Dark

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

EOD

Jul 23, 2026

1.75+25.000%(+0.35)45

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.6800	1.8700	1.6800	1.7500	+25.000%	45	3,049	0.000%
2026-07-22	1.3500	1.4000	1.3400	1.4000	+23.894%	26	3,032	+25.000%
2026-07-21	1.0000	1.1300	0.9900	1.1300	+20.213%	98	3,017	+54.867%
2026-07-20	0.8500	0.9500	0.8500	0.9400	+3.297%	46	2,938	+86.170%
2026-07-17	0.7800	0.9200	0.7800	0.9100	+33.824%	260	2,895	+92.308%
2026-07-16	0.7200	0.7200	0.6600	0.6800	-11.688%	16	2,764	+157.353%
2026-07-15	0.8400	0.8500	0.7300	0.7700	-8.333%	52	2,748	+127.273%
2026-07-14	0.9100	0.9100	0.8400	0.8400	+3.704%	52	2,705	+108.333%
2026-07-13	0.4800	0.8100	0.4800	0.8100	+107.692%	119	2,656	+116.049%
2026-07-10	0.3500	0.3900	0.3400	0.3900	+14.706%	50	2,603	+348.718%
2026-07-09	0.3500	0.3700	0.3300	0.3400	-12.821%	32	2,645	+414.706%
2026-07-08	0.4400	0.4600	0.3900	0.3900	+11.429%	8	2,634	+348.718%
2026-07-07	0.2800	0.3500	0.2700	0.3500	+66.667%	100	2,636	+400.000%
2026-07-06	0.2100	0.2200	0.2100	0.2100	0.000%	172	2,634	+733.333%
2026-07-02	0.2000	0.2100	0.2000	0.2100	+31.250%	11	2,787	+733.333%
2026-07-01	0.1900	0.1900	0.1600	0.1600	-30.435%	83	2,787	+993.750%
2026-06-30	0.2300	0.2300	0.2300	0.2300	-11.538%	10	2,809	+660.870%
2026-06-29	0.2800	0.2800	0.2600	0.2600	+13.043%	20	2,819	+573.077%
2026-06-26	0.2500	0.2700	0.2300	0.2300	-28.125%	273	2,809	+660.870%
2026-06-25	0.3200	0.3500	0.3100	0.3200	-8.571%	24	3,029	+446.875%
2026-06-24	0.4300	0.4400	0.3000	0.3500	-41.667%	207	3,042	+400.000%
2026-06-23	0.6000	0.6000	0.6000	0.6000	-10.448%	1	3,118	+191.667%
2026-06-22	0.6800	0.6800	0.6400	0.6700	+17.544%	29	3,117	+161.194%
2026-06-18	0.6400	0.6400	0.5500	0.5700	-30.488%	226	3,076	+207.018%
2026-06-17	0.9400	0.9400	0.8100	0.8200	-24.771%	113	3,076	+113.415%
2026-06-16	1.1200	1.1200	1.0900	1.0900	-16.794%	26	3,089	+60.550%
2026-06-15	1.2400	1.3100	1.2300	1.3100	-25.143%	58	3,065	+33.588%
2026-06-12	1.8100	1.9000	1.7500	1.7500	+2.941%	30	3,057	0.000%
2026-06-09	2.1200	2.1200	1.7000	1.7000	-27.350%	37	3,054	+2.941%
2026-06-08	2.3400	2.3400	2.3400	2.3400	-8.235%	4	3,080	-25.214%
2026-06-04	2.5500	2.5500	2.5500	2.5500	+4.508%	21	3,080	-31.373%
2026-06-03	2.5500	2.6000	2.4400	2.4400	+5.172%	66	3,059	-28.279%
2026-06-02	2.1600	2.3200	2.1500	2.3200	+11.538%	68	3,040	-24.569%
2026-06-01	2.2100	2.2200	2.0800	2.0800	+30.818%	35	3,003	-15.865%
2026-05-29	1.5400	1.6600	1.4600	1.5900	+6.000%	27	3,001	+10.063%
2026-05-28	1.5000	1.5000	1.4600	1.5000	-6.250%	38	2,998	+16.667%
2026-05-27	1.7000	1.7000	1.5500	1.6000	-20.000%	180	2,999	+9.375%
2026-05-26	2.1600	2.1600	1.9000	2.0000	-31.741%	330	3,003	-12.500%
2026-05-22	2.9200	2.9300	2.9200	2.9300	-18.611%	30	3,290	-40.273%
2026-05-21	3.5500	3.6000	3.5500	3.6000	-6.494%	72	3,290	-51.389%
2026-05-19	3.8500	3.8500	3.8500	3.8500	+13.235%	28	3,290	-54.545%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+16.438%	15	3,292	-48.529%
2026-05-15	2.9200	2.9200	2.9200	2.9200	+8.955%	4	3,292	-40.068%
2026-05-14	2.6800	2.6800	2.6700	2.6800	+3.077%	18	3,288	-34.701%
2026-05-13	2.6000	2.6300	2.6000	2.6000	-7.143%	6	3,276	-32.692%
2026-05-12	2.7900	2.8000	2.7900	2.8000	+1.083%	7	3,276	-37.500%
2026-05-11	2.7000	2.7700	2.6700	2.7700	+14.938%	11	3,276	-36.823%
2026-05-08	2.4100	2.4100	2.4100	2.4100	-7.308%	2	3,271	-27.386%
2026-05-07	2.6500	2.6500	2.6000	2.6000	-13.333%	139	3,271	-32.692%
2026-05-06	3.2300	3.2300	3.0000	3.0000	-27.711%	58	3,136	-41.667%
2026-05-05	4.4000	4.4000	4.1500	4.1500	-5.467%	16	3,106	-57.831%
2026-05-04	4.3900	4.3900	4.3900	4.3900	+4.524%	1	3,099	-60.137%
2026-05-01	4.0500	4.2000	4.0000	4.2000	-9.677%	17	3,081	-58.333%
2026-04-30	4.7500	4.9000	4.6500	4.6500	+5.682%	401	3,081	-62.366%
2026-04-29	4.4000	4.4000	4.4000	4.4000	+10.000%	10	3,080	-60.227%
2026-04-27	4.1000	4.1300	4.0000	4.0000	-5.882%	3	3,080	-56.250%
2026-04-23	4.2500	4.2500	4.2500	4.2500	+11.842%	2	3,078	-58.824%
2026-04-21	3.8000	3.8000	3.8000	3.8000	+6.145%	1	3,080	-53.947%
2026-04-20	3.4500	3.5800	3.4300	3.5800	+16.993%	50	3,080	-51.117%
2026-04-17	3.0200	3.1000	2.6100	3.0600	-25.908%	57	3,080	-42.810%
2026-04-14	4.1300	4.1300	4.1300	4.1300	+0.978%	35	3,032	-57.627%
2026-04-09	4.2500	4.2500	4.0900	4.0900	+0.988%	3	2,997	-57.213%
2026-04-08	3.4400	4.0500	3.4400	4.0500	-24.721%	21	2,993	-56.790%
2026-04-07	5.3800	5.3800	5.3800	5.3800	+2.476%	1	2,996	-67.472%
2026-04-06	5.2500	5.2500	5.2500	5.2500	+0.962%	2	2,996	-66.667%
2026-04-02	5.1000	5.2000	5.1000	5.2000	+18.721%	6	2,990	-66.346%
2026-04-01	4.4500	4.4700	4.3800	4.3800	-27.000%	12	2,990	-60.046%
2026-03-31	6.0000	6.0000	6.0000	6.0000	+13.208%	5	2,979	-70.833%
2026-03-30	5.5700	5.5700	5.2900	5.3000	+7.071%	26	2,984	-66.981%
2026-03-27	4.9500	4.9500	4.9500	4.9500	+4.211%	3	3,004	-64.646%
2026-03-26	4.6400	4.8000	4.6400	4.7500	+14.458%	11	3,007	-63.158%
2026-03-25	4.1500	4.1500	4.1500	4.1500	+11.860%	1	3,013	-57.831%
2026-03-24	3.7100	3.7100	3.7100	3.7100	+21.639%	1	3,013	-52.830%
2026-03-23	3.2100	3.2100	3.0500	3.0500	-24.505%	21	3,013	-42.623%
2026-03-20	4.2000	4.2000	4.0300	4.0400	-10.222%	25	3,012	-56.683%
2026-03-19	4.4000	5.2000	4.4000	4.5000	+26.761%	89	3,012	-61.111%
2026-03-18	3.4800	3.7000	3.4300	3.5500	+9.231%	34	2,950	-50.704%
2026-03-17	3.0500	3.3500	3.0500	3.2500	+17.329%	26	2,940	-46.154%
2026-03-16	2.7300	2.8000	2.7000	2.7700	+8.203%	178	2,954	-36.823%
2026-03-13	2.5200	2.6500	2.4500	2.5600	+4.490%	1,106	2,825	-31.641%
2026-03-12	2.2900	2.5500	2.2500	2.4500	+18.932%	246	1,740	-28.571%
2026-03-11	1.7300	2.0600	1.6500	2.0600	+39.189%	53	1,516	-15.049%
2026-03-10	1.7100	1.7300	1.4800	1.4800	-26.000%	7	1,473	+18.243%
2026-03-09	1.8700	2.0100	1.8700	2.0000	+12.360%	512	1,468	-12.500%
2026-03-06	1.5300	1.7800	1.5300	1.7800	+31.852%	137	1,941	-1.685%
2026-03-05	1.2700	1.3900	1.2700	1.3500	+7.143%	126	1,854	+29.630%
2026-03-04	1.1200	1.2600	1.1200	1.2600	-3.077%	57	1,733	+38.889%
2026-03-03	1.3000	1.3000	1.3000	1.3000	-9.722%	20	1,678	+34.615%
2026-03-02	1.4000	1.4500	1.3200	1.4400	+18.033%	69	1,658	+21.528%
2026-02-27	1.2300	1.2300	1.1700	1.2200	+24.490%	227	1,599	+43.443%
2026-02-26	0.9800	0.9800	0.9800	0.9800	-1.010%	2	1,377	+78.571%
2026-02-24	1.0000	1.0000	0.9900	0.9900	+1.020%	16	1,375	+76.768%
2026-02-20	0.9600	0.9800	0.9600	0.9800	-16.949%	27	1,359	+78.571%
2026-02-19	1.1000	1.1800	1.1000	1.1800	+20.408%	7	1,332	+48.305%
2026-02-18	1.0000	1.0000	0.9800	0.9800	+18.072%	6	1,326	+78.571%
2026-02-13	0.8600	0.8700	0.8300	0.8300	+13.699%	62	1,258	+110.843%
2026-02-12	0.7300	0.7300	0.7300	0.7300	-27.723%	7	1,258	+139.726%
2026-02-11	0.8600	1.0500	0.8600	1.0100	+90.566%	163	1,251	+73.267%
2026-02-10	0.6000	0.6000	0.5300	0.5300	-53.913%	40	1,145	+230.189%
2026-02-09	1.1500	1.1500	1.1500	1.1500	+1.770%	1	1,125	+52.174%
2026-02-06	1.1200	1.1300	1.1000	1.1300	+17.708%	58	1,125	+54.867%
2026-02-05	1.0000	1.0000	0.9600	0.9600	-17.949%	100	1,067	+82.292%
2026-02-04	1.1100	1.2500	1.0900	1.1700	+20.619%	197	1,047	+49.573%
2026-02-03	0.8300	0.9700	0.8300	0.9700	+16.867%	7	850	+80.412%
2026-02-02	0.7700	0.8300	0.7700	0.8300	-3.488%	15	845	+110.843%
2026-01-30	0.8900	0.8900	0.8600	0.8600	-5.495%	22	830	+103.488%
2026-01-29	0.9500	0.9500	0.9100	0.9100	+16.667%	10	828	+92.308%
2026-01-28	0.7900	0.8300	0.7800	0.7800	+11.429%	14	818	+124.359%
2026-01-27	0.6500	0.7000	0.6500	0.7000	+16.667%	55	804	+150.000%
2026-01-26	0.5800	0.6000	0.5700	0.6000	-1.639%	9	749	+191.667%
2026-01-23	0.5200	0.6100	0.5100	0.6100	+48.780%	146	740	+186.885%
2026-01-22	0.4100	0.4100	0.4100	0.4100	-10.870%	9	619	+326.829%
2026-01-21	0.4600	0.4600	0.4600	0.4600	+6.977%	5	610	+280.435%
2026-01-20	0.4300	0.4300	0.4300	0.4300	-28.333%	13	605	+306.977%
2026-01-14	0.5600	0.6000	0.5600	0.6000	+20.000%	8	592	+191.667%
2026-01-13	0.5200	0.5200	0.5000	0.5000	-7.407%	11	584	+250.000%
2026-01-05	0.5400	0.5400	0.5400	0.5400	+28.571%	6	574	+224.074%
2025-12-29	0.4200	0.4200	0.4200	0.4200	-6.667%	1	568	+316.667%
2025-12-22	0.4500	0.4500	0.4500	0.4500	+12.500%	1	566	+288.889%
2025-12-19	0.4000	0.4000	0.4000	0.4000	-23.077%	4	566	+337.500%
2025-12-12	0.5200	0.5200	0.5200	0.5200	-40.909%	1	562	+236.538%
2025-12-04	0.8800	0.8800	0.8800	0.8800	+3.529%	5	561	+98.864%
2025-12-03	0.8200	0.8500	0.8200	0.8500	-2.299%	206	556	+105.882%
2025-11-13	0.8700	0.8700	0.8700	0.8700	-9.375%	1	555	+101.149%
2025-11-11	0.9500	1.0300	0.9500	0.9600	+12.941%	501	554	+82.292%
2025-11-10	0.8500	0.8500	0.8500	0.8500	+25.000%	15	53	+105.882%
2025-10-29	0.6800	0.6800	0.6800	0.6800	+9.677%	1	39	+157.353%
2025-10-09	0.6200	0.6200	0.6200	0.6200	0.000%	7	38	+182.258%
2025-10-01	0.6200	0.6200	0.6200	0.6200	+3.333%	18	31	+182.258%
2025-09-29	0.6000	0.6000	0.6000	0.6000	-4.762%	3	13	+191.667%
2025-09-23	0.6500	0.6500	0.6300	0.6300	+16.667%	2	10	+177.778%
2025-09-22	0.5400	0.5400	0.5400	0.5400	-28.947%	4	10	+224.074%
2025-08-28	0.7600	0.7600	0.7600	0.7600	+16.923%	1	6	+130.263%
2025-08-26	0.6300	0.6500	0.6300	0.6500	+12.069%	3	5	+169.231%
2025-08-21	0.5800	0.5800	0.5800	0.5800	+5.455%	1	2	+201.724%
2025-08-12	0.5500	0.5500	0.5500	0.5500	0.000%	1	1	+218.182%