Dark

BP20260918P38
BP Sep 18 2026 38.00 Put (BP260918P00038000)
option OPRA

EOD

Jul 23, 2026

0.4200-8.696%(-0.0400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4000	0.4200	0.4000	0.4200	-8.696%	8	15,767	0.000%
2026-07-22	0.4800	0.4800	0.4600	0.4600	-17.857%	9	15,764	-8.696%
2026-07-21	0.6000	0.6000	0.5600	0.5600	-13.846%	130	15,770	-25.000%
2026-07-20	0.8200	0.8200	0.6500	0.6500	-18.750%	166	15,761	-35.385%
2026-07-17	0.6900	0.8000	0.6800	0.8000	-10.112%	2,522	15,747	-47.500%
2026-07-15	0.8900	0.8900	0.8900	0.8900	-4.301%	5	16,923	-52.809%
2026-07-14	1.0000	1.0000	0.9300	0.9300	-13.084%	3	16,918	-54.839%
2026-07-13	1.3100	1.3100	1.0700	1.0700	-40.884%	18	16,919	-60.748%
2026-07-10	1.8500	1.8500	1.8100	1.8100	-1.093%	18	16,923	-76.796%
2026-07-09	1.7400	1.8300	1.7400	1.8300	+12.270%	19	16,905	-77.049%
2026-07-08	1.6300	1.6300	1.6300	1.6300	-14.660%	1	16,907	-74.233%
2026-07-07	1.9000	2.1000	1.9000	1.9100	-21.399%	2,521	16,906	-78.010%
2026-07-06	2.4100	2.4700	2.4000	2.4300	-20.588%	72	14,388	-82.716%
2026-07-01	3.0500	3.0600	3.0500	3.0600	+18.605%	6	14,433	-86.275%
2026-06-30	2.5800	2.5800	2.5800	2.5800	+7.950%	10	14,437	-83.721%
2026-06-29	2.4100	2.4100	2.3900	2.3900	-10.150%	7	14,427	-82.427%
2026-06-26	2.6400	2.6600	2.6400	2.6600	+18.222%	2	14,426	-84.211%
2026-06-25	2.3900	2.3900	2.2500	2.2500	-2.597%	32	14,427	-81.333%
2026-06-24	2.2200	2.3300	2.1600	2.3100	+32.759%	20	14,429	-81.818%
2026-06-23	1.7400	1.7400	1.7400	1.7400	-9.375%	5	14,417	-75.862%
2026-06-18	1.8000	1.9800	1.8000	1.9200	+28.000%	35	14,452	-78.125%
2026-06-17	1.3000	1.5100	1.3000	1.5000	+22.951%	9	14,452	-72.000%
2026-06-16	1.2100	1.2200	1.2000	1.2200	+0.826%	8	14,453	-65.574%
2026-06-15	1.2100	1.2100	1.2100	1.2100	+42.353%	1	14,450	-65.289%
2026-06-11	0.7900	0.8500	0.7900	0.8500	-8.602%	51	14,451	-50.588%
2026-06-10	0.9700	0.9700	0.8900	0.9300	-14.679%	6	14,501	-54.839%
2026-06-09	1.0300	1.0900	1.0300	1.0900	+21.111%	30	14,503	-61.468%
2026-06-08	0.9000	0.9000	0.9000	0.9000	-5.263%	2	14,485	-53.333%
2026-06-05	0.9500	0.9500	0.9500	0.9500	-1.042%	2	14,485	-55.789%
2026-06-02	0.9900	1.0200	0.9600	0.9600	-8.571%	18	14,485	-56.250%
2026-06-01	1.1000	1.1000	0.9700	1.0500	-16.000%	70	14,485	-60.000%
2026-05-29	1.2800	1.2800	1.2500	1.2500	-5.303%	10	14,485	-66.400%
2026-05-28	1.3700	1.3700	1.3200	1.3200	-4.348%	21	14,485	-68.182%
2026-05-27	1.4600	1.4600	1.3600	1.3800	+6.977%	189	14,485	-69.565%
2026-05-26	1.2600	1.3500	1.2200	1.2900	+40.217%	141	14,485	-67.442%
2026-05-22	0.9100	0.9200	0.9100	0.9200	+6.977%	4	14,433	-54.348%
2026-05-21	0.8500	0.8600	0.8500	0.8600	+10.256%	4	14,433	-51.163%
2026-05-20	0.7100	0.7900	0.7100	0.7800	+11.429%	20	14,433	-46.154%
2026-05-19	0.7000	0.7500	0.6900	0.7000	-5.405%	746	13,753	-40.000%
2026-05-18	0.8600	0.8600	0.7400	0.7400	-20.430%	43	13,753	-43.243%
2026-05-15	0.9700	0.9700	0.9200	0.9300	-7.921%	22	13,753	-54.839%
2026-05-14	1.0600	1.0600	1.0100	1.0100	-5.607%	25	13,753	-58.416%
2026-05-13	1.0700	1.0700	1.0700	1.0700	+9.184%	15	13,763	-60.748%
2026-05-12	1.0900	1.0900	0.9800	0.9800	-9.259%	48	13,763	-57.143%
2026-05-11	1.0900	1.1400	0.9700	1.0800	-11.475%	54	13,763	-61.111%
2026-05-08	1.1800	1.2200	1.1500	1.2200	+3.390%	27	13,730	-65.574%
2026-05-07	1.1500	1.2900	1.1500	1.1800	+18.000%	75	13,706	-64.407%
2026-05-06	1.0500	1.0500	1.0000	1.0000	+29.870%	4	13,664	-58.000%
2026-05-05	0.7700	0.7700	0.7700	0.7700	-4.938%	5	13,663	-45.455%
2026-05-01	0.8000	0.8100	0.7800	0.8100	-10.000%	3	13,663	-48.148%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+2.273%	3	13,663	-53.333%
2026-04-28	0.8800	0.9300	0.8800	0.8800	-4.348%	7	13,666	-52.273%
2026-04-27	0.9200	0.9200	0.9200	0.9200	-7.071%	3	13,659	-54.348%
2026-04-24	0.9900	0.9900	0.9900	0.9900	0.000%	15	13,656	-57.576%
2026-04-23	0.9900	0.9900	0.9900	0.9900	-3.883%	1	13,656	-57.576%
2026-04-21	1.0100	1.0300	1.0100	1.0300	-9.649%	50	13,656	-59.223%
2026-04-20	1.1900	1.1900	1.1400	1.1400	-15.556%	56	13,656	-63.158%
2026-04-17	1.3000	1.4400	1.2500	1.3500	+64.634%	1,713	13,654	-68.889%
2026-04-16	0.8700	0.8800	0.8100	0.8200	-18.812%	37	12,179	-48.780%
2026-04-15	1.0100	1.0100	1.0100	1.0100	-7.339%	1	12,165	-58.416%
2026-04-14	1.0500	1.0900	1.0500	1.0900	-5.217%	7	12,164	-61.468%
2026-04-09	1.1500	1.1500	1.1500	1.1500	-6.504%	1	12,166	-63.478%
2026-04-08	1.2900	1.3000	1.2300	1.2300	+8.850%	40	12,166	-65.854%
2026-04-07	1.1300	1.1300	1.1300	1.1300	-6.612%	2	12,166	-62.832%
2026-04-02	1.2100	1.2900	1.2100	1.2100	-9.701%	24	12,158	-65.289%
2026-04-01	1.4200	1.4200	1.3400	1.3400	+14.530%	13	12,158	-68.657%
2026-03-31	1.1700	1.1700	1.1700	1.1700	+0.862%	1	12,148	-64.103%
2026-03-30	1.1700	1.1800	1.1600	1.1600	-12.121%	13	12,149	-63.793%
2026-03-27	1.3200	1.3200	1.3200	1.3200	0.000%	7	12,149	-68.182%
2026-03-26	1.3000	1.4000	1.3000	1.3200	-5.714%	29	12,149	-68.182%
2026-03-25	1.3700	1.4300	1.3700	1.4000	-11.392%	12,002	12,141	-70.000%
2026-03-24	1.5800	1.5800	1.5800	1.5800	-11.732%	1	140	-73.418%
2026-03-23	1.8100	1.8600	1.7900	1.7900	+13.291%	31	140	-76.536%
2026-03-20	1.5800	1.5800	1.5800	1.5800	+12.057%	10	113	-73.418%
2026-03-19	1.1900	1.4100	1.1900	1.4100	-25.789%	25	103	-70.213%
2026-03-13	1.9000	1.9000	1.9000	1.9000	-3.553%	2	79	-77.895%
2026-03-12	1.9700	1.9700	1.9700	1.9700	-2.956%	6	79	-78.680%
2026-03-11	2.2600	2.2600	2.0300	2.0300	-12.121%	69	79	-79.310%
2026-03-09	2.3400	2.3400	2.2900	2.3100	0.000%	10	10	-81.818%