Dark

BP20260918C42
BP Sep 18 2026 42.00 Call (BP260918C00042000)
option OPRA

EOD

Jul 23, 2026

3.20+14.695%(+0.41)212

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.4000	3.4900	3.2000	3.2000	+14.695%	212	10,765	0.000%
2026-07-22	2.8000	2.8600	2.7300	2.7900	+17.722%	65	10,806	+14.695%
2026-07-21	2.1700	2.3700	2.1500	2.3700	+17.327%	78	10,814	+35.021%
2026-07-20	1.7500	2.0500	1.7500	2.0200	+6.878%	796	10,792	+58.416%
2026-07-17	1.8500	1.9000	1.7300	1.8900	+26.000%	646	10,209	+69.312%
2026-07-16	1.6400	1.7000	1.5000	1.5000	-6.250%	15,113	10,201	+113.333%
2026-07-15	1.8500	1.8500	1.6000	1.6000	-12.088%	34	17,229	+100.000%
2026-07-14	1.8600	1.9200	1.6900	1.8200	+11.656%	10,148	17,231	+75.824%
2026-07-13	1.2200	1.6600	1.2100	1.6300	+87.356%	5,865	27,210	+96.319%
2026-07-10	0.8400	0.8700	0.8000	0.8700	+11.538%	30	31,528	+267.816%
2026-07-09	0.9100	0.9100	0.7700	0.7800	-22.000%	45	31,516	+310.256%
2026-07-08	0.9400	1.0400	0.8900	1.0000	+21.951%	237	31,528	+220.000%
2026-07-07	0.6600	0.8600	0.6100	0.8200	+70.833%	30,269	31,399	+290.244%
2026-07-06	0.5200	0.5200	0.4600	0.4800	-4.000%	187	2,085	+566.667%
2026-07-02	0.4200	0.5000	0.4200	0.5000	+38.889%	36	1,947	+540.000%
2026-07-01	0.3900	0.3900	0.3400	0.3600	-23.404%	757	1,947	+788.889%
2026-06-30	0.5400	0.5400	0.4700	0.4700	-17.544%	172	1,283	+580.851%
2026-06-29	0.6400	0.6400	0.5700	0.5700	+3.636%	9	1,271	+461.404%
2026-06-26	0.6000	0.6000	0.5500	0.5500	-21.429%	39	1,276	+481.818%
2026-06-25	0.7400	0.7500	0.7000	0.7000	0.000%	43	1,271	+357.143%
2026-06-24	0.8200	0.8500	0.7000	0.7000	-44.000%	111	1,271	+357.143%
2026-06-23	1.2500	1.2500	1.2500	1.2500	-10.072%	2	1,324	+156.000%
2026-06-22	1.3000	1.3900	1.3000	1.3900	+19.828%	55	1,326	+130.216%
2026-06-18	1.1200	1.1900	1.1200	1.1600	-27.500%	519	1,039	+175.862%
2026-06-17	1.9300	1.9300	1.6000	1.6000	-22.705%	44	1,039	+100.000%
2026-06-16	2.2600	2.2600	2.0500	2.0700	-15.854%	90	1,040	+54.589%
2026-06-15	2.2000	2.4600	2.2000	2.4600	-21.905%	78	1,033	+30.081%
2026-06-12	3.3400	3.3400	3.1500	3.1500	0.000%	7	1,001	+1.587%
2026-06-11	3.1500	3.1500	3.1500	3.1500	-14.865%	1	998	+1.587%
2026-06-10	3.8000	3.8000	3.7000	3.7000	+19.355%	7	999	-13.514%
2026-06-09	3.1700	3.1700	3.1000	3.1000	-17.989%	5	1,003	+3.226%
2026-06-08	3.8500	3.8500	3.7800	3.7800	-5.736%	4	1,003	-15.344%
2026-06-04	4.0100	4.0100	4.0100	4.0100	+18.991%	1	1,004	-20.200%
2026-06-02	3.3700	3.3700	3.3700	3.3700	-2.319%	10	1,004	-5.045%
2026-06-01	3.4100	3.6700	3.4100	3.4500	+25.455%	19	1,013	-7.246%
2026-05-29	2.6400	2.8000	2.6400	2.7500	+8.696%	57	1,014	+16.364%
2026-05-28	2.5600	2.6500	2.5300	2.5300	-8.000%	67	1,002	+26.482%
2026-05-27	2.6800	2.7500	2.6700	2.7500	-16.667%	22	985	+16.364%
2026-05-26	3.3400	3.4000	3.1500	3.3000	-35.673%	18	985	-3.030%
2026-05-20	5.5700	5.5700	5.1300	5.1300	-8.719%	5	982	-37.622%
2026-05-18	5.6200	5.6200	5.6200	5.6200	+33.810%	1	983	-43.060%
2026-05-14	4.2000	4.2000	4.2000	4.2000	+0.719%	2	983	-23.810%
2026-05-13	4.0400	4.1700	4.0400	4.1700	-0.714%	13	1,000	-23.261%
2026-05-12	4.3400	4.3400	4.2000	4.2000	+1.695%	30	1,000	-23.810%
2026-05-11	4.1400	4.2000	4.0000	4.1300	+11.022%	41	1,000	-22.518%
2026-05-08	4.1500	4.1500	3.7200	3.7200	-4.615%	5	960	-13.978%
2026-05-07	3.9000	3.9000	3.9000	3.9000	-17.548%	13	958	-17.949%
2026-05-06	4.7300	4.7300	4.7300	4.7300	-23.339%	1	971	-32.347%
2026-05-01	6.1700	6.1700	6.1700	6.1700	-6.798%	2	972	-48.136%
2026-04-30	6.6200	6.6200	6.6200	6.6200	+11.824%	15	972	-51.662%
2026-04-28	5.9200	5.9200	5.9200	5.9200	-2.149%	30	957	-45.946%
2026-04-24	6.0500	6.0500	6.0500	6.0500	+1.852%	5	986	-47.107%
2026-04-23	5.9400	5.9400	5.9400	5.9400	+13.143%	1	991	-46.128%
2026-04-20	5.2900	5.2900	5.2500	5.2500	+8.921%	2	991	-39.048%
2026-04-17	4.4000	4.8200	4.0200	4.8200	-13.929%	17	991	-33.610%
2026-04-15	5.8000	5.8000	5.6000	5.6000	-2.609%	31	981	-42.857%
2026-04-14	5.7500	5.7500	5.7500	5.7500	-8.000%	1	950	-44.348%
2026-04-13	6.1800	6.2500	6.1800	6.2500	+0.969%	3	949	-48.800%
2026-04-09	6.1900	6.1900	6.1900	6.1900	+10.339%	2	946	-48.304%
2026-04-08	5.3300	5.6100	5.3300	5.6100	-23.151%	25	948	-42.959%
2026-04-07	7.3000	7.3000	7.3000	7.3000	+18.123%	3	973	-56.164%
2026-04-01	6.0500	6.1800	6.0500	6.1800	-10.694%	38	970	-48.220%
2026-03-31	7.0600	7.0600	6.9200	6.9200	-3.621%	3	996	-53.757%
2026-03-30	7.3400	7.3400	7.1800	7.1800	+8.623%	39	993	-55.432%
2026-03-27	6.6100	6.6100	6.6100	6.6100	+0.762%	1	954	-51.589%
2026-03-26	6.3200	6.5600	6.2500	6.5600	+44.176%	9	953	-51.220%
2026-03-23	3.9700	4.5500	3.9700	4.5500	-18.018%	11	958	-29.670%
2026-03-20	5.9200	6.0500	5.5500	5.5500	-14.615%	43	967	-42.342%
2026-03-19	5.9000	6.8500	5.9000	6.5000	+25.000%	36	947	-50.769%
2026-03-18	5.0700	5.2000	5.0700	5.2000	+10.638%	3	948	-38.462%
2026-03-17	4.7000	4.9000	4.7000	4.7000	+18.987%	53	946	-31.915%
2026-03-16	4.2500	4.3500	3.9500	3.9500	-1.250%	34	942	-18.987%
2026-03-13	3.8200	4.1000	3.8200	4.0000	+5.263%	25	915	-20.000%
2026-03-12	3.5900	3.8000	3.5800	3.8000	+18.012%	38	917	-15.789%
2026-03-11	2.6900	3.2200	2.6900	3.2200	+31.429%	22	893	-0.621%
2026-03-10	2.7200	2.7200	2.3200	2.4500	-12.500%	14	880	+30.612%
2026-03-09	3.0000	3.1500	2.8000	2.8000	+2.941%	57	883	+14.286%
2026-03-06	2.5300	2.7800	2.2500	2.7200	+20.889%	33	913	+17.647%
2026-03-05	2.2600	2.2600	2.2500	2.2500	+21.622%	11	903	+42.222%
2026-03-04	2.1500	2.1500	1.8500	1.8500	-21.277%	21	893	+72.973%
2026-03-03	2.2000	2.3500	2.2000	2.3500	+7.306%	23	892	+36.170%
2026-03-02	2.1900	2.1900	2.1900	2.1900	+9.500%	1	909	+46.119%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+19.048%	6	908	+60.000%
2026-02-26	1.6800	1.6800	1.6800	1.6800	+1.205%	10	902	+90.476%
2026-02-25	1.6600	1.6600	1.6600	1.6600	-9.783%	17	890	+92.771%
2026-02-23	1.8400	1.8400	1.8400	1.8400	+11.515%	2	890	+73.913%
2026-02-20	1.6000	1.6500	1.6000	1.6500	-13.158%	2	890	+93.939%
2026-02-19	1.8000	2.0700	1.8000	1.9000	+17.284%	40	888	+68.421%
2026-02-18	1.6200	1.6200	1.6200	1.6200	+27.559%	10	850	+97.531%
2026-02-17	1.3000	1.3000	1.2700	1.2700	-12.414%	53	840	+151.969%
2026-02-13	1.4500	1.4500	1.4500	1.4500	+12.403%	5	805	+120.690%
2026-02-12	1.4500	1.4500	1.2900	1.2900	-16.234%	8	805	+148.062%
2026-02-11	1.3800	1.5500	1.3800	1.5400	+38.739%	565	802	+107.792%
2026-02-10	1.0500	1.1100	0.9100	1.1100	-44.500%	173	791	+188.288%
2026-02-09	1.8800	2.0000	1.8800	2.0000	+7.527%	23	749	+60.000%
2026-02-06	1.9000	1.9000	1.8600	1.8600	+12.727%	2	749	+72.043%
2026-02-05	1.6300	1.6700	1.5500	1.6500	-18.719%	12	747	+93.939%
2026-02-04	1.8800	2.0300	1.8600	2.0300	+13.408%	22	745	+57.635%
2026-02-03	1.4000	1.7900	1.4000	1.7900	+26.056%	44	729	+78.771%
2026-02-02	1.3300	1.4200	1.2500	1.4200	-1.389%	35	688	+125.352%
2026-01-30	1.4200	1.4400	1.3800	1.4400	-9.434%	16	655	+122.222%
2026-01-29	1.7500	1.7500	1.5900	1.5900	+20.455%	107	639	+101.258%
2026-01-28	1.3800	1.4000	1.3200	1.3200	+2.326%	34	627	+142.424%
2026-01-27	1.1900	1.2900	1.1900	1.2900	+25.243%	38	612	+148.062%
2026-01-26	1.1000	1.1000	1.0100	1.0300	-0.962%	49	574	+210.680%
2026-01-23	0.9500	1.0400	0.9400	1.0400	+44.444%	61	537	+207.692%
2026-01-22	0.7300	0.7400	0.7200	0.7200	-12.195%	42	476	+344.444%
2026-01-21	0.8000	0.8200	0.8000	0.8200	+12.329%	22	459	+290.244%
2026-01-20	0.7600	0.7600	0.7300	0.7300	-5.195%	86	437	+338.356%
2026-01-16	0.7700	0.7700	0.7700	0.7700	-1.282%	1	386	+315.584%
2026-01-15	0.7200	0.7800	0.7200	0.7800	-22.772%	37	386	+310.256%
2026-01-14	1.0100	1.0100	1.0100	1.0100	+14.773%	2	393	+216.832%
2026-01-13	0.8000	0.8800	0.8000	0.8800	+29.412%	31	391	+263.636%
2026-01-12	0.6800	0.6800	0.6800	0.6800	+3.030%	6	390	+370.588%
2026-01-07	0.6600	0.6600	0.6600	0.6600	-9.589%	3	384	+384.848%
2026-01-06	0.8600	0.8600	0.7200	0.7300	-10.976%	21	381	+338.356%
2026-01-05	0.8200	0.8200	0.8200	0.8200	-8.889%	20	375	+290.244%
2026-01-02	0.8100	0.9000	0.8100	0.9000	+18.421%	16	375	+255.556%
2025-12-31	0.7600	0.7600	0.7600	0.7600	+1.333%	6	360	+321.053%
2025-12-30	0.7500	0.7500	0.7500	0.7500	+11.940%	3	360	+326.667%
2025-12-22	0.6700	0.6700	0.6700	0.6700	+3.077%	2	357	+377.612%
2025-12-19	0.6900	0.6900	0.6500	0.6500	-7.143%	2	355	+392.308%
2025-12-16	0.6900	0.7000	0.6900	0.7000	-22.222%	7	356	+357.143%
2025-12-12	0.9000	0.9000	0.9000	0.9000	-26.230%	1	351	+255.556%
2025-12-05	1.2200	1.2200	1.2200	1.2200	-13.475%	2	352	+162.295%
2025-12-04	1.4100	1.4100	1.4100	1.4100	+0.714%	10	350	+126.950%
2025-12-03	1.3500	1.4000	1.3500	1.4000	-7.285%	11	340	+128.571%
2025-11-17	1.4000	1.5100	1.4000	1.5100	+10.219%	29	342	+111.921%
2025-11-13	1.3700	1.3700	1.3700	1.3700	-11.613%	1	343	+133.577%
2025-11-11	1.5500	1.5500	1.5500	1.5500	+12.319%	1	342	+106.452%
2025-11-10	1.3000	1.3800	1.3000	1.3800	+13.115%	21	341	+131.884%
2025-11-06	1.1600	1.2200	1.1600	1.2200	-3.175%	3	362	+162.295%
2025-11-05	1.2600	1.2600	1.2600	1.2600	+5.000%	19	360	+153.968%
2025-11-04	1.2000	1.2000	1.2000	1.2000	+4.348%	5	360	+166.667%
2025-10-29	1.1500	1.1500	1.1500	1.1500	+17.347%	10	355	+178.261%
2025-10-28	0.9800	0.9800	0.9800	0.9800	-2.970%	26	355	+226.531%
2025-10-27	1.0100	1.0100	1.0100	1.0100	+3.061%	1	360	+216.832%
2025-10-24	0.9800	0.9800	0.9800	0.9800	-14.035%	10	360	+226.531%
2025-10-23	1.0800	1.1400	1.0400	1.1400	+37.349%	204	350	+180.702%
2025-10-16	0.8300	0.8300	0.8300	0.8300	-3.488%	1	294	+285.542%
2025-10-15	0.8700	0.8700	0.8600	0.8600	-11.340%	3	293	+272.093%
2025-10-08	0.9700	0.9700	0.9700	0.9700	-9.346%	1	290	+229.897%
2025-10-07	1.0700	1.0700	1.0700	1.0700	0.000%	1	288	+199.065%
2025-10-06	0.9600	1.0900	0.9600	1.0700	+16.304%	8	288	+199.065%
2025-10-03	0.9200	0.9200	0.9200	0.9200	+2.222%	1	284	+247.826%
2025-10-02	0.8800	0.9000	0.8500	0.9000	-12.621%	14	283	+255.556%
2025-10-01	1.0300	1.0300	1.0300	1.0300	+4.040%	192	292	+210.680%
2025-09-30	1.0100	1.0100	0.9900	0.9900	-17.500%	2	107	+223.232%
2025-09-26	1.2300	1.2300	1.1400	1.2000	+20.000%	29	106	+166.667%
2025-09-23	1.0000	1.0000	1.0000	1.0000	+6.383%	1	83	+220.000%
2025-09-22	0.9500	0.9500	0.9400	0.9400	+4.444%	19	83	+240.426%
2025-09-18	0.9000	0.9000	0.9000	0.9000	-21.739%	17	80	+255.556%
2025-08-28	1.1500	1.1500	1.1500	1.1500	+0.877%	6	63	+178.261%
2025-08-27	1.1400	1.1400	1.1400	1.1400	+31.034%	2	63	+180.702%
2025-08-13	0.8700	0.8700	0.8700	0.8700	-6.452%	10	61	+267.816%
2025-08-12	0.9000	0.9300	0.9000	0.9300	+3.333%	5	61	+244.086%
2025-08-11	0.9000	0.9000	0.9000	0.9000	-5.263%	1	61	+255.556%
2025-08-07	0.9500	0.9500	0.9500	0.9500	+55.738%	1	61	+236.842%
2025-08-01	0.6100	0.6100	0.6100	0.6100	+1.667%	1	61	+424.590%
2025-07-25	0.6000	0.6000	0.6000	0.6000	-14.286%	25	61	+433.333%
2025-07-14	0.7000	0.7000	0.7000	0.7000	+48.936%	33	39	+357.143%
2025-07-09	0.4700	0.4700	0.4700	0.4700	-14.545%	5	6	+580.851%
2025-06-10	0.5500	0.5500	0.5500	0.5500	+17.021%	1	3	+481.818%
2025-05-29	0.4200	0.4700	0.4200	0.4700	0.000%	16	3	+580.851%