.2200	1.2200	1.2200	-17.568%	1	476	+281.148%
2025-10-06	1.4000	1.4800	1.4000	1.4800	+9.630%	6	475	+214.189%
2025-10-03	1.3500	1.3500	1.3500	1.3500	+12.500%	1	470	+244.444%
2025-10-02	1.2000	1.2000	1.2000	1.2000	-9.774%	3	471	+287.500%
2025-09-30	1.3000	1.3400	1.3000	1.3300	-20.359%	4	474	+249.624%
2025-09-26	1.7300	1.7300	1.6700	1.6700	+11.333%	5	473	+178.443%
2025-09-24	1.5000	1.5000	1.5000	1.5000	+7.143%	2	475	+210.000%
2025-09-23	1.4100	1.5000	1.4000	1.4000	+4.478%	5	473	+232.143%
2025-09-22	1.2000	1.3400	1.2000	1.3400	-0.741%	24	468	+247.015%
2025-09-18	1.3500	1.3500	1.3500	1.3500	+3.846%	1	447	+244.444%
2025-09-17	1.3000	1.3000	1.3000	1.3000	0.000%	151	446	+257.692%
2025-09-16	1.3000	1.3000	1.3000	1.3000	-8.451%	1	295	+257.692%
2025-09-10	1.3000	1.4200	1.3000	1.4200	+13.600%	2	294	+227.465%
2025-09-05	1.2000	1.2500	1.2000	1.2500	-7.407%	51	292	+272.000%
2025-09-04	1.4300	1.4300	1.3500	1.3500	-11.184%	7	241	+244.444%
2025-09-02	1.5200	1.5200	1.5200	1.5200	+6.294%	1	234	+205.921%
2025-08-27	1.4000	1.4300	1.4000	1.4300	+2.143%	13	234	+225.175%
2025-08-26	1.4000	1.4000	1.4000	1.4000	-7.285%	1	222	+232.143%
2025-08-25	1.3100	1.5100	1.3100	1.5100	+7.857%	11	222	+207.947%
2025-08-22	1.4000	1.4000	1.4000	1.4000	+16.667%	1	213	+232.143%
2025-08-19	1.3000	1.3000	1.2000	1.2000	-19.463%	2	214	+287.500%
2025-08-15	1.5200	1.5300	1.4900	1.4900	+25.210%	14	216	+212.081%
2025-08-13	1.1900	1.1900	1.1900	1.1900	0.000%	2	202	+290.756%
2025-08-11	1.1600	1.1900	1.1300	1.1900	-6.299%	4	200	+290.756%
2025-08-08	1.1900	1.2700	1.1900	1.2700	0.000%	6	198	+266.142%
2025-08-07	1.3700	1.3700	1.2700	1.2700	+2.419%	3	194	+266.142%
2025-08-06	1.2500	1.2500	1.2400	1.2400	+12.727%	151	193	+275.000%
2025-08-05	1.0800	1.1000	1.0800	1.1000	+27.907%	2	42	+322.727%
2025-07-30	0.8600	0.8600	0.8600	0.8600	-4.444%	1	40	+440.698%
2025-07-28	0.9400	0.9400	0.9000	0.9000	-3.226%	2	40	+416.667%
2025-07-18	0.9300	0.9300	0.9300	0.9300	-7.000%	10	38	+400.000%
2025-07-11	0.9100	1.0000	0.9000	1.0000	+42.857%	9	28	+365.000%
2025-07-09	0.7000	0.7000	0.7000	0.7000	+4.478%	6	26	+564.286%
2025-07-08	0.6700	0.6700	0.6700	0.6700	+15.517%	1	20	+594.030%
2025-06-26	0.5800	0.5800	0.5800	0.5800	-23.684%	1	19	+701.724%
2025-06-24	0.8200	0.8200	0.7200	0.7600	-24.000%	11	20	+511.842%
2025-06-23	0.9900	1.0000	0.9900	1.0000	-12.281%	3	10	+365.000%
2025-06-17	1.1400	1.1400	1.1400	1.1400	+26.667%	1	7	+307.895%
2025-06-16	1.1000	1.1000	0.9000	0.9000	-25.000%	2	6	+416.667%
2025-06-13	1.2000	1.2000	1.2000	1.2000	+50.000%	4	4	+287.500%
2025-06-11	0.7500	0.8000	0.7500	0.8000	+25.000%	2	2	+481.250%
2025-05-29	0.5900	0.6400	0.5900	0.6400	0.000%	10	0	+626.563%