Dark

BP20261016C45
BP Oct 16 2026 45.00 Call (BP261016C00045000)
option OPRA

EOD

Sep 17, 2026

1.99-3.865%(-0.08)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.7300	2.0500	1.7300	1.9900	-3.865%	66	2,593	0.000%
2026-09-16	2.7600	2.7600	1.9200	2.0700	-29.110%	23	2,592	-3.865%
2026-09-15	2.2800	3.0200	2.2800	2.9200	+29.778%	64	2,599	-31.849%
2026-09-14	2.7900	2.9300	2.2000	2.2500	-10.000%	20	2,578	-11.556%
2026-09-11	2.6900	2.7100	2.5000	2.5000	+2.459%	25	2,572	-20.400%
2026-09-10	2.5900	2.6200	2.3100	2.4400	+6.087%	116	2,561	-18.443%
2026-09-09	2.3100	2.3100	1.9000	2.3000	+21.693%	69	2,556	-13.478%
2026-09-08	1.9500	2.1100	1.7100	1.8900	+38.971%	69	2,546	+5.291%
2026-09-04	1.3000	1.3600	1.0000	1.3600	+6.250%	15	2,506	+46.324%
2026-09-03	1.4300	1.4400	1.2800	1.2800	-13.514%	22	2,506	+55.469%
2026-09-02	1.0900	1.5300	1.0900	1.4800	-14.943%	18	2,509	+34.459%
2026-09-01	1.3400	1.7700	1.3400	1.7400	+52.632%	149	2,510	+14.368%
2026-08-31	1.0300	1.2300	0.9000	1.1400	+42.500%	127	2,477	+74.561%
2026-08-28	0.7500	0.8100	0.7500	0.8000	-14.894%	40	2,396	+148.750%
2026-08-27	0.9900	0.9900	0.9400	0.9400	-3.093%	2	2,382	+111.702%
2026-08-26	1.0400	1.0400	0.9500	0.9700	-23.622%	119	2,384	+105.155%
2026-08-25	1.2800	1.2800	1.2700	1.2700	-18.065%	7	2,480	+56.693%
2026-08-24	1.6300	1.6900	1.5000	1.5500	-28.241%	35	2,486	+28.387%
2026-08-21	2.2900	2.2900	2.0900	2.1600	-10.000%	59	2,501	-7.870%
2026-08-20	2.1600	2.5200	2.1600	2.4000	+46.341%	147	2,451	-17.083%
2026-08-19	1.7200	1.8500	1.6400	1.6400	+10.067%	38	2,398	+21.341%
2026-08-18	1.4700	1.5000	1.4300	1.4900	+21.138%	347	2,393	+33.557%
2026-08-17	1.1000	1.2300	1.0700	1.2300	+1.653%	19	2,211	+61.789%
2026-08-14	1.2100	1.2200	1.1700	1.2100	+5.217%	33	2,192	+64.463%
2026-08-13	1.0000	1.1500	1.0000	1.1500	-1.709%	123	2,189	+73.043%
2026-08-12	1.1000	1.2200	1.1000	1.1700	-13.971%	19	2,074	+70.085%
2026-08-11	1.1900	1.3800	1.1900	1.3600	+8.800%	17	2,065	+46.324%
2026-08-10	0.9800	1.2600	0.9800	1.2500	+50.602%	173	2,074	+59.200%
2026-08-07	0.8800	0.9200	0.8300	0.8300	-25.225%	379	1,990	+139.759%
2026-08-06	0.9900	1.1100	0.9900	1.1100	+42.308%	56	1,908	+79.279%
2026-08-05	1.1200	1.1200	0.7800	0.7800	-38.095%	96	1,862	+155.128%
2026-08-04	1.4400	1.4400	1.1800	1.2600	-37.624%	178	1,876	+57.937%
2026-08-03	1.9000	2.1500	1.9000	2.0200	-19.200%	145	1,885	-1.485%
2026-07-31	2.1000	2.5000	2.0000	2.5000	+21.359%	38	1,873	-20.400%
2026-07-30	1.9400	2.0600	1.9400	2.0600	+20.468%	26	1,851	-3.398%
2026-07-29	1.6000	1.7100	1.6000	1.7100	+46.154%	5	1,826	+16.374%
2026-07-28	1.1700	1.1700	1.1700	1.1700	-14.599%	1	1,822	+70.085%
2026-07-27	1.4800	1.4800	1.3700	1.3700	-32.512%	47	1,821	+45.255%
2026-07-24	2.0500	2.0600	2.0300	2.0300	-8.559%	13	1,817	-1.970%
2026-07-23	2.1800	2.3300	2.1800	2.2200	+21.311%	1,166	1,814	-10.360%
2026-07-22	1.7100	1.8600	1.7100	1.8300	+25.342%	57	758	+8.743%
2026-07-21	1.3900	1.4600	1.3800	1.4600	+12.308%	46	718	+36.301%
2026-07-20	1.1700	1.3500	1.1700	1.3000	-2.256%	44	701	+53.077%
2026-07-17	1.2500	1.3300	1.2000	1.3300	+26.667%	160	692	+49.624%
2026-07-16	1.1300	1.1300	1.0000	1.0500	-3.670%	222	593	+89.524%
2026-07-15	1.0800	1.1300	1.0800	1.0900	-9.167%	51	503	+82.569%
2026-07-14	1.2000	1.2100	1.2000	1.2000	+23.711%	9	457	+65.833%
2026-07-13	0.7000	1.0000	0.7000	0.9700	+64.407%	62	453	+105.155%
2026-07-10	0.5400	0.5900	0.5400	0.5900	+7.273%	4	429	+237.288%
2026-07-09	0.5500	0.5500	0.5200	0.5500	-17.910%	21	430	+261.818%
2026-07-08	0.6300	0.6700	0.5700	0.6700	+45.652%	16	416	+197.015%
2026-07-07	0.4600	0.4600	0.4600	0.4600	+35.294%	7	415	+332.609%
2026-07-06	0.3500	0.3500	0.3400	0.3400	+9.677%	8	408	+485.294%
2026-07-02	0.3100	0.3100	0.3100	0.3100	+24.000%	10	415	+541.935%
2026-07-01	0.2900	0.3000	0.2500	0.2500	-28.571%	146	415	+696.000%
2026-06-30	0.3500	0.3600	0.3500	0.3500	-30.000%	98	442	+468.571%
2026-06-25	0.5300	0.5300	0.4800	0.5000	-5.660%	113	513	+298.000%
2026-06-24	0.5600	0.5600	0.5300	0.5300	-36.905%	16	618	+275.472%
2026-06-23	0.8100	0.8400	0.8100	0.8400	-12.500%	22	633	+136.905%
2026-06-22	0.9900	0.9900	0.8500	0.9600	+26.316%	42	625	+107.292%
2026-06-18	0.7600	0.7600	0.7600	0.7600	-41.085%	1	611	+161.842%
2026-06-17	1.3200	1.3200	1.2900	1.2900	-7.857%	57	611	+54.264%
2026-06-16	1.4700	1.4700	1.4000	1.4000	-14.634%	54	563	+42.143%
2026-06-15	1.4800	1.6400	1.4800	1.6400	-39.033%	2	515	+21.341%
2026-06-11	2.7800	2.7800	2.6900	2.6900	+10.246%	377	515	-26.022%
2026-06-10	2.4400	2.4400	2.4400	2.4400	+20.197%	3	325	-18.443%
2026-06-09	2.1900	2.1900	2.0300	2.0300	-24.254%	17	328	-1.970%
2026-06-08	2.6700	2.7200	2.6700	2.6800	+1.901%	7	343	-25.746%
2026-06-05	2.8600	2.8600	2.6300	2.6300	-8.362%	2	336	-24.335%
2026-06-04	2.8300	2.8700	2.8300	2.8700	+12.549%	6	336	-30.662%
2026-06-02	2.5300	2.5500	2.5300	2.5500	+4.508%	2	331	-21.961%
2026-06-01	2.3100	2.4400	2.3100	2.4400	+32.609%	2	332	-18.443%
2026-05-27	1.9100	1.9100	1.8400	1.8400	-21.030%	14	332	+8.152%
2026-05-26	2.3000	2.4000	2.3000	2.3300	-35.278%	23	320	-14.592%
2026-05-21	3.6000	3.6000	3.6000	3.6000	-6.494%	18	298	-44.722%
2026-05-20	3.8500	3.8500	3.8500	3.8500	-2.532%	11	280	-48.312%
2026-05-19	3.9500	3.9500	3.9500	3.9500	+16.176%	2	269	-49.620%
2026-05-18	3.4000	3.4000	3.4000	3.4000	+16.838%	1	269	-41.471%
2026-05-14	2.9100	2.9100	2.9100	2.9100	-7.619%	15	269	-31.615%
2026-05-11	3.0600	3.1500	3.0600	3.1500	-10.000%	8	254	-36.825%
2026-05-06	3.5000	3.5000	3.5000	3.5000	-26.625%	1	248	-43.143%
2026-04-28	4.7500	4.7700	4.7500	4.7700	+9.153%	11	248	-58.281%
2026-04-14	4.3700	4.3700	4.3700	4.3700	+13.506%	1	254	-54.462%
2026-04-08	3.8500	3.8500	3.8500	3.8500	-29.358%	1	253	-48.312%
2026-04-02	5.4500	5.4500	5.4500	5.4500	+15.711%	10	242	-63.486%
2026-04-01	4.7000	4.7100	4.6500	4.7100	-16.637%	23	242	-57.749%
2026-03-30	5.6500	5.6500	5.6500	5.6500	+9.496%	3	219	-64.779%
2026-03-27	5.1500	5.1600	5.0200	5.1600	-0.578%	34	219	-61.434%
2026-03-26	5.1900	5.1900	5.1900	5.1900	+16.368%	5	186	-61.657%
2026-03-25	4.4600	4.4600	4.4600	4.4600	+27.429%	2	188	-55.381%
2026-03-23	3.2500	3.5000	3.2500	3.5000	-22.222%	9	190	-43.143%
2026-03-20	4.5000	4.5000	4.5000	4.5000	-8.537%	2	181	-55.778%
2026-03-19	4.4500	5.3500	4.4500	4.9200	+27.792%	10	179	-59.553%
2026-03-18	3.7500	3.8700	3.7500	3.8500	+7.843%	12	179	-48.312%
2026-03-17	3.5700	3.5700	3.5700	3.5700	+27.957%	5	167	-44.258%
2026-03-16	2.7900	2.7900	2.7900	2.7900	+20.779%	2	160	-28.674%
2026-03-11	1.8600	2.3100	1.8600	2.3100	+25.543%	18	158	-13.853%
2026-03-10	1.8000	1.8400	1.8000	1.8400	-16.364%	114	143	+8.152%
2026-03-09	2.2000	2.2000	2.2000	2.2000	+33.333%	3	29	-9.545%
2026-03-06	1.6500	1.6500	1.6500	1.6500	+22.222%	6	26	+20.606%
2026-03-04	1.3700	1.3700	1.3500	1.3500	-8.163%	2	20	+47.407%
2026-03-03	1.6000	1.6000	1.4700	1.4700	+31.250%	7	18	+35.374%
2026-02-20	1.0800	1.1200	1.0800	1.1200	0.000%	11	11	+77.679%