Dark

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

Expired

Sep 17, 2026

3.50+4.478%(+0.15)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.3800	3.5800	3.3000	3.5000	+4.478%	50	9,713	0.000%
2026-09-16	4.6500	4.6500	3.3300	3.3500	-31.633%	161	9,720	+4.478%
2026-09-15	4.7600	5.0800	4.6700	4.9000	+24.051%	728	9,742	-28.571%
2026-09-14	4.6000	4.9100	3.8000	3.9500	-1.250%	97	10,370	-11.392%
2026-09-11	4.0000	4.0700	4.0000	4.0000	-6.103%	4	10,432	-12.500%
2026-09-10	3.6000	4.2600	3.6000	4.2600	+13.904%	58	10,436	-17.840%
2026-09-09	3.8000	3.8800	3.2500	3.7400	+19.872%	75	10,442	-6.417%
2026-09-08	3.0800	3.4200	2.6900	3.1200	+41.818%	45	10,444	+12.179%
2026-09-04	2.1900	2.2100	2.1400	2.2000	-2.222%	56	10,447	+59.091%
2026-09-03	2.3500	2.3500	2.2500	2.2500	-10.359%	34	10,447	+55.556%
2026-09-02	2.1600	2.5200	2.1600	2.5100	-9.386%	19	10,463	+39.442%
2026-09-01	2.2800	2.7700	2.2800	2.7700	+65.868%	33	10,463	+26.354%
2026-08-31	1.6500	1.8900	1.4300	1.6700	+40.336%	44	10,470	+109.581%
2026-08-28	1.1000	1.2400	1.1000	1.1900	-22.222%	754	10,489	+194.118%
2026-08-27	1.4400	1.5300	1.2300	1.5300	-3.165%	14	10,654	+128.758%
2026-08-26	1.4100	1.8300	1.4100	1.5800	-21.393%	143	10,655	+121.519%
2026-08-25	2.0000	2.0100	1.9700	2.0100	-18.623%	14	10,718	+74.129%
2026-08-24	2.4700	2.4700	2.4700	2.4700	-25.602%	10	10,707	+41.700%
2026-08-21	3.7000	3.8500	3.3200	3.3200	-10.992%	35	10,707	+5.422%
2026-08-20	3.5000	3.8600	3.5000	3.7300	+47.431%	34	10,706	-6.166%
2026-08-19	2.6000	2.9000	2.5300	2.5300	+7.203%	31	10,713	+38.340%
2026-08-18	2.3600	2.3900	2.2800	2.3600	+14.563%	1,036	10,722	+48.305%
2026-08-17	1.8000	2.0600	1.6500	2.0600	+11.351%	31	10,752	+69.903%
2026-08-14	1.8500	1.8500	1.8500	1.8500	+3.352%	1	10,748	+89.189%
2026-08-13	1.6000	1.8200	1.4700	1.7900	-3.243%	50	10,748	+95.531%
2026-08-12	1.6600	1.8900	1.6300	1.8500	-11.058%	101	10,749	+89.189%
2026-08-11	1.9300	2.1100	1.9300	2.0800	+6.667%	124	10,807	+68.269%
2026-08-10	1.7000	1.9500	1.7000	1.9500	+57.258%	26	10,907	+79.487%
2026-08-07	1.2900	1.4200	1.2400	1.2400	-19.481%	406	10,927	+182.258%
2026-08-06	1.4500	1.5700	1.3600	1.5400	+30.508%	181	10,802	+127.273%
2026-08-05	2.0700	2.0700	1.1800	1.1800	-38.220%	421	10,733	+196.610%
2026-08-04	1.8800	1.9300	1.7700	1.9100	-41.231%	227	10,749	+83.246%
2026-08-03	3.0200	3.2500	2.8100	3.2500	-12.162%	9	10,557	+7.692%
2026-07-31	3.6000	3.7000	3.6000	3.7000	+17.460%	28	10,558	-5.405%
2026-07-30	2.7700	3.2200	2.7700	3.1500	+17.978%	510	10,577	+11.111%
2026-07-29	2.6000	2.6700	2.5600	2.6700	+53.448%	10	11,074	+31.086%
2026-07-28	2.1400	2.2000	1.7000	1.7400	-16.746%	171	11,079	+101.149%
2026-07-27	2.3000	2.4300	2.0900	2.0900	-36.858%	235	10,957	+67.464%
2026-07-24	3.2100	3.3100	3.2100	3.3100	+3.438%	27	10,757	+5.740%
2026-07-23	3.4000	3.4900	3.2000	3.2000	+14.695%	212	10,765	+9.375%
2026-07-22	2.8000	2.8600	2.7300	2.7900	+17.722%	65	10,806	+25.448%
2026-07-21	2.1700	2.3700	2.1500	2.3700	+17.327%	78	10,814	+47.679%
2026-07-20	1.7500	2.0500	1.7500	2.0200	+6.878%	796	10,792	+73.267%
2026-07-17	1.8500	1.9000	1.7300	1.8900	+26.000%	646	10,209	+85.185%
2026-07-16	1.6400	1.7000	1.5000	1.5000	-6.250%	15,113	10,201	+133.333%
2026-07-15	1.8500	1.8500	1.6000	1.6000	-12.088%	34	17,229	+118.750%
2026-07-14	1.8600	1.9200	1.6900	1.8200	+11.656%	10,148	17,231	+92.308%
2026-07-13	1.2200	1.6600	1.2100	1.6300	+87.356%	5,865	27,210	+114.724%
2026-07-10	0.8400	0.8700	0.8000	0.8700	+11.538%	30	31,528	+302.299%
2026-07-09	0.9100	0.9100	0.7700	0.7800	-22.000%	45	31,516	+348.718%
2026-07-08	0.9400	1.0400	0.8900	1.0000	+21.951%	237	31,528	+250.000%
2026-07-07	0.6600	0.8600	0.6100	0.8200	+70.833%	30,269	31,399	+326.829%
2026-07-06	0.5200	0.5200	0.4600	0.4800	-4.000%	187	2,085	+629.167%
2026-07-02	0.4200	0.5000	0.4200	0.5000	+38.889%	36	1,947	+600.000%
2026-07-01	0.3900	0.3900	0.3400	0.3600	-23.404%	757	1,947	+872.222%
2026-06-30	0.5400	0.5400	0.4700	0.4700	-17.544%	172	1,283	+644.681%
2026-06-29	0.6400	0.6400	0.5700	0.5700	+3.636%	9	1,271	+514.035%
2026-06-26	0.6000	0.6000	0.5500	0.5500	-21.429%	39	1,276	+536.364%
2026-06-25	0.7400	0.7500	0.7000	0.7000	0.000%	43	1,271	+400.000%
2026-06-24	0.8200	0.8500	0.7000	0.7000	-44.000%	111	1,271	+400.000%
2026-06-23	1.2500	1.2500	1.2500	1.2500	-10.072%	2	1,324	+180.000%
2026-06-22	1.3000	1.3900	1.3000	1.3900	+19.828%	55	1,326	+151.799%
2026-06-18	1.1200	1.1900	1.1200	1.1600	-27.500%	519	1,039	+201.724%
2026-06-17	1.9300	1.9300	1.6000	1.6000	-22.705%	44	1,039	+118.750%
2026-06-16	2.2600	2.2600	2.0500	2.0700	-15.854%	90	1,040	+69.082%
2026-06-15	2.2000	2.4600	2.2000	2.4600	-21.905%	78	1,033	+42.276%
2026-06-12	3.3400	3.3400	3.1500	3.1500	0.000%	7	1,001	+11.111%
2026-06-11	3.1500	3.1500	3.1500	3.1500	-14.865%	1	998	+11.111%
2026-06-10	3.8000	3.8000	3.7000	3.7000	+19.355%	7	999	-5.405%
2026-06-09	3.1700	3.1700	3.1000	3.1000	-17.989%	5	1,003	+12.903%
2026-06-08	3.8500	3.8500	3.7800	3.7800	-5.736%	4	1,003	-7.407%
2026-06-04	4.0100	4.0100	4.0100	4.0100	+18.991%	1	1,004	-12.718%
2026-06-02	3.3700	3.3700	3.3700	3.3700	-2.319%	10	1,004	+3.858%
2026-06-01	3.4100	3.6700	3.4100	3.4500	+25.455%	19	1,013	+1.449%
2026-05-29	2.6400	2.8000	2.6400	2.7500	+8.696%	57	1,014	+27.273%
2026-05-28	2.5600	2.6500	2.5300	2.5300	-8.000%	67	1,002	+38.340%
2026-05-27	2.6800	2.7500	2.6700	2.7500	-16.667%	22	985	+27.273%
2026-05-26	3.3400	3.4000	3.1500	3.3000	-35.673%	18	985	+6.061%
2026-05-20	5.5700	5.5700	5.1300	5.1300	-8.719%	5	982	-31.774%
2026-05-18	5.6200	5.6200	5.6200	5.6200	+33.810%	1	983	-37.722%
2026-05-14	4.2000	4.2000	4.2000	4.2000	+0.719%	2	983	-16.667%
2026-05-13	4.0400	4.1700	4.0400	4.1700	-0.714%	13	1,000	-16.067%
2026-05-12	4.3400	4.3400	4.2000	4.2000	+1.695%	30	1,000	-16.667%
2026-05-11	4.1400	4.2000	4.0000	4.1300	+11.022%	41	1,000	-15.254%
2026-05-08	4.1500	4.1500	3.7200	3.7200	-4.615%	5	960	-5.914%
2026-05-07	3.9000	3.9000	3.9000	3.9000	-17.548%	13	958	-10.256%
2026-05-06	4.7300	4.7300	4.7300	4.7300	-23.339%	1	971	-26.004%
2026-05-01	6.1700	6.1700	6.1700	6.1700	-6.798%	2	972	-43.274%
2026-04-30	6.6200	6.6200	6.6200	6.6200	+11.824%	15	972	-47.130%
2026-04-28	5.9200	5.9200	5.9200	5.9200	-2.149%	30	957	-40.878%
2026-04-24	6.0500	6.0500	6.0500	6.0500	+1.852%	5	986	-42.149%
2026-04-23	5.9400	5.9400	5.9400	5.9400	+13.143%	1	991	-41.077%
2026-04-20	5.2900	5.2900	5.2500	5.2500	+8.921%	2	991	-33.333%
2026-04-17	4.4000	4.8200	4.0200	4.8200	-13.929%	17	991	-27.386%
2026-04-15	5.8000	5.8000	5.6000	5.6000	-2.609%	31	981	-37.500%
2026-04-14	5.7500	5.7500	5.7500	5.7500	-8.000%	1	950	-39.130%
2026-04-13	6.1800	6.2500	6.1800	6.2500	+0.969%	3	949	-44.000%
2026-04-09	6.1900	6.1900	6.1900	6.1900	+10.339%	2	946	-43.457%
2026-04-08	5.3300	5.6100	5.3300	5.6100	-23.151%	25	948	-37.611%
2026-04-07	7.3000	7.3000	7.3000	7.3000	+18.123%	3	973	-52.055%
2026-04-01	6.0500	6.1800	6.0500	6.1800	-10.694%	38	970	-43.366%
2026-03-31	7.0600	7.0600	6.9200	6.9200	-3.621%	3	996	-49.422%
2026-03-30	7.3400	7.3400	7.1800	7.1800	+8.623%	39	993	-51.253%
2026-03-27	6.6100	6.6100	6.6100	6.6100	+0.762%	1	954	-47.050%
2026-03-26	6.3200	6.5600	6.2500	6.5600	+44.176%	9	953	-46.646%
2026-03-23	3.9700	4.5500	3.9700	4.5500	-18.018%	11	958	-23.077%
2026-03-20	5.9200	6.0500	5.5500	5.5500	-14.615%	43	967	-36.937%
2026-03-19	5.9000	6.8500	5.9000	6.5000	+25.000%	36	947	-46.154%
2026-03-18	5.0700	5.2000	5.0700	5.2000	+10.638%	3	948	-32.692%
2026-03-17	4.7000	4.9000	4.7000	4.7000	+18.987%	53	946	-25.532%
2026-03-16	4.2500	4.3500	3.9500	3.9500	-1.250%	34	942	-11.392%
2026-03-13	3.8200	4.1000	3.8200	4.0000	+5.263%	25	915	-12.500%
2026-03-12	3.5900	3.8000	3.5800	3.8000	+18.012%	38	917	-7.895%
2026-03-11	2.6900	3.2200	2.6900	3.2200	+31.429%	22	893	+8.696%
2026-03-10	2.7200	2.7200	2.3200	2.4500	-12.500%	14	880	+42.857%
2026-03-09	3.0000	3.1500	2.8000	2.8000	+2.941%	57	883	+25.000%
2026-03-06	2.5300	2.7800	2.2500	2.7200	+20.889%	33	913	+28.676%
2026-03-05	2.2600	2.2600	2.2500	2.2500	+21.622%	11	903	+55.556%
2026-03-04	2.1500	2.1500	1.8500	1.8500	-21.277%	21	893	+89.189%
2026-03-03	2.2000	2.3500	2.2000	2.3500	+7.306%	23	892	+48.936%
2026-03-02	2.1900	2.1900	2.1900	2.1900	+9.500%	1	909	+59.817%
2026-02-27	2.0000	2.0000	2.0000	2.0000	+19.048%	6	908	+75.000%
2026-02-26	1.6800	1.6800	1.6800	1.6800	+1.205%	10	902	+108.333%
2026-02-25	1.6600	1.6600	1.6600	1.6600	-9.783%	17	890	+110.843%
2026-02-23	1.8400	1.8400	1.8400	1.8400	+11.515%	2	890	+90.217%
2026-02-20	1.6000	1.6500	1.6000	1.6500	-13.158%	2	890	+112.121%
2026-02-19	1.8000	2.0700	1.8000	1.9000	+17.284%	40	888	+84.211%
2026-02-18	1.6200	1.6200	1.6200	1.6200	+27.559%	10	850	+116.049%
2026-02-17	1.3000	1.3000	1.2700	1.2700	-12.414%	53	840	+175.591%
2026-02-13	1.4500	1.4500	1.4500	1.4500	+12.403%	5	805	+141.379%
2026-02-12	1.4500	1.4500	1.2900	1.2900	-16.234%	8	805	+171.318%
2026-02-11	1.3800	1.5500	1.3800	1.5400	+38.739%	565	802	+127.273%
2026-02-10	1.0500	1.1100	0.9100	1.1100	-44.500%	173	791	+215.315%
2026-02-09	1.8800	2.0000	1.8800	2.0000	+7.527%	23	749	+75.000%
2026-02-06	1.9000	1.9000	1.8600	1.8600	+12.727%	2	749	+88.172%
2026-02-05	1.6300	1.6700	1.5500	1.6500	-18.719%	12	747	+112.121%
2026-02-04	1.8800	2.0300	1.8600	2.0300	+13.408%	22	745	+72.414%
2026-02-03	1.4000	1.7900	1.4000	1.7900	+26.056%	44	729	+95.531%
2026-02-02	1.3300	1.4200	1.2500	1.4200	-1.389%	35	688	+146.479%
2026-01-30	1.4200	1.4400	1.3800	1.4400	-9.434%	16	655	+143.056%
2026-01-29	1.7500	1.7500	1.5900	1.5900	+20.455%	107	639	+120.126%
2026-01-28	1.3800	1.4000	1.3200	1.3200	+2.326%	34	627	+165.152%
2026-01-27	1.1900	1.2900	1.1900	1.2900	+25.243%	38	612	+171.318%
2026-01-26	1.1000	1.1000	1.0100	1.0300	-0.962%	49	574	+239.806%
2026-01-23	0.9500	1.0400	0.9400	1.0400	+44.444%	61	537	+236.538%
2026-01-22	0.7300	0.7400	0.7200	0.7200	-12.195%	42	476	+386.111%
2026-01-21	0.8000	0.8200	0.8000	0.8200	+12.329%	22	459	+326.829%
2026-01-20	0.7600	0.7600	0.7300	0.7300	-5.195%	86	437	+379.452%
2026-01-16	0.7700	0.7700	0.7700	0.7700	-1.282%	1	386	+354.545%
2026-01-15	0.7200	0.7800	0.7200	0.7800	-22.772%	37	386	+348.718%
2026-01-14	1.0100	1.0100	1.0100	1.0100	+14.773%	2	393	+246.535%
2026-01-13	0.8000	0.8800	0.8000	0.8800	+29.412%	31	391	+297.727%
2026-01-12	0.6800	0.6800	0.6800	0.6800	+3.030%	6	390	+414.706%
2026-01-07	0.6600	0.6600	0.6600	0.6600	-9.589%	3	384	+430.303%
2026-01-06	0.8600	0.8600	0.7200	0.7300	-10.976%	21	381	+379.452%
2026-01-05	0.8200	0.8200	0.8200	0.8200	-8.889%	20	375	+326.829%
2026-01-02	0.8100	0.9000	0.8100	0.9000	+18.421%	16	375	+288.889%
2025-12-31	0.7600	0.7600	0.7600	0.7600	+1.333%	6	360	+360.526%
2025-12-30	0.7500	0.7500	0.7500	0.7500	+11.940%	3	360	+366.667%
2025-12-22	0.6700	0.6700	0.6700	0.6700	+3.077%	2	357	+422.388%
2025-12-19	0.6900	0.6900	0.6500	0.6500	-7.143%	2	355	+438.462%
2025-12-16	0.6900	0.7000	0.6900	0.7000	-22.222%	7	356	+400.000%
2025-12-12	0.9000	0.9000	0.9000	0.9000	-26.230%	1	351	+288.889%
2025-12-05	1.2200	1.2200	1.2200	1.2200	-13.475%	2	352	+186.885%
2025-12-04	1.4100	1.4100	1.4100	1.4100	+0.714%	10	350	+148.227%
2025-12-03	1.3500	1.4000	1.3500	1.4000	-7.285%	11	340	+150.000%
2025-11-17	1.4000	1.5100	1.4000	1.5100	+10.219%	29	342	+131.788%
2025-11-13	1.3700	1.3700	1.3700	1.3700	-11.613%	1	343	+155.474%
2025-11-11	1.5500	1.5500	1.5500	1.5500	+12.319%	1	342	+125.806%
2025-11-10	1.3000	1.3800	1.3000	1.3800	+13.115%	21	341	+153.623%
2025-11-06	1.1600	1.2200	1.1600	1.2200	-3.175%	3	362	+186.885%
2025-11-05	1.2600	1.2600	1.2600	1.2600	+5.000%	19	360	+177.778%
2025-11-04	1.2000	1.2000	1.2000	1.2000	+4.348%	5	360	+191.667%
2025-10-29	1.1500	1.1500	1.1500	1.1500	+17.347%	10	355	+204.348%
2025-10-28	0.9800	0.9800	0.9800	0.9800	-2.970%	26	355	+257.143%
2025-10-27	1.0100	1.0100	1.0100	1.0100	+3.061%	1	360	+246.535%
2025-10-24	0.9800	0.9800	0.9800	0.9800	-14.035%	10	360	+257.143%
2025-10-23	1.0800	1.1400	1.0400	1.1400	+37.349%	204	350	+207.018%
2025-10-16	0.8300	0.8300	0.8300	0.8300	-3.488%	1	294	+321.687%
2025-10-15	0.8700	0.8700	0.8600	0.8600	-11.340%	3	293	+306.977%
2025-10-08	0.9700	0.9700	0.9700	0.9700	-9.346%	1	290	+260.825%
2025-10-07	1.0700	1.0700	1.0700	1.0700	0.000%	1	288	+227.103%
2025-10-06	0.9600	1.0900	0.9600	1.0700	+16.304%	8	288	+227.103%
2025-10-03	0.9200	0.9200	0.9200	0.9200	+2.222%	1	284	+280.435%
2025-10-02	0.8800	0.9000	0.8500	0.9000	-12.621%	14	283	+288.889%
2025-10-01	1.0300	1.0300	1.0300	1.0300	+4.040%	192	292	+239.806%
2025-09-30	1.0100	1.0100	0.9900	0.9900	-17.500%	2	107	+253.535%
2025-09-26	1.2300	1.2300	1.1400	1.2000	+20.000%	29	106	+191.667%
2025-09-23	1.0000	1.0000	1.0000	1.0000	+6.383%	1	83	+250.000%
2025-09-22	0.9500	0.9500	0.9400	0.9400	+4.444%	19	83	+272.340%
2025-09-18	0.9000	0.9000	0.9000	0.9000	-21.739%	17	80	+288.889%
2025-08-28	1.1500	1.1500	1.1500	1.1500	+0.877%	6	63	+204.348%
2025-08-27	1.1400	1.1400	1.1400	1.1400	+31.034%	2	63	+207.018%
2025-08-13	0.8700	0.8700	0.8700	0.8700	-6.452%	10	61	+302.299%
2025-08-12	0.9000	0.9300	0.9000	0.9300	+3.333%	5	61	+276.344%
2025-08-11	0.9000	0.9000	0.9000	0.9000	-5.263%	1	61	+288.889%
2025-08-07	0.9500	0.9500	0.9500	0.9500	+55.738%	1	61	+268.421%
2025-08-01	0.6100	0.6100	0.6100	0.6100	+1.667%	1	61	+473.770%
2025-07-25	0.6000	0.6000	0.6000	0.6000	-14.286%	25	61	+483.333%
2025-07-14	0.7000	0.7000	0.7000	0.7000	+48.936%	33	39	+400.000%
2025-07-09	0.4700	0.4700	0.4700	0.4700	-14.545%	5	6	+644.681%
2025-06-10	0.5500	0.5500	0.5500	0.5500	+17.021%	1	3	+536.364%
2025-05-29	0.4200	0.4700	0.4200	0.4700	0.000%	16	3	+644.681%