Dark

BP20260918P37
BP Sep 18 2026 37.00 Put (BP260918P00037000)
option OPRA

EOD

Jul 23, 2026

0.3200-3.030%(-0.0100)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2700	0.3200	0.2700	0.3200	-3.030%	24	1,735	0.000%
2026-07-22	0.3300	0.3300	0.3300	0.3300	-21.429%	1	1,733	-3.030%
2026-07-21	0.4400	0.4400	0.4200	0.4200	-16.000%	4	1,733	-23.810%
2026-07-20	0.5100	0.5100	0.5000	0.5000	-9.091%	11	1,733	-36.000%
2026-07-17	0.5300	0.5500	0.4800	0.5500	-15.385%	16	1,728	-41.818%
2026-07-16	0.6500	0.6500	0.6500	0.6500	+4.839%	1	1,727	-50.769%
2026-07-15	0.6500	0.6500	0.6200	0.6200	-3.125%	2	1,727	-48.387%
2026-07-14	0.7200	0.7200	0.6400	0.6400	-18.987%	491	1,727	-50.000%
2026-07-13	0.9400	0.9400	0.7900	0.7900	-38.760%	18	1,393	-59.494%
2026-07-10	1.3600	1.4100	1.2800	1.2900	-5.147%	193	1,410	-75.194%
2026-07-09	1.3200	1.3600	1.3200	1.3600	+7.087%	5	1,230	-76.471%
2026-07-08	1.2300	1.2700	1.1800	1.2700	-12.414%	127	1,235	-74.803%
2026-07-07	1.4700	1.6500	1.4500	1.4500	-23.684%	37	1,250	-77.931%
2026-07-06	1.8200	1.9000	1.8100	1.9000	-4.040%	178	1,250	-83.158%
2026-07-02	1.9200	2.0600	1.9200	1.9800	-22.047%	36	1,075	-83.838%
2026-07-01	2.4400	2.5400	2.4000	2.5400	+20.952%	14	1,075	-87.402%
2026-06-30	2.0600	2.1000	2.0100	2.1000	+12.299%	201	1,075	-84.762%
2026-06-29	1.8800	1.9000	1.8700	1.8700	-6.965%	44	1,257	-82.888%
2026-06-26	1.9800	2.0100	1.9800	2.0100	+8.649%	3	1,241	-84.080%
2026-06-24	1.7000	1.8500	1.6900	1.8500	+42.308%	8	1,242	-82.703%
2026-06-23	1.3400	1.3400	1.2600	1.3000	+1.563%	7	1,246	-75.385%
2026-06-22	1.3000	1.3000	1.2800	1.2800	-17.419%	4	1,250	-75.000%
2026-06-18	1.5500	1.5500	1.5500	1.5500	+31.356%	8	1,250	-79.355%
2026-06-17	1.0500	1.1800	1.0500	1.1800	+22.917%	105	1,250	-72.881%
2026-06-16	0.9200	0.9600	0.9200	0.9600	-4.000%	90	1,202	-66.667%
2026-06-15	1.0000	1.0000	1.0000	1.0000	+61.290%	10	1,186	-68.000%
2026-06-08	0.6200	0.6200	0.6200	0.6200	-13.889%	20	1,186	-48.387%
2026-06-05	0.7200	0.7200	0.7200	0.7200	-30.097%	200	1,206	-55.556%
2026-05-29	1.0300	1.0900	0.9400	1.0300	-7.207%	42	1,206	-68.932%
2026-05-28	1.0800	1.1100	1.0300	1.1100	-5.932%	58	1,189	-71.171%
2026-05-27	1.1800	1.1800	1.1800	1.1800	+20.408%	1	1,170	-72.881%
2026-05-26	1.0100	1.0100	0.9800	0.9800	+42.029%	5	1,170	-67.347%
2026-05-21	0.6100	0.6900	0.6100	0.6900	+23.214%	13	1,170	-53.623%
2026-05-19	0.5700	0.6000	0.5600	0.5600	-9.677%	41	1,170	-42.857%
2026-05-18	0.6600	0.6600	0.6100	0.6200	-30.337%	117	1,171	-48.387%
2026-05-13	0.8300	0.8900	0.8300	0.8900	+4.706%	266	1,171	-64.045%
2026-05-12	0.8500	0.8500	0.8500	0.8500	+3.659%	1	1,073	-62.353%
2026-05-11	0.8200	0.8200	0.8200	0.8200	-16.327%	1	1,073	-60.976%
2026-05-08	0.9500	0.9800	0.9500	0.9800	-3.922%	4	1,073	-67.347%
2026-05-07	1.0300	1.0300	1.0200	1.0200	+24.390%	2	1,077	-68.627%
2026-05-06	0.8400	0.8400	0.8200	0.8200	+32.258%	12	1,079	-60.976%
2026-05-04	0.6700	0.6700	0.6200	0.6200	-3.125%	11	1,077	-48.387%
2026-05-01	0.6500	0.6500	0.6400	0.6400	-20.988%	5	1,082	-50.000%
2026-04-23	0.8100	0.8100	0.8100	0.8100	-4.706%	1	1,082	-60.494%
2026-04-21	0.8500	0.8500	0.8500	0.8500	-6.593%	1	1,084	-62.353%
2026-04-20	0.9100	0.9400	0.9100	0.9100	+33.824%	21	1,084	-64.835%
2026-04-16	0.7500	0.7500	0.6700	0.6800	-17.073%	5	1,091	-52.941%
2026-04-15	0.8400	0.8400	0.8200	0.8200	-9.890%	5	1,094	-60.976%
2026-04-14	0.9100	0.9100	0.9100	0.9100	+7.059%	2	1,097	-64.835%
2026-04-13	0.8600	0.8600	0.8400	0.8500	-9.574%	23	1,099	-62.353%
2026-04-10	0.9400	0.9400	0.9400	0.9400	-18.261%	60	1,106	-65.957%
2026-04-08	1.1500	1.1500	1.1500	1.1500	+12.745%	30	1,106	-72.174%
2026-04-02	1.0200	1.0200	1.0200	1.0200	-12.069%	25	1,101	-68.627%
2026-04-01	1.0100	1.2000	1.0100	1.1600	+14.851%	5	1,101	-72.414%
2026-03-30	1.0100	1.0100	1.0100	1.0100	-6.481%	1	1,097	-68.317%
2026-03-27	1.0800	1.0800	1.0800	1.0800	-29.412%	1	1,098	-70.370%
2026-03-23	1.6400	1.6400	1.4700	1.5300	+15.038%	141	1,097	-79.085%
2026-03-20	1.3200	1.3300	1.3000	1.3300	+9.016%	141	994	-75.940%
2026-03-19	1.2200	1.2200	1.2200	1.2200	0.000%	8	855	-73.770%
2026-03-18	1.2200	1.2200	1.2200	1.2200	-6.154%	3	847	-73.770%
2026-03-17	1.2700	1.3000	1.2700	1.3000	-12.162%	15	844	-75.385%
2026-03-16	1.4700	1.4800	1.4700	1.4800	-6.918%	83	830	-78.378%
2026-03-13	1.5900	1.5900	1.5900	1.5900	-3.636%	12	909	-79.874%
2026-03-12	1.6700	1.6700	1.6500	1.6500	-18.719%	3	897	-80.606%
2026-03-10	2.0300	2.0300	2.0300	2.0300	+4.639%	47	894	-84.236%
2026-03-09	2.0100	2.0100	1.9400	1.9400	-6.731%	86	847	-83.505%
2026-03-06	2.1500	2.1500	2.0500	2.0800	-15.789%	184	834	-84.615%
2026-03-02	2.4700	2.4700	2.4700	2.4700	-17.667%	2	653	-87.045%
2026-02-26	3.0000	3.0000	3.0000	3.0000	+11.111%	40	651	-89.333%
2026-02-24	2.7000	2.7000	2.7000	2.7000	+8.871%	2	651	-88.148%
2026-02-23	2.4900	2.5000	2.4800	2.4800	-13.287%	10	651	-87.097%
2026-02-20	2.8600	2.8600	2.8600	2.8600	+2.509%	1	651	-88.811%
2026-02-18	3.0000	3.0000	2.7900	2.7900	-10.577%	22	650	-88.530%
2026-02-17	3.3500	3.3500	3.1200	3.1200	-4.587%	7	653	-89.744%
2026-02-13	3.2500	3.2700	3.2500	3.2700	+19.343%	12	650	-90.214%
2026-02-11	2.7400	2.7400	2.7400	2.7400	-18.209%	86	650	-88.321%
2026-02-10	3.5000	3.5000	3.3500	3.3500	+29.845%	68	716	-90.448%
2026-02-09	2.5800	2.5800	2.5800	2.5800	-1.149%	1	715	-87.597%
2026-02-06	2.7500	2.7500	2.6100	2.6100	-11.824%	227	715	-87.739%
2026-02-05	2.8900	2.9600	2.8900	2.9600	+17.460%	562	747	-89.189%
2026-02-03	2.7100	2.7200	2.5200	2.5200	-17.377%	40	897	-87.302%
2026-02-02	3.0500	3.0500	3.0500	3.0500	+5.172%	50	859	-89.508%
2026-01-29	2.6700	2.9400	2.6700	2.9000	-17.143%	100	821	-88.966%
2026-01-23	3.5000	3.5000	3.5000	3.5000	-17.647%	11	727	-90.857%
2026-01-06	4.2500	4.2500	4.2000	4.2500	+7.595%	3	717	-92.471%
2026-01-02	3.9500	3.9500	3.9500	3.9500	-13.187%	41	717	-91.899%
2025-12-24	4.5500	4.5500	4.5500	4.5500	+19.110%	433	251	-92.967%
2025-12-08	3.8200	3.8200	3.8200	3.8200	+9.143%	2	251	-91.623%
2025-12-05	3.5000	3.5000	3.5000	3.5000	+6.061%	6	251	-90.857%
2025-12-03	3.2900	3.3000	3.2900	3.3000	-9.589%	2	247	-90.303%
2025-12-02	3.6500	3.6500	3.6500	3.6500	+4.286%	2	247	-91.233%
2025-12-01	3.5000	3.5000	3.5000	3.5000	-12.500%	3	247	-90.857%
2025-11-20	4.0000	4.0000	4.0000	4.0000	+15.942%	125	247	-92.000%
2025-11-11	3.4500	3.4500	3.4500	3.4500	-5.479%	5	296	-90.725%
2025-11-10	3.6000	3.6500	3.6000	3.6500	-21.842%	40	291	-91.233%
2025-09-29	4.6700	4.6700	4.6700	4.6700	-6.600%	250	251	-93.148%
2025-08-26	5.0000	5.0000	5.0000	5.0000	-17.355%	1	2	-93.600%
2025-08-05	6.0500	6.0500	6.0500	6.0500	-16.552%	2	2	-94.711%
2025-08-01	7.2500	7.2500	7.2500	7.2500	+14.173%	1	1	-95.586%
2025-07-28	6.3500	6.3500	6.3500	6.3500	0.000%	1	1	-94.961%