Dark

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

Expired

Sep 16, 2026

0.0200+100.000%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0200	0.0600	0.0100	0.0200	+100.000%	6	3,043	0.000%
2026-09-15	0.0100	0.0100	0.0100	0.0100	-50.000%	5	3,046	+100.000%
2026-09-14	0.1000	0.1000	0.0200	0.0200	0.000%	5	3,046	0.000%
2026-09-11	0.0300	0.0300	0.0200	0.0200	-66.667%	16	3,046	0.000%
2026-09-10	0.0600	0.0600	0.0600	0.0600	+100.000%	3	3,046	-66.667%
2026-09-09	0.0600	0.0700	0.0200	0.0300	-40.000%	49	3,046	-33.333%
2026-09-08	0.0700	0.0700	0.0400	0.0500	-44.444%	99	3,052	-60.000%
2026-09-04	0.1100	0.1100	0.0800	0.0900	-10.000%	27	3,066	-77.778%
2026-09-03	0.1100	0.1100	0.1000	0.1000	+42.857%	5	3,066	-80.000%
2026-09-02	0.1500	0.1500	0.0700	0.0700	-36.364%	28	3,066	-71.429%
2026-09-01	0.1000	0.1800	0.1000	0.1100	-57.692%	31	3,088	-81.818%
2026-08-31	0.2200	0.2800	0.2000	0.2600	-38.095%	7	3,098	-92.308%
2026-08-28	0.3900	0.4700	0.3900	0.4200	+23.529%	56	3,096	-95.238%
2026-08-27	0.4000	0.4500	0.3400	0.3400	0.000%	75	3,098	-94.118%
2026-08-26	0.4000	0.4000	0.3400	0.3400	+6.250%	27	3,077	-94.118%
2026-08-25	0.2800	0.3200	0.2800	0.3200	+28.000%	50	3,064	-93.750%
2026-08-24	0.2500	0.2500	0.2500	0.2500	+31.579%	2	3,050	-92.000%
2026-08-21	0.1800	0.2100	0.1800	0.1900	+5.556%	3	3,050	-89.474%
2026-08-20	0.1800	0.1800	0.1600	0.1800	-33.333%	20	3,049	-88.889%
2026-08-19	0.2500	0.2900	0.2300	0.2700	-12.903%	11	3,052	-92.593%
2026-08-18	0.3400	0.3400	0.3000	0.3100	-24.390%	13	3,053	-93.548%
2026-08-17	0.5000	0.5000	0.4100	0.4100	-14.583%	147	3,053	-95.122%
2026-08-14	0.5600	0.5600	0.4700	0.4800	-15.789%	46	3,047	-95.833%
2026-08-13	0.6900	0.6900	0.5600	0.5700	-1.724%	20	3,043	-96.491%
2026-08-12	0.6100	0.6100	0.5300	0.5800	+3.571%	18	3,037	-96.552%
2026-08-11	0.6100	0.6100	0.5100	0.5600	-16.418%	9	3,033	-96.429%
2026-08-10	0.7400	0.7400	0.6300	0.6700	-33.000%	117	3,027	-97.015%
2026-08-07	1.0600	1.0600	0.9300	1.0000	+14.943%	5	3,024	-98.000%
2026-08-06	1.1100	1.1100	0.8700	0.8700	-23.009%	875	3,022	-97.701%
2026-08-05	0.9600	1.1300	0.9600	1.1300	+25.556%	9	2,382	-98.230%
2026-08-04	0.6800	0.9800	0.6800	0.9000	+42.857%	31	2,380	-97.778%
2026-08-03	0.6100	0.6300	0.5500	0.6300	+16.667%	22	2,375	-96.825%
2026-07-31	0.6100	0.6100	0.5300	0.5400	-18.182%	15	2,364	-96.296%
2026-07-30	0.6900	0.6900	0.6600	0.6600	-22.353%	3	2,351	-96.970%
2026-07-29	0.8100	0.8500	0.8100	0.8500	-34.615%	12	2,350	-97.647%
2026-07-28	1.1000	1.3000	1.0500	1.3000	+22.642%	16	2,351	-98.462%
2026-07-27	1.0800	1.0800	0.9700	1.0600	+43.243%	4	2,357	-98.113%
2026-07-24	0.7500	0.7500	0.7400	0.7400	-2.632%	2	2,356	-97.297%
2026-07-23	0.7300	0.7600	0.7100	0.7600	-15.556%	218	2,356	-97.368%
2026-07-22	0.9200	0.9200	0.9000	0.9000	-18.919%	10	2,463	-97.778%
2026-07-21	1.1100	1.1100	1.1100	1.1100	-20.144%	1	2,460	-98.198%
2026-07-17	1.2800	1.3900	1.2700	1.3900	-16.265%	15	2,460	-98.561%
2026-07-16	1.5900	1.6600	1.5900	1.6600	-1.190%	200	2,456	-98.795%
2026-07-15	1.5500	1.6800	1.5500	1.6800	+5.660%	13	2,256	-98.810%
2026-07-14	1.6600	1.7400	1.5900	1.5900	-12.155%	234	2,255	-98.742%
2026-07-13	2.0300	2.0300	1.8100	1.8100	-36.491%	23	2,232	-98.895%
2026-07-10	2.9300	2.9300	2.8400	2.8500	-4.682%	12	2,251	-99.298%
2026-07-09	2.7800	2.9900	2.7800	2.9900	-9.394%	203	2,250	-99.331%
2026-07-07	3.3000	3.3000	3.3000	3.3000	-11.290%	17	2,050	-99.394%
2026-07-06	3.7500	3.7500	3.7200	3.7200	-2.105%	6	2,067	-99.462%
2026-07-02	3.8000	3.8000	3.8000	3.8000	-15.556%	15	2,082	-99.474%
2026-07-01	4.6000	4.6000	4.5000	4.5000	+9.756%	19	2,082	-99.556%
2026-06-30	3.9000	4.1000	3.9000	4.1000	+8.466%	5	2,081	-99.512%
2026-06-26	3.7800	3.7800	3.7800	3.7800	+9.565%	25	2,079	-99.471%
2026-06-25	3.7200	3.7200	3.4000	3.4500	-3.090%	8	2,054	-99.420%
2026-06-24	3.3000	3.5600	3.3000	3.5600	+33.835%	5	2,054	-99.438%
2026-06-23	2.7200	2.7200	2.6600	2.6600	-2.564%	6	2,051	-99.248%
2026-06-22	2.5300	2.7300	2.5300	2.7300	-6.507%	60	2,050	-99.267%
2026-06-18	2.7900	3.0700	2.7900	2.9200	+22.689%	76	2,061	-99.315%
2026-06-17	2.1300	2.3800	2.0800	2.3800	+22.680%	63	2,061	-99.160%
2026-06-16	1.9400	1.9400	1.9400	1.9400	+6.011%	1	2,054	-98.969%
2026-06-15	2.1200	2.1200	1.8300	1.8300	+16.561%	34	2,054	-98.907%
2026-06-12	1.5600	1.5700	1.5400	1.5700	+12.950%	12	2,027	-98.726%
2026-06-10	1.3900	1.3900	1.3900	1.3900	-16.766%	1	2,036	-98.561%
2026-06-09	1.8400	1.8400	1.6700	1.6700	+5.031%	25	2,037	-98.802%
2026-06-05	1.4800	1.5900	1.4800	1.5900	+15.217%	74	2,029	-98.742%
2026-06-04	1.3400	1.3800	1.3400	1.3800	0.000%	36	2,011	-98.551%
2026-06-03	1.3800	1.3800	1.3800	1.3800	-8.609%	1	1,986	-98.551%
2026-06-02	1.5000	1.5100	1.5000	1.5100	-7.362%	2	1,986	-98.675%
2026-06-01	1.5500	1.6300	1.4500	1.6300	-16.410%	12	1,986	-98.773%
2026-05-29	2.0700	2.0700	1.9500	1.9500	-7.143%	6	1,979	-98.974%
2026-05-28	2.1900	2.1900	2.0600	2.1000	-1.869%	8	1,979	-99.048%
2026-05-27	2.2200	2.2200	2.1300	2.1400	+13.830%	47	1,985	-99.065%
2026-05-26	1.9200	2.0100	1.8600	1.8800	+34.286%	47	1,977	-98.936%
2026-05-22	1.4000	1.4000	1.3600	1.4000	+12.903%	8	1,998	-98.571%
2026-05-21	1.1700	1.3000	1.1700	1.2400	+21.569%	13	1,998	-98.387%
2026-05-20	1.0200	1.0200	1.0200	1.0200	-8.108%	10	1,998	-98.039%
2026-05-19	1.0900	1.1100	1.0900	1.1100	-2.632%	6	1,993	-98.198%
2026-05-18	1.3000	1.3000	1.1400	1.1400	-19.149%	17	1,993	-98.246%
2026-05-15	1.4100	1.4100	1.4100	1.4100	-7.237%	1	1,993	-98.582%
2026-05-14	1.5600	1.6100	1.5200	1.5200	-6.173%	25	1,993	-98.684%
2026-05-13	1.6000	1.6200	1.5600	1.6200	+3.846%	97	1,945	-98.765%
2026-05-12	1.5800	1.6400	1.5600	1.5600	-3.704%	49	1,945	-98.718%
2026-05-11	1.6300	1.6300	1.5600	1.6200	-10.000%	15	1,945	-98.765%
2026-05-08	1.8200	1.8200	1.7400	1.8000	+1.695%	25	1,942	-98.889%
2026-05-07	1.7200	1.8700	1.7100	1.7700	+16.447%	268	1,937	-98.870%
2026-05-06	1.5700	1.5700	1.5200	1.5200	+31.034%	3	1,830	-98.684%
2026-05-04	1.1600	1.1600	1.1600	1.1600	-4.918%	10	1,830	-98.276%
2026-04-28	1.3000	1.3000	1.2200	1.2200	-12.857%	2	1,820	-98.361%
2026-04-27	1.3500	1.4000	1.3000	1.4000	0.000%	1,504	1,821	-98.571%
2026-04-23	1.4000	1.4000	1.4000	1.4000	+0.719%	1	471	-98.571%
2026-04-22	1.3900	1.3900	1.3900	1.3900	-15.244%	7	471	-98.561%
2026-04-20	1.6300	1.6400	1.6300	1.6400	-10.383%	16	467	-98.780%
2026-04-17	1.7300	1.9300	1.7300	1.8300	+51.240%	12	456	-98.907%
2026-04-16	1.2100	1.2100	1.2100	1.2100	-14.184%	40	452	-98.347%
2026-04-15	1.4900	1.4900	1.4100	1.4100	-7.843%	46	492	-98.582%
2026-04-14	1.4800	1.5300	1.4800	1.5300	+2.000%	132	460	-98.693%
2026-04-10	1.5800	1.5800	1.5000	1.5000	+3.448%	59	483	-98.667%
2026-04-09	1.5000	1.5000	1.4500	1.4500	-15.698%	30	426	-98.621%
2026-04-08	1.8900	1.9600	1.7200	1.7200	+16.216%	33	396	-98.837%
2026-04-07	1.5500	1.5500	1.4800	1.4800	-9.202%	2	363	-98.649%
2026-04-06	1.6400	1.6500	1.6300	1.6300	0.000%	8	362	-98.773%
2026-04-02	1.6000	1.6500	1.6000	1.6300	+3.165%	3	353	-98.773%
2026-03-31	1.5400	1.5800	1.5300	1.5800	-5.952%	14	353	-98.734%
2026-03-30	1.6400	1.6800	1.6400	1.6800	-4.000%	3	339	-98.810%
2026-03-26	1.7500	1.7500	1.7500	1.7500	-7.895%	5	336	-98.857%
2026-03-25	1.9900	1.9900	1.9000	1.9000	-13.636%	57	331	-98.947%
2026-03-24	2.2500	2.2500	2.2000	2.2000	-13.386%	5	274	-99.091%
2026-03-23	2.3800	2.5400	2.3800	2.5400	+22.115%	24	269	-99.213%
2026-03-20	2.0800	2.0800	2.0800	2.0800	+18.857%	1	245	-99.038%
2026-03-19	1.7500	1.7500	1.7500	1.7500	-13.366%	2	245	-98.857%
2026-03-18	1.8800	2.0200	1.8800	2.0200	-0.493%	14	245	-99.010%
2026-03-17	2.1000	2.1000	2.0000	2.0300	-19.124%	9	233	-99.015%
2026-03-13	2.5600	2.5600	2.5000	2.5100	-14.041%	43	231	-99.203%
2026-03-11	2.8400	2.9200	2.8300	2.9200	-16.571%	18	222	-99.315%
2026-03-10	3.5000	3.5000	3.5000	3.5000	+11.821%	160	211	-99.429%
2026-03-09	3.1500	3.1500	3.1300	3.1300	-3.692%	2	51	-99.361%
2026-03-06	3.5000	3.5000	3.2500	3.2500	-14.474%	24	57	-99.385%
2026-03-05	3.8000	3.8000	3.8000	3.8000	-2.314%	5	56	-99.474%
2026-03-03	3.8900	3.8900	3.8900	3.8900	-5.583%	5	51	-99.486%
2026-02-23	4.1000	4.1400	4.1000	4.1200	-4.186%	32	46	-99.515%
2026-02-20	4.3000	4.3000	4.3000	4.3000	-7.527%	1	14	-99.535%
2026-02-18	4.6500	4.6500	4.6500	4.6500	-7.921%	2	13	-99.570%
2026-02-13	5.0500	5.0500	5.0500	5.0500	-1.367%	2	9	-99.604%
2026-02-10	5.1200	5.1200	5.1200	5.1200	+5.133%	1	9	-99.609%
2026-02-09	4.8700	4.8700	4.8700	4.8700	+7.033%	3	9	-99.589%
2026-02-05	4.5500	4.5500	4.5500	4.5500	+16.667%	1	6	-99.560%
2026-02-04	4.0000	4.0000	3.9000	3.9000	-4.878%	2	6	-99.487%
2026-02-03	4.5600	4.5600	4.0700	4.1000	-0.966%	8	6	-99.512%
2026-01-29	4.1400	4.1400	4.1400	4.1400	-24.453%	1	2	-99.517%
2026-01-23	5.4800	5.4800	5.4800	5.4800	0.000%	1	1	-99.635%