Dark

BP20260918C50
BP Sep 18 2026 50.00 Call (BP260918C00050000)
option OPRA

EOD

Jul 23, 2026

0.4700+27.027%(+0.1000)121

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.5000	0.5300	0.4700	0.4700	+27.027%	121	11,567	0.000%
2026-07-22	0.3600	0.3700	0.3500	0.3700	+27.586%	57	11,598	+27.027%
2026-07-21	0.2400	0.2900	0.2400	0.2900	+20.833%	227	11,588	+62.069%
2026-07-20	0.2100	0.2400	0.2100	0.2400	+4.348%	36	11,572	+95.833%
2026-07-17	0.2300	0.2300	0.2100	0.2300	+4.545%	9	11,558	+104.348%
2026-07-16	0.2100	0.2200	0.2000	0.2200	+10.000%	15,022	11,561	+113.636%
2026-07-15	0.2000	0.2000	0.2000	0.2000	-4.762%	22	19,146	+135.000%
2026-07-14	0.2200	0.2800	0.2100	0.2100	+5.000%	10,077	19,145	+123.810%
2026-07-13	0.1400	0.2000	0.1400	0.2000	+100.000%	5,008	34,015	+135.000%
2026-07-10	0.1000	0.1000	0.1000	0.1000	0.000%	1	33,405	+370.000%
2026-07-09	0.1000	0.1000	0.1000	0.1000	-28.571%	3	33,404	+370.000%
2026-07-08	0.1000	0.1400	0.1000	0.1400	+40.000%	37	33,407	+235.714%
2026-07-07	0.0900	0.1100	0.0900	0.1000	+42.857%	30,021	33,383	+370.000%
2026-07-02	0.0700	0.0800	0.0700	0.0700	+40.000%	18	3,599	+571.429%
2026-07-01	0.1000	0.1000	0.0500	0.0500	-50.000%	37	3,599	+840.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	+11.111%	1	3,631	+370.000%
2026-06-26	0.0900	0.0900	0.0900	0.0900	-10.000%	2	3,630	+422.222%
2026-06-25	0.1200	0.1200	0.1000	0.1000	0.000%	7	3,632	+370.000%
2026-06-24	0.1200	0.1200	0.0800	0.1000	-28.571%	7	3,635	+370.000%
2026-06-23	0.1700	0.1800	0.1400	0.1400	-22.222%	100	3,635	+235.714%
2026-06-22	0.2000	0.2000	0.1800	0.1800	0.000%	30	3,721	+161.111%
2026-06-18	0.1600	0.1800	0.1600	0.1800	-35.714%	1,773	4,866	+161.111%
2026-06-17	0.3200	0.3200	0.2800	0.2800	-24.324%	14	4,866	+67.857%
2026-06-16	0.3800	0.3800	0.3600	0.3700	-17.778%	46	4,879	+27.027%
2026-06-15	0.4200	0.4500	0.4200	0.4500	-28.571%	41	4,925	+4.444%
2026-06-12	0.6800	0.7400	0.6300	0.6300	-30.769%	33	4,889	-25.397%
2026-06-11	0.9100	0.9100	0.9100	0.9100	+1.111%	6	4,913	-48.352%
2026-06-10	0.7500	0.9100	0.7500	0.9000	+36.364%	101	4,905	-47.778%
2026-06-09	0.7600	0.7600	0.6500	0.6600	-28.261%	9	4,824	-28.788%
2026-06-08	0.9000	0.9200	0.9000	0.9200	+8.235%	6	4,826	-48.913%
2026-06-05	1.0300	1.0300	0.8500	0.8500	-20.561%	28	4,828	-44.706%
2026-06-04	0.9700	1.0700	0.9700	1.0700	+7.000%	13	4,814	-56.075%
2026-06-03	1.0200	1.0700	0.9900	1.0000	+7.527%	39	4,810	-53.000%
2026-06-02	0.8100	0.9400	0.8100	0.9300	+9.412%	684	4,792	-49.462%
2026-06-01	0.7200	0.9400	0.7200	0.8500	+26.866%	180	4,954	-44.706%
2026-05-29	0.5400	0.6700	0.5400	0.6700	+17.544%	160	4,971	-29.851%
2026-05-28	0.5800	0.5800	0.5200	0.5700	-3.390%	28	4,954	-17.544%
2026-05-27	0.6300	0.6300	0.5800	0.5900	-32.955%	1,328	4,950	-20.339%
2026-05-26	0.7900	0.8800	0.7900	0.8800	-32.308%	11	3,682	-46.591%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-11.565%	3	3,684	-63.846%
2026-05-21	1.6700	1.6800	1.4500	1.4700	-8.125%	93	3,723	-68.027%
2026-05-20	1.8000	1.8000	1.5800	1.6000	-15.344%	26	3,723	-70.625%
2026-05-19	1.6600	1.8900	1.6600	1.8900	+7.386%	19	3,516	-75.132%
2026-05-18	1.3800	1.7600	1.2700	1.7600	+44.262%	325	3,516	-73.295%
2026-05-15	1.2300	1.2300	1.1800	1.2200	+6.087%	33	3,516	-61.475%
2026-05-14	1.1500	1.1500	1.1100	1.1500	+4.545%	15	3,525	-59.130%
2026-05-13	1.1500	1.1500	1.1000	1.1000	-11.290%	24	3,521	-57.273%
2026-05-12	1.2400	1.2400	1.2400	1.2400	+3.333%	1	3,521	-62.097%
2026-05-11	1.2100	1.2600	1.1500	1.2000	+33.333%	25	3,521	-60.833%
2026-05-08	1.0100	1.1400	0.9000	0.9000	-18.919%	68	3,508	-47.778%
2026-05-07	1.0900	1.1600	1.0900	1.1100	-21.277%	16	3,479	-57.658%
2026-05-06	1.3700	1.4400	1.3600	1.4100	-27.320%	99	3,472	-66.667%
2026-05-05	1.9400	1.9400	1.9400	1.9400	-15.284%	21	3,457	-75.773%
2026-05-04	2.0300	2.3000	1.9000	2.2900	+9.048%	130	3,453	-79.476%
2026-05-01	1.9400	2.1100	1.9400	2.1000	-13.934%	106	3,307	-77.619%
2026-04-30	2.1700	2.4500	2.1700	2.4400	+9.910%	116	3,307	-80.738%
2026-04-29	2.2100	2.2200	2.1100	2.2200	+6.731%	94	3,270	-78.829%
2026-04-28	2.1800	2.1800	2.0700	2.0800	+1.961%	86	3,251	-77.404%
2026-04-27	2.0600	2.0600	2.0400	2.0400	-2.392%	2	3,239	-76.961%
2026-04-24	2.0900	2.0900	2.0900	2.0900	-4.566%	1	3,238	-77.512%
2026-04-23	2.2100	2.2100	2.0100	2.1900	-2.232%	130	3,237	-78.539%
2026-04-22	2.2600	2.2600	2.1300	2.2400	+10.891%	5	3,200	-79.018%
2026-04-21	1.8500	2.0200	1.8300	2.0200	+15.429%	1,920	1,517	-76.733%
2026-04-20	1.6100	1.7500	1.6100	1.7500	+12.179%	5	1,517	-73.143%
2026-04-17	1.5000	1.5700	1.2000	1.5600	-39.063%	54	1,520	-69.872%
2026-04-16	2.5500	2.5600	2.5200	2.5600	+23.077%	8	1,512	-81.641%
2026-04-15	1.9800	2.1000	1.9800	2.0800	+4.000%	10	1,507	-77.404%
2026-04-14	2.1700	2.1700	2.0000	2.0000	-11.504%	54	1,505	-76.500%
2026-04-13	2.5000	2.5000	2.2600	2.2600	+2.262%	26	1,465	-79.204%
2026-04-10	2.2100	2.2100	2.2100	2.2100	+0.455%	1	1,441	-78.733%
2026-04-09	2.6600	2.6600	2.2000	2.2000	+5.769%	5	1,441	-78.636%
2026-04-08	1.6900	2.0800	1.6900	2.0800	-29.492%	79	1,441	-77.404%
2026-04-06	2.9000	2.9500	2.9000	2.9500	+3.147%	2	1,416	-84.068%
2026-04-02	3.3000	3.3000	2.8600	2.8600	+21.702%	7	1,411	-83.566%
2026-04-01	2.4400	2.4400	2.3500	2.3500	-18.966%	17	1,411	-80.000%
2026-03-31	3.5500	3.5600	2.7600	2.9000	-3.333%	114	1,398	-83.793%
2026-03-30	3.0800	3.2500	3.0000	3.0000	+7.143%	257	1,386	-84.333%
2026-03-27	2.7500	2.8000	2.7500	2.8000	+7.280%	40	1,465	-83.214%
2026-03-26	2.6700	2.7100	2.6100	2.6100	+11.064%	111	1,425	-81.992%
2026-03-25	2.1000	2.3500	2.1000	2.3500	+17.500%	43	1,366	-80.000%
2026-03-24	1.9500	2.0300	1.9500	2.0000	+25.000%	43	1,343	-76.500%
2026-03-23	1.5700	1.6900	1.5000	1.6000	-25.581%	66	1,307	-70.625%
2026-03-20	2.2400	2.3400	2.1500	2.1500	-18.251%	3	1,246	-78.140%
2026-03-19	2.1400	2.9500	2.1300	2.6300	+46.111%	93	1,244	-82.129%
2026-03-18	1.7200	1.8000	1.6500	1.8000	+11.111%	95	1,182	-73.889%
2026-03-17	1.4800	1.6500	1.4800	1.6200	+22.727%	75	1,171	-70.988%
2026-03-16	1.3400	1.3800	1.3000	1.3200	+3.937%	202	1,101	-64.394%
2026-03-13	1.1900	1.2700	1.1900	1.2700	+9.483%	26	899	-62.992%
2026-03-12	1.0500	1.2000	1.0500	1.1600	+36.471%	120	875	-59.483%
2026-03-11	0.8300	0.8500	0.8300	0.8500	+14.865%	12	759	-44.706%
2026-03-10	0.7400	0.7400	0.7400	0.7400	-21.277%	1	758	-36.486%
2026-03-09	0.8000	0.9400	0.8000	0.9400	+17.500%	10	757	-50.000%
2026-03-06	0.7500	0.8000	0.7500	0.8000	+35.593%	3	753	-41.250%
2026-03-05	0.5900	0.5900	0.5900	0.5900	-1.667%	10	753	-20.339%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-14.286%	11	763	-21.667%
2026-03-03	0.8000	0.8000	0.7000	0.7000	0.000%	21	760	-32.857%
2026-03-02	0.6400	0.7000	0.6400	0.7000	+66.667%	2	752	-32.857%
2026-02-25	0.4200	0.4200	0.4200	0.4200	-6.667%	2	749	+11.905%
2026-02-23	0.4500	0.4500	0.4500	0.4500	-15.094%	2	749	+4.444%
2026-02-19	0.4700	0.5300	0.4700	0.5300	+65.625%	4	749	-11.321%
2026-02-17	0.3100	0.3200	0.3100	0.3200	-28.889%	8	751	+46.875%
2026-02-11	0.3200	0.4500	0.3200	0.4500	+95.652%	3	756	+4.444%
2026-02-10	0.2600	0.2600	0.2300	0.2300	-55.769%	11	755	+104.348%
2026-02-09	0.5100	0.5200	0.5100	0.5200	+15.556%	2	755	-9.615%
2026-02-06	0.5000	0.5000	0.4500	0.4500	+12.500%	7	755	+4.444%
2026-02-05	0.4200	0.4200	0.4000	0.4000	-11.111%	8	752	+17.500%
2026-02-04	0.4500	0.4500	0.4500	0.4500	+12.500%	4	744	+4.444%
2026-02-03	0.3400	0.4000	0.3400	0.4000	+21.212%	302	744	+17.500%
2026-02-02	0.3000	0.3300	0.3000	0.3300	0.000%	3	743	+42.424%
2026-01-28	0.3300	0.3300	0.3300	0.3300	+17.857%	6	741	+42.424%
2026-01-27	0.2800	0.2800	0.2800	0.2800	+16.667%	300	741	+67.857%
2026-01-26	0.2700	0.2700	0.2400	0.2400	+20.000%	14	441	+95.833%
2025-12-31	0.2000	0.2000	0.2000	0.2000	0.000%	28	452	+135.000%
2025-12-22	0.2000	0.2000	0.2000	0.2000	-4.762%	5	457	+135.000%
2025-12-16	0.2100	0.2100	0.2100	0.2100	-16.000%	2	457	+123.810%
2025-12-15	0.2500	0.2500	0.2500	0.2500	-16.667%	18	457	+88.000%
2025-12-01	0.3000	0.3000	0.3000	0.3000	-38.776%	1	439	+56.667%
2025-11-11	0.4900	0.4900	0.4900	0.4900	+32.432%	5	439	-4.082%
2025-11-05	0.3400	0.3700	0.3400	0.3700	-2.632%	2	439	+27.027%
2025-11-04	0.3800	0.3800	0.3800	0.3800	+8.571%	193	440	+23.684%
2025-11-03	0.3500	0.3500	0.3500	0.3500	+25.000%	5	247	+34.286%
2025-10-28	0.2800	0.2800	0.2800	0.2800	-20.000%	1	247	+67.857%
2025-10-23	0.3800	0.3800	0.3300	0.3500	-10.256%	194	247	+34.286%
2025-10-16	0.3900	0.3900	0.3900	0.3900	+2.632%	30	56	+20.513%
2025-10-06	0.3800	0.3800	0.3800	0.3800	+8.571%	1	27	+23.684%
2025-09-26	0.3500	0.3500	0.3400	0.3500	+12.903%	6	28	+34.286%
2025-09-23	0.3100	0.3100	0.3100	0.3100	+14.815%	1	22	+51.613%
2025-09-22	0.2700	0.2700	0.2700	0.2700	-10.000%	19	21	+74.074%
2025-09-11	0.2500	0.3000	0.2500	0.3000	-6.250%	2	2	+56.667%
2025-09-02	0.3200	0.3200	0.3200	0.3200	0.000%	1	1	+46.875%