Dark

BP20260918P32
BP Sep 18 2026 32.00 Put (BP260918P00032000)
option OPRA

EOD

Jul 22, 2026

0.0900-70.000%(-0.2100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.0900	0.0900	0.0900	0.0900	-70.000%	5	928	0.000%
2026-07-10	0.3000	0.3000	0.3000	0.3000	0.000%	2	930	-70.000%
2026-07-09	0.3000	0.3000	0.3000	0.3000	-30.233%	3	928	-70.000%
2026-07-02	0.4300	0.4300	0.4300	0.4300	-14.000%	15	925	-79.070%
2026-06-26	0.5000	0.5000	0.5000	0.5000	+21.951%	3	925	-82.000%
2026-06-25	0.4100	0.4100	0.4100	0.4100	+2.500%	4	925	-78.049%
2026-06-24	0.4000	0.4000	0.4000	0.4000	+25.000%	50	926	-77.500%
2026-06-22	0.3300	0.3300	0.3200	0.3200	+28.000%	3	926	-71.875%
2026-06-17	0.2500	0.2500	0.2500	0.2500	+8.696%	3	926	-64.000%
2026-06-10	0.2300	0.2300	0.2300	0.2300	0.000%	2	929	-60.870%
2026-06-01	0.2300	0.2300	0.2300	0.2300	-25.806%	1	929	-60.870%
2026-05-29	0.3100	0.3100	0.3100	0.3100	-13.889%	25	928	-70.968%
2026-05-28	0.5000	0.5000	0.3600	0.3600	+9.091%	9	947	-75.000%
2026-05-26	0.3300	0.3300	0.3300	0.3300	+10.000%	5	944	-72.727%
2026-05-06	0.3000	0.3000	0.3000	0.3000	+100.000%	1	940	-70.000%
2026-05-01	0.1500	0.1500	0.1500	0.1500	-51.613%	16	939	-40.000%
2026-04-29	0.3100	0.3100	0.3100	0.3100	-11.429%	13	939	-70.968%
2026-04-16	0.3500	0.3500	0.3500	0.3500	-18.605%	1	932	-74.286%
2026-04-14	0.3900	0.4300	0.3900	0.4300	+13.158%	3	932	-79.070%
2026-04-13	0.3200	0.4000	0.3200	0.3800	-5.000%	7	935	-76.316%
2026-04-10	0.4100	0.4100	0.4000	0.4000	+2.564%	2	935	-77.500%
2026-04-09	0.3900	0.3900	0.3900	0.3900	-13.333%	1	935	-76.923%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-10.000%	1	934	-80.000%
2026-03-27	0.5000	0.5000	0.5000	0.5000	-29.577%	3	934	-82.000%
2026-03-23	0.7100	0.7100	0.7100	0.7100	+36.538%	5	934	-87.324%
2026-03-19	0.4900	0.5200	0.4900	0.5200	-8.772%	201	929	-82.692%
2026-03-18	0.5600	0.5700	0.4400	0.5700	-14.925%	16	767	-84.211%
2026-03-13	0.6700	0.6700	0.6700	0.6700	-1.471%	1	768	-86.567%
2026-03-11	0.6800	0.6800	0.6800	0.6800	-21.839%	150	769	-86.765%
2026-03-06	0.8500	0.8800	0.8500	0.8700	-8.421%	40	769	-89.655%
2026-03-05	0.9100	0.9500	0.9100	0.9500	-12.037%	103	729	-90.526%
2026-03-04	1.0900	1.0900	1.0800	1.0800	+6.931%	2	678	-91.667%
2026-02-27	1.0100	1.0100	1.0100	1.0100	-4.717%	4	676	-91.089%
2026-02-25	1.0700	1.0700	1.0500	1.0600	+11.579%	89	656	-91.509%
2026-02-23	0.9500	0.9500	0.9500	0.9500	-7.767%	4	656	-90.526%
2026-02-20	1.1200	1.1200	1.0300	1.0300	-0.962%	7	656	-91.262%
2026-02-19	1.0400	1.0400	1.0400	1.0400	-3.704%	12	652	-91.346%
2026-02-18	1.1400	1.1400	1.0800	1.0800	-14.286%	6	640	-91.667%
2026-02-12	1.2600	1.2600	1.2600	1.2600	+17.757%	4	640	-92.857%
2026-02-11	1.1300	1.1300	1.0700	1.0700	-18.321%	128	640	-91.589%
2026-02-10	1.2600	1.3900	1.2600	1.3100	+25.962%	74	612	-93.130%
2026-02-06	1.0400	1.0400	1.0400	1.0400	+4.000%	1	563	-91.346%
2026-02-03	1.1100	1.1100	1.0000	1.0000	-9.091%	61	563	-91.000%
2026-01-30	1.1000	1.1000	1.1000	1.1000	-0.901%	1	512	-91.818%
2026-01-29	1.1100	1.1100	1.1100	1.1100	-5.128%	25	512	-91.892%
2026-01-28	1.1700	1.1700	1.1700	1.1700	-0.847%	7	537	-92.308%
2026-01-27	1.2000	1.2000	1.1800	1.1800	-8.527%	2	537	-92.373%
2026-01-26	1.2900	1.2900	1.2900	1.2900	-3.731%	1	538	-93.023%
2026-01-23	1.4100	1.4100	1.3400	1.3400	-17.791%	63	539	-93.284%
2026-01-22	1.6300	1.6300	1.6300	1.6300	+8.667%	2	562	-94.479%
2026-01-21	1.5000	1.5300	1.5000	1.5000	-16.201%	18	560	-94.000%
2026-01-15	1.7900	1.7900	1.7900	1.7900	+4.070%	3	562	-94.972%
2026-01-13	1.8600	1.8600	1.7200	1.7200	-26.809%	349	560	-94.767%
2026-01-07	2.3500	2.3500	2.3500	2.3500	+11.374%	4	297	-96.170%
2026-01-06	2.0400	2.1400	2.0400	2.1100	+4.455%	19	297	-95.735%
2025-12-29	2.0100	2.0200	2.0100	2.0200	-2.415%	2	289	-95.545%
2025-12-24	2.0600	2.0900	2.0600	2.0700	+3.500%	3	287	-95.652%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-9.910%	1	287	-95.500%
2025-12-19	2.2200	2.2200	2.2200	2.2200	-5.532%	1	287	-95.946%
2025-12-16	2.2900	2.3500	2.2900	2.3500	+35.057%	67	286	-96.170%
2025-12-09	1.7400	1.7400	1.7400	1.7400	+16.000%	36	322	-94.828%
2025-12-05	1.5000	1.5000	1.5000	1.5000	+9.489%	1	288	-94.000%
2025-12-03	1.3700	1.3700	1.3700	1.3700	-23.034%	1	287	-93.431%
2025-11-24	1.7800	1.7900	1.7800	1.7800	-10.553%	50	286	-94.944%
2025-11-06	1.9400	1.9900	1.9400	1.9900	+4.188%	12	286	-95.477%
2025-11-05	1.9800	1.9800	1.9100	1.9100	-13.182%	3	288	-95.288%
2025-11-04	2.2000	2.2000	2.2000	2.2000	-8.333%	30	291	-95.909%
2025-10-31	2.4000	2.4000	2.4000	2.4000	+0.840%	4	266	-96.250%
2025-10-30	2.3800	2.3800	2.3800	2.3800	0.000%	175	266	-96.218%
2025-10-27	2.3800	2.3800	2.3800	2.3800	-20.134%	1	98	-96.218%
2025-10-15	2.9800	2.9800	2.9800	2.9800	+20.161%	1	98	-96.980%
2025-10-09	2.4600	2.4800	2.4600	2.4800	-0.402%	17	99	-96.371%
2025-10-08	2.4000	2.4900	2.4000	2.4900	-8.456%	3	90	-96.386%
2025-10-02	2.7200	2.7200	2.7200	2.7200	+35.323%	1	90	-96.691%
2025-09-26	2.0100	2.0100	2.0100	2.0100	-7.798%	1	90	-95.522%
2025-09-24	2.1800	2.1800	2.1800	2.1800	-16.794%	1	90	-95.872%
2025-09-12	2.6000	2.6200	2.6000	2.6200	+6.939%	2	90	-96.565%
2025-08-15	2.4500	2.4500	2.4500	2.4500	-12.186%	6	90	-96.327%
2025-08-07	2.7900	2.7900	2.7900	2.7900	+4.494%	2	84	-96.774%
2025-08-06	2.7300	2.7300	2.6700	2.6700	-27.838%	16	82	-96.629%
2025-08-04	3.6500	3.7000	3.6500	3.7000	+9.792%	2	66	-97.568%
2025-07-18	3.4000	3.4000	3.3700	3.3700	-5.602%	25	64	-97.329%
2025-07-16	3.5700	3.5700	3.5700	3.5700	+4.692%	4	39	-97.479%
2025-07-14	3.4600	3.4600	3.4100	3.4100	-11.198%	12	39	-97.361%
2025-07-08	3.8000	3.8400	3.8000	3.8400	-15.974%	6	27	-97.656%
2025-06-26	4.5700	4.5700	4.5700	4.5700	-3.586%	5	26	-98.031%
2025-06-10	4.7400	4.7400	4.7400	4.7400	-7.059%	4	21	-98.101%
2025-06-09	5.1000	5.1000	5.1000	5.1000	0.000%	17	17	-98.235%