Dark

BP20260918P40
BP Sep 18 2026 40.00 Put (BP260918P00040000)
option OPRA

EOD

Jul 23, 2026

0.7600-15.556%(-0.1400)218

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.7300	0.7600	0.7100	0.7600	-15.556%	218	2,356	0.000%
2026-07-22	0.9200	0.9200	0.9000	0.9000	-18.919%	10	2,463	-15.556%
2026-07-21	1.1100	1.1100	1.1100	1.1100	-20.144%	1	2,460	-31.532%
2026-07-17	1.2800	1.3900	1.2700	1.3900	-16.265%	15	2,460	-45.324%
2026-07-16	1.5900	1.6600	1.5900	1.6600	-1.190%	200	2,456	-54.217%
2026-07-15	1.5500	1.6800	1.5500	1.6800	+5.660%	13	2,256	-54.762%
2026-07-14	1.6600	1.7400	1.5900	1.5900	-12.155%	234	2,255	-52.201%
2026-07-13	2.0300	2.0300	1.8100	1.8100	-36.491%	23	2,232	-58.011%
2026-07-10	2.9300	2.9300	2.8400	2.8500	-4.682%	12	2,251	-73.333%
2026-07-09	2.7800	2.9900	2.7800	2.9900	-9.394%	203	2,250	-74.582%
2026-07-07	3.3000	3.3000	3.3000	3.3000	-11.290%	17	2,050	-76.970%
2026-07-06	3.7500	3.7500	3.7200	3.7200	-2.105%	6	2,067	-79.570%
2026-07-02	3.8000	3.8000	3.8000	3.8000	-15.556%	15	2,082	-80.000%
2026-07-01	4.6000	4.6000	4.5000	4.5000	+9.756%	19	2,082	-83.111%
2026-06-30	3.9000	4.1000	3.9000	4.1000	+8.466%	5	2,081	-81.463%
2026-06-26	3.7800	3.7800	3.7800	3.7800	+9.565%	25	2,079	-79.894%
2026-06-25	3.7200	3.7200	3.4000	3.4500	-3.090%	8	2,054	-77.971%
2026-06-24	3.3000	3.5600	3.3000	3.5600	+33.835%	5	2,054	-78.652%
2026-06-23	2.7200	2.7200	2.6600	2.6600	-2.564%	6	2,051	-71.429%
2026-06-22	2.5300	2.7300	2.5300	2.7300	-6.507%	60	2,050	-72.161%
2026-06-18	2.7900	3.0700	2.7900	2.9200	+22.689%	76	2,061	-73.973%
2026-06-17	2.1300	2.3800	2.0800	2.3800	+22.680%	63	2,061	-68.067%
2026-06-16	1.9400	1.9400	1.9400	1.9400	+6.011%	1	2,054	-60.825%
2026-06-15	2.1200	2.1200	1.8300	1.8300	+16.561%	34	2,054	-58.470%
2026-06-12	1.5600	1.5700	1.5400	1.5700	+12.950%	12	2,027	-51.592%
2026-06-10	1.3900	1.3900	1.3900	1.3900	-16.766%	1	2,036	-45.324%
2026-06-09	1.8400	1.8400	1.6700	1.6700	+5.031%	25	2,037	-54.491%
2026-06-05	1.4800	1.5900	1.4800	1.5900	+15.217%	74	2,029	-52.201%
2026-06-04	1.3400	1.3800	1.3400	1.3800	0.000%	36	2,011	-44.928%
2026-06-03	1.3800	1.3800	1.3800	1.3800	-8.609%	1	1,986	-44.928%
2026-06-02	1.5000	1.5100	1.5000	1.5100	-7.362%	2	1,986	-49.669%
2026-06-01	1.5500	1.6300	1.4500	1.6300	-16.410%	12	1,986	-53.374%
2026-05-29	2.0700	2.0700	1.9500	1.9500	-7.143%	6	1,979	-61.026%
2026-05-28	2.1900	2.1900	2.0600	2.1000	-1.869%	8	1,979	-63.810%
2026-05-27	2.2200	2.2200	2.1300	2.1400	+13.830%	47	1,985	-64.486%
2026-05-26	1.9200	2.0100	1.8600	1.8800	+34.286%	47	1,977	-59.574%
2026-05-22	1.4000	1.4000	1.3600	1.4000	+12.903%	8	1,998	-45.714%
2026-05-21	1.1700	1.3000	1.1700	1.2400	+21.569%	13	1,998	-38.710%
2026-05-20	1.0200	1.0200	1.0200	1.0200	-8.108%	10	1,998	-25.490%
2026-05-19	1.0900	1.1100	1.0900	1.1100	-2.632%	6	1,993	-31.532%
2026-05-18	1.3000	1.3000	1.1400	1.1400	-19.149%	17	1,993	-33.333%
2026-05-15	1.4100	1.4100	1.4100	1.4100	-7.237%	1	1,993	-46.099%
2026-05-14	1.5600	1.6100	1.5200	1.5200	-6.173%	25	1,993	-50.000%
2026-05-13	1.6000	1.6200	1.5600	1.6200	+3.846%	97	1,945	-53.086%
2026-05-12	1.5800	1.6400	1.5600	1.5600	-3.704%	49	1,945	-51.282%
2026-05-11	1.6300	1.6300	1.5600	1.6200	-10.000%	15	1,945	-53.086%
2026-05-08	1.8200	1.8200	1.7400	1.8000	+1.695%	25	1,942	-57.778%
2026-05-07	1.7200	1.8700	1.7100	1.7700	+16.447%	268	1,937	-57.062%
2026-05-06	1.5700	1.5700	1.5200	1.5200	+31.034%	3	1,830	-50.000%
2026-05-04	1.1600	1.1600	1.1600	1.1600	-4.918%	10	1,830	-34.483%
2026-04-28	1.3000	1.3000	1.2200	1.2200	-12.857%	2	1,820	-37.705%
2026-04-27	1.3500	1.4000	1.3000	1.4000	0.000%	1,504	1,821	-45.714%
2026-04-23	1.4000	1.4000	1.4000	1.4000	+0.719%	1	471	-45.714%
2026-04-22	1.3900	1.3900	1.3900	1.3900	-15.244%	7	471	-45.324%
2026-04-20	1.6300	1.6400	1.6300	1.6400	-10.383%	16	467	-53.659%
2026-04-17	1.7300	1.9300	1.7300	1.8300	+51.240%	12	456	-58.470%
2026-04-16	1.2100	1.2100	1.2100	1.2100	-14.184%	40	452	-37.190%
2026-04-15	1.4900	1.4900	1.4100	1.4100	-7.843%	46	492	-46.099%
2026-04-14	1.4800	1.5300	1.4800	1.5300	+2.000%	132	460	-50.327%
2026-04-10	1.5800	1.5800	1.5000	1.5000	+3.448%	59	483	-49.333%
2026-04-09	1.5000	1.5000	1.4500	1.4500	-15.698%	30	426	-47.586%
2026-04-08	1.8900	1.9600	1.7200	1.7200	+16.216%	33	396	-55.814%
2026-04-07	1.5500	1.5500	1.4800	1.4800	-9.202%	2	363	-48.649%
2026-04-06	1.6400	1.6500	1.6300	1.6300	0.000%	8	362	-53.374%
2026-04-02	1.6000	1.6500	1.6000	1.6300	+3.165%	3	353	-53.374%
2026-03-31	1.5400	1.5800	1.5300	1.5800	-5.952%	14	353	-51.899%
2026-03-30	1.6400	1.6800	1.6400	1.6800	-4.000%	3	339	-54.762%
2026-03-26	1.7500	1.7500	1.7500	1.7500	-7.895%	5	336	-56.571%
2026-03-25	1.9900	1.9900	1.9000	1.9000	-13.636%	57	331	-60.000%
2026-03-24	2.2500	2.2500	2.2000	2.2000	-13.386%	5	274	-65.455%
2026-03-23	2.3800	2.5400	2.3800	2.5400	+22.115%	24	269	-70.079%
2026-03-20	2.0800	2.0800	2.0800	2.0800	+18.857%	1	245	-63.462%
2026-03-19	1.7500	1.7500	1.7500	1.7500	-13.366%	2	245	-56.571%
2026-03-18	1.8800	2.0200	1.8800	2.0200	-0.493%	14	245	-62.376%
2026-03-17	2.1000	2.1000	2.0000	2.0300	-19.124%	9	233	-62.562%
2026-03-13	2.5600	2.5600	2.5000	2.5100	-14.041%	43	231	-69.721%
2026-03-11	2.8400	2.9200	2.8300	2.9200	-16.571%	18	222	-73.973%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+11.821%	160	211	-78.286%
2026-03-09	3.1500	3.1500	3.1300	3.1300	-3.692%	2	51	-75.719%
2026-03-06	3.5000	3.5000	3.2500	3.2500	-14.474%	24	57	-76.615%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-2.314%	5	56	-80.000%
2026-03-03	3.8900	3.8900	3.8900	3.8900	-5.583%	5	51	-80.463%
2026-02-23	4.1000	4.1400	4.1000	4.1200	-4.186%	32	46	-81.553%
2026-02-20	4.3000	4.3000	4.3000	4.3000	-7.527%	1	14	-82.326%
2026-02-18	4.6500	4.6500	4.6500	4.6500	-7.921%	2	13	-83.656%
2026-02-13	5.0500	5.0500	5.0500	5.0500	-1.367%	2	9	-84.950%
2026-02-10	5.1200	5.1200	5.1200	5.1200	+5.133%	1	9	-85.156%
2026-02-09	4.8700	4.8700	4.8700	4.8700	+7.033%	3	9	-84.394%
2026-02-05	4.5500	4.5500	4.5500	4.5500	+16.667%	1	6	-83.297%
2026-02-04	4.0000	4.0000	3.9000	3.9000	-4.878%	2	6	-80.513%
2026-02-03	4.5600	4.5600	4.0700	4.1000	-0.966%	8	6	-81.463%
2026-01-29	4.1400	4.1400	4.1400	4.1400	-24.453%	1	2	-81.643%
2026-01-23	5.4800	5.4800	5.4800	5.4800	0.000%	1	1	-86.131%