Dark

BP20260918C45
BP Sep 18 2026 45.00 Call (BP260918C00045000)
option OPRA

Expired

Sep 17, 2026

0.6500-15.584%(-0.1200)260

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4700	0.8800	0.3700	0.6500	-15.584%	260	9,568	0.000%
2026-09-16	1.7700	1.7700	0.6700	0.7700	-62.802%	157	9,733	-15.584%
2026-09-15	1.2600	2.1200	1.2600	2.0700	+86.486%	1,381	9,805	-68.599%
2026-09-14	1.8000	1.9500	1.1000	1.1100	-21.831%	982	10,643	-41.441%
2026-09-11	1.4300	1.7300	1.2600	1.4200	-9.554%	359	10,792	-54.225%
2026-09-10	1.6200	1.7500	1.2000	1.5700	+25.600%	422	10,973	-58.599%
2026-09-09	1.4200	1.4300	0.9000	1.2500	+35.870%	349	11,052	-48.000%
2026-09-08	0.9000	1.1700	0.7100	0.9200	+80.392%	508	11,169	-29.348%
2026-09-04	0.5000	0.5800	0.3500	0.5100	+13.333%	845	10,887	+27.451%
2026-09-03	0.5800	0.6500	0.4500	0.4500	-36.620%	164	10,887	+44.444%
2026-09-02	0.6100	0.7500	0.6000	0.7100	-26.042%	310	10,960	-8.451%
2026-09-01	0.6300	0.9900	0.6100	0.9600	+128.571%	946	11,178	-32.292%
2026-08-31	0.4100	0.5000	0.3300	0.4200	+68.000%	6,333	11,539	+54.762%
2026-08-28	0.2900	0.2900	0.2400	0.2500	-35.897%	7,871	8,781	+160.000%
2026-08-27	0.4000	0.4300	0.3200	0.3900	-13.333%	47	12,393	+66.667%
2026-08-26	0.3900	0.5200	0.3900	0.4500	-25.000%	583	12,403	+44.444%
2026-08-25	0.7200	0.7300	0.6000	0.6000	-28.571%	48	12,497	+8.333%
2026-08-24	0.9200	1.0100	0.8300	0.8400	-42.466%	255	12,496	-22.619%
2026-08-21	1.6900	1.7200	1.4200	1.4600	-17.978%	214	12,347	-55.479%
2026-08-20	1.4300	1.8500	1.4300	1.7800	+85.417%	11,846	12,359	-63.483%
2026-08-19	1.0000	1.2000	0.9600	0.9600	+10.345%	202	3,742	-32.292%
2026-08-18	0.8600	0.9200	0.8100	0.8700	+24.286%	25	3,753	-25.287%
2026-08-17	0.5600	0.7200	0.5600	0.7000	+9.375%	203	3,748	-7.143%
2026-08-14	0.5800	0.6900	0.5800	0.6400	+1.587%	23	3,703	+1.563%
2026-08-13	0.5700	0.6500	0.5700	0.6300	-1.563%	116	3,697	+3.175%
2026-08-12	0.5900	0.7200	0.5700	0.6400	-17.949%	226	3,635	+1.563%
2026-08-11	0.7500	0.8700	0.7500	0.7800	+2.632%	11	3,495	-16.667%
2026-08-10	0.4800	0.8100	0.4800	0.7600	+72.727%	134	3,491	-14.474%
2026-08-07	0.4800	0.5100	0.4400	0.4400	-27.869%	140	3,594	+47.727%
2026-08-06	0.5100	0.6100	0.5100	0.6100	+27.083%	89	3,523	+6.557%
2026-08-05	0.6300	0.6300	0.4800	0.4800	-40.741%	63	3,521	+35.417%
2026-08-04	0.8000	0.8200	0.7300	0.8100	-46.711%	109	3,513	-19.753%
2026-08-03	1.4800	1.6200	1.3000	1.5200	-24.000%	71	3,536	-57.237%
2026-07-31	1.6800	2.0000	1.5600	2.0000	+29.032%	84	3,513	-67.500%
2026-07-30	1.3100	1.5500	1.3100	1.5500	+23.016%	25	3,500	-58.065%
2026-07-29	1.1200	1.3500	1.1200	1.2600	+61.538%	901	3,496	-48.413%
2026-07-28	0.9300	1.0100	0.7200	0.7800	-23.529%	64	3,107	-16.667%
2026-07-27	1.2000	1.2000	1.0200	1.0200	-35.032%	98	3,125	-36.275%
2026-07-24	1.6000	1.7300	1.5200	1.5700	-10.286%	127	3,046	-58.599%
2026-07-23	1.6800	1.8700	1.6800	1.7500	+25.000%	45	3,049	-62.857%
2026-07-22	1.3500	1.4000	1.3400	1.4000	+23.894%	26	3,032	-53.571%
2026-07-21	1.0000	1.1300	0.9900	1.1300	+20.213%	98	3,017	-42.478%
2026-07-20	0.8500	0.9500	0.8500	0.9400	+3.297%	46	2,938	-30.851%
2026-07-17	0.7800	0.9200	0.7800	0.9100	+33.824%	260	2,895	-28.571%
2026-07-16	0.7200	0.7200	0.6600	0.6800	-11.688%	16	2,764	-4.412%
2026-07-15	0.8400	0.8500	0.7300	0.7700	-8.333%	52	2,748	-15.584%
2026-07-14	0.9100	0.9100	0.8400	0.8400	+3.704%	52	2,705	-22.619%
2026-07-13	0.4800	0.8100	0.4800	0.8100	+107.692%	119	2,656	-19.753%
2026-07-10	0.3500	0.3900	0.3400	0.3900	+14.706%	50	2,603	+66.667%
2026-07-09	0.3500	0.3700	0.3300	0.3400	-12.821%	32	2,645	+91.176%
2026-07-08	0.4400	0.4600	0.3900	0.3900	+11.429%	8	2,634	+66.667%
2026-07-07	0.2800	0.3500	0.2700	0.3500	+66.667%	100	2,636	+85.714%
2026-07-06	0.2100	0.2200	0.2100	0.2100	0.000%	172	2,634	+209.524%
2026-07-02	0.2000	0.2100	0.2000	0.2100	+31.250%	11	2,787	+209.524%
2026-07-01	0.1900	0.1900	0.1600	0.1600	-30.435%	83	2,787	+306.250%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-11.538%	10	2,809	+182.609%
2026-06-29	0.2800	0.2800	0.2600	0.2600	+13.043%	20	2,819	+150.000%
2026-06-26	0.2500	0.2700	0.2300	0.2300	-28.125%	273	2,809	+182.609%
2026-06-25	0.3200	0.3500	0.3100	0.3200	-8.571%	24	3,029	+103.125%
2026-06-24	0.4300	0.4400	0.3000	0.3500	-41.667%	207	3,042	+85.714%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-10.448%	1	3,118	+8.333%
2026-06-22	0.6800	0.6800	0.6400	0.6700	+17.544%	29	3,117	-2.985%
2026-06-18	0.6400	0.6400	0.5500	0.5700	-30.488%	226	3,076	+14.035%
2026-06-17	0.9400	0.9400	0.8100	0.8200	-24.771%	113	3,076	-20.732%
2026-06-16	1.1200	1.1200	1.0900	1.0900	-16.794%	26	3,089	-40.367%
2026-06-15	1.2400	1.3100	1.2300	1.3100	-25.143%	58	3,065	-50.382%
2026-06-12	1.8100	1.9000	1.7500	1.7500	+2.941%	30	3,057	-62.857%
2026-06-09	2.1200	2.1200	1.7000	1.7000	-27.350%	37	3,054	-61.765%
2026-06-08	2.3400	2.3400	2.3400	2.3400	-8.235%	4	3,080	-72.222%
2026-06-04	2.5500	2.5500	2.5500	2.5500	+4.508%	21	3,080	-74.510%
2026-06-03	2.5500	2.6000	2.4400	2.4400	+5.172%	66	3,059	-73.361%
2026-06-02	2.1600	2.3200	2.1500	2.3200	+11.538%	68	3,040	-71.983%
2026-06-01	2.2100	2.2200	2.0800	2.0800	+30.818%	35	3,003	-68.750%
2026-05-29	1.5400	1.6600	1.4600	1.5900	+6.000%	27	3,001	-59.119%
2026-05-28	1.5000	1.5000	1.4600	1.5000	-6.250%	38	2,998	-56.667%
2026-05-27	1.7000	1.7000	1.5500	1.6000	-20.000%	180	2,999	-59.375%
2026-05-26	2.1600	2.1600	1.9000	2.0000	-31.741%	330	3,003	-67.500%
2026-05-22	2.9200	2.9300	2.9200	2.9300	-18.611%	30	3,290	-77.816%
2026-05-21	3.5500	3.6000	3.5500	3.6000	-6.494%	72	3,290	-81.944%
2026-05-19	3.8500	3.8500	3.8500	3.8500	+13.235%	28	3,290	-83.117%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+16.438%	15	3,292	-80.882%
2026-05-15	2.9200	2.9200	2.9200	2.9200	+8.955%	4	3,292	-77.740%
2026-05-14	2.6800	2.6800	2.6700	2.6800	+3.077%	18	3,288	-75.746%
2026-05-13	2.6000	2.6300	2.6000	2.6000	-7.143%	6	3,276	-75.000%
2026-05-12	2.7900	2.8000	2.7900	2.8000	+1.083%	7	3,276	-76.786%
2026-05-11	2.7000	2.7700	2.6700	2.7700	+14.938%	11	3,276	-76.534%
2026-05-08	2.4100	2.4100	2.4100	2.4100	-7.308%	2	3,271	-73.029%
2026-05-07	2.6500	2.6500	2.6000	2.6000	-13.333%	139	3,271	-75.000%
2026-05-06	3.2300	3.2300	3.0000	3.0000	-27.711%	58	3,136	-78.333%
2026-05-05	4.4000	4.4000	4.1500	4.1500	-5.467%	16	3,106	-84.337%
2026-05-04	4.3900	4.3900	4.3900	4.3900	+4.524%	1	3,099	-85.194%
2026-05-01	4.0500	4.2000	4.0000	4.2000	-9.677%	17	3,081	-84.524%
2026-04-30	4.7500	4.9000	4.6500	4.6500	+5.682%	401	3,081	-86.022%
2026-04-29	4.4000	4.4000	4.4000	4.4000	+10.000%	10	3,080	-85.227%
2026-04-27	4.1000	4.1300	4.0000	4.0000	-5.882%	3	3,080	-83.750%
2026-04-23	4.2500	4.2500	4.2500	4.2500	+11.842%	2	3,078	-84.706%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+6.145%	1	3,080	-82.895%
2026-04-20	3.4500	3.5800	3.4300	3.5800	+16.993%	50	3,080	-81.844%
2026-04-17	3.0200	3.1000	2.6100	3.0600	-25.908%	57	3,080	-78.758%
2026-04-14	4.1300	4.1300	4.1300	4.1300	+0.978%	35	3,032	-84.262%
2026-04-09	4.2500	4.2500	4.0900	4.0900	+0.988%	3	2,997	-84.108%
2026-04-08	3.4400	4.0500	3.4400	4.0500	-24.721%	21	2,993	-83.951%
2026-04-07	5.3800	5.3800	5.3800	5.3800	+2.476%	1	2,996	-87.918%
2026-04-06	5.2500	5.2500	5.2500	5.2500	+0.962%	2	2,996	-87.619%
2026-04-02	5.1000	5.2000	5.1000	5.2000	+18.721%	6	2,990	-87.500%
2026-04-01	4.4500	4.4700	4.3800	4.3800	-27.000%	12	2,990	-85.160%
2026-03-31	6.0000	6.0000	6.0000	6.0000	+13.208%	5	2,979	-89.167%
2026-03-30	5.5700	5.5700	5.2900	5.3000	+7.071%	26	2,984	-87.736%
2026-03-27	4.9500	4.9500	4.9500	4.9500	+4.211%	3	3,004	-86.869%
2026-03-26	4.6400	4.8000	4.6400	4.7500	+14.458%	11	3,007	-86.316%
2026-03-25	4.1500	4.1500	4.1500	4.1500	+11.860%	1	3,013	-84.337%
2026-03-24	3.7100	3.7100	3.7100	3.7100	+21.639%	1	3,013	-82.480%
2026-03-23	3.2100	3.2100	3.0500	3.0500	-24.505%	21	3,013	-78.689%
2026-03-20	4.2000	4.2000	4.0300	4.0400	-10.222%	25	3,012	-83.911%
2026-03-19	4.4000	5.2000	4.4000	4.5000	+26.761%	89	3,012	-85.556%
2026-03-18	3.4800	3.7000	3.4300	3.5500	+9.231%	34	2,950	-81.690%
2026-03-17	3.0500	3.3500	3.0500	3.2500	+17.329%	26	2,940	-80.000%
2026-03-16	2.7300	2.8000	2.7000	2.7700	+8.203%	178	2,954	-76.534%
2026-03-13	2.5200	2.6500	2.4500	2.5600	+4.490%	1,106	2,825	-74.609%
2026-03-12	2.2900	2.5500	2.2500	2.4500	+18.932%	246	1,740	-73.469%
2026-03-11	1.7300	2.0600	1.6500	2.0600	+39.189%	53	1,516	-68.447%
2026-03-10	1.7100	1.7300	1.4800	1.4800	-26.000%	7	1,473	-56.081%
2026-03-09	1.8700	2.0100	1.8700	2.0000	+12.360%	512	1,468	-67.500%
2026-03-06	1.5300	1.7800	1.5300	1.7800	+31.852%	137	1,941	-63.483%
2026-03-05	1.2700	1.3900	1.2700	1.3500	+7.143%	126	1,854	-51.852%
2026-03-04	1.1200	1.2600	1.1200	1.2600	-3.077%	57	1,733	-48.413%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-9.722%	20	1,678	-50.000%
2026-03-02	1.4000	1.4500	1.3200	1.4400	+18.033%	69	1,658	-54.861%
2026-02-27	1.2300	1.2300	1.1700	1.2200	+24.490%	227	1,599	-46.721%
2026-02-26	0.9800	0.9800	0.9800	0.9800	-1.010%	2	1,377	-33.673%
2026-02-24	1.0000	1.0000	0.9900	0.9900	+1.020%	16	1,375	-34.343%
2026-02-20	0.9600	0.9800	0.9600	0.9800	-16.949%	27	1,359	-33.673%
2026-02-19	1.1000	1.1800	1.1000	1.1800	+20.408%	7	1,332	-44.915%
2026-02-18	1.0000	1.0000	0.9800	0.9800	+18.072%	6	1,326	-33.673%
2026-02-13	0.8600	0.8700	0.8300	0.8300	+13.699%	62	1,258	-21.687%
2026-02-12	0.7300	0.7300	0.7300	0.7300	-27.723%	7	1,258	-10.959%
2026-02-11	0.8600	1.0500	0.8600	1.0100	+90.566%	163	1,251	-35.644%
2026-02-10	0.6000	0.6000	0.5300	0.5300	-53.913%	40	1,145	+22.642%
2026-02-09	1.1500	1.1500	1.1500	1.1500	+1.770%	1	1,125	-43.478%
2026-02-06	1.1200	1.1300	1.1000	1.1300	+17.708%	58	1,125	-42.478%
2026-02-05	1.0000	1.0000	0.9600	0.9600	-17.949%	100	1,067	-32.292%
2026-02-04	1.1100	1.2500	1.0900	1.1700	+20.619%	197	1,047	-44.444%
2026-02-03	0.8300	0.9700	0.8300	0.9700	+16.867%	7	850	-32.990%
2026-02-02	0.7700	0.8300	0.7700	0.8300	-3.488%	15	845	-21.687%
2026-01-30	0.8900	0.8900	0.8600	0.8600	-5.495%	22	830	-24.419%
2026-01-29	0.9500	0.9500	0.9100	0.9100	+16.667%	10	828	-28.571%
2026-01-28	0.7900	0.8300	0.7800	0.7800	+11.429%	14	818	-16.667%
2026-01-27	0.6500	0.7000	0.6500	0.7000	+16.667%	55	804	-7.143%
2026-01-26	0.5800	0.6000	0.5700	0.6000	-1.639%	9	749	+8.333%
2026-01-23	0.5200	0.6100	0.5100	0.6100	+48.780%	146	740	+6.557%
2026-01-22	0.4100	0.4100	0.4100	0.4100	-10.870%	9	619	+58.537%
2026-01-21	0.4600	0.4600	0.4600	0.4600	+6.977%	5	610	+41.304%
2026-01-20	0.4300	0.4300	0.4300	0.4300	-28.333%	13	605	+51.163%
2026-01-14	0.5600	0.6000	0.5600	0.6000	+20.000%	8	592	+8.333%
2026-01-13	0.5200	0.5200	0.5000	0.5000	-7.407%	11	584	+30.000%
2026-01-05	0.5400	0.5400	0.5400	0.5400	+28.571%	6	574	+20.370%
2025-12-29	0.4200	0.4200	0.4200	0.4200	-6.667%	1	568	+54.762%
2025-12-22	0.4500	0.4500	0.4500	0.4500	+12.500%	1	566	+44.444%
2025-12-19	0.4000	0.4000	0.4000	0.4000	-23.077%	4	566	+62.500%
2025-12-12	0.5200	0.5200	0.5200	0.5200	-40.909%	1	562	+25.000%
2025-12-04	0.8800	0.8800	0.8800	0.8800	+3.529%	5	561	-26.136%
2025-12-03	0.8200	0.8500	0.8200	0.8500	-2.299%	206	556	-23.529%
2025-11-13	0.8700	0.8700	0.8700	0.8700	-9.375%	1	555	-25.287%
2025-11-11	0.9500	1.0300	0.9500	0.9600	+12.941%	501	554	-32.292%
2025-11-10	0.8500	0.8500	0.8500	0.8500	+25.000%	15	53	-23.529%
2025-10-29	0.6800	0.6800	0.6800	0.6800	+9.677%	1	39	-4.412%
2025-10-09	0.6200	0.6200	0.6200	0.6200	0.000%	7	38	+4.839%
2025-10-01	0.6200	0.6200	0.6200	0.6200	+3.333%	18	31	+4.839%
2025-09-29	0.6000	0.6000	0.6000	0.6000	-4.762%	3	13	+8.333%
2025-09-23	0.6500	0.6500	0.6300	0.6300	+16.667%	2	10	+3.175%
2025-09-22	0.5400	0.5400	0.5400	0.5400	-28.947%	4	10	+20.370%
2025-08-28	0.7600	0.7600	0.7600	0.7600	+16.923%	1	6	-14.474%
2025-08-26	0.6300	0.6500	0.6300	0.6500	+12.069%	3	5	0.000%
2025-08-21	0.5800	0.5800	0.5800	0.5800	+5.455%	1	2	+12.069%
2025-08-12	0.5500	0.5500	0.5500	0.5500	0.000%	1	1	+18.182%