BP261016C00045000
BP Oct 16 2026 45.00 Call
optionOPRA
ExpiredOct 15, 2026
3.36USD-13.846%(-0.54)373Vol3,182OI
BP261016C00045000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.2700 | 4.2700 | 3.3600 | 3.3600 | -13.846% | 373 | 3,241 | 0.000% |
| 2026-10-14 | 3.6500 | 4.0500 | 3.6300 | 3.9000 | +9.859% | 168 | 3,382 | -13.846% |
| 2026-10-13 | 2.8500 | 3.7500 | 2.7900 | 3.5500 | +90.860% | 365 | 3,483 | -5.352% |
| 2026-10-12 | 2.1000 | 2.2100 | 1.8600 | 1.8600 | +16.981% | 72 | 3,520 | +80.645% |
| 2026-10-09 | 1.6500 | 1.9900 | 1.5300 | 1.5900 | -10.674% | 35 | 3,546 | +111.321% |
| 2026-10-08 | 1.5300 | 1.8600 | 1.5000 | 1.7800 | +131.169% | 98 | 3,604 | +88.764% |
| 2026-10-07 | 1.0500 | 1.2500 | 0.7400 | 0.7700 | -30.000% | 80 | 3,611 | +336.364% |
| 2026-10-06 | 0.8600 | 1.1000 | 0.8500 | 1.1000 | +30.952% | 44 | 3,612 | +205.455% |
| 2026-10-05 | 0.8800 | 1.0600 | 0.8200 | 0.8400 | -20.000% | 223 | 3,400 | +300.000% |
| 2026-10-02 | 0.7300 | 1.0900 | 0.7300 | 1.0500 | +10.526% | 110 | 3,368 | +220.000% |
| 2026-10-01 | 0.7000 | 0.9500 | 0.7000 | 0.9500 | +26.667% | 71 | 3,308 | +253.684% |
| 2026-09-30 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +15.385% | 20 | 3,308 | +348.000% |
| 2026-09-29 | 0.6900 | 0.7400 | 0.6500 | 0.6500 | -39.252% | 228 | 3,117 | +416.923% |
| 2026-09-28 | 1.1200 | 1.3500 | 1.0700 | 1.0700 | +24.419% | 40 | 3,111 | +214.019% |
| 2026-09-25 | 0.9400 | 1.0800 | 0.8600 | 0.8600 | -20.370% | 252 | 3,154 | +290.698% |
| 2026-09-24 | 1.3100 | 1.7200 | 1.0800 | 1.0800 | -11.475% | 315 | 3,012 | +211.111% |
| 2026-09-23 | 0.9800 | 1.2200 | 0.9800 | 1.2200 | +74.286% | 132 | 2,990 | +175.410% |
| 2026-09-22 | 0.5400 | 0.8300 | 0.5000 | 0.7000 | -19.540% | 503 | 2,642 | +380.000% |
| 2026-09-21 | 1.3700 | 1.3700 | 0.7800 | 0.8700 | -40.000% | 80 | 2,635 | +286.207% |
| 2026-09-18 | 1.6100 | 1.6700 | 1.4500 | 1.4500 | -27.136% | 70 | 2,593 | +131.724% |
| 2026-09-17 | 1.7300 | 2.0500 | 1.7300 | 1.9900 | -3.865% | 66 | 2,592 | +68.844% |
| 2026-09-16 | 2.7600 | 2.7600 | 1.9200 | 2.0700 | -29.110% | 23 | 2,599 | +62.319% |
| 2026-09-15 | 2.2800 | 3.0200 | 2.2800 | 2.9200 | +29.778% | 64 | 2,578 | +15.068% |
| 2026-09-14 | 2.7900 | 2.9300 | 2.2000 | 2.2500 | -10.000% | 20 | 2,572 | +49.333% |
| 2026-09-11 | 2.6900 | 2.7100 | 2.5000 | 2.5000 | +2.459% | 25 | 2,561 | +34.400% |
| 2026-09-10 | 2.5900 | 2.6200 | 2.3100 | 2.4400 | +6.087% | 116 | 2,556 | +37.705% |
| 2026-09-09 | 2.3100 | 2.3100 | 1.9000 | 2.3000 | +21.693% | 69 | 2,546 | +46.087% |
| 2026-09-08 | 1.9500 | 2.1100 | 1.7100 | 1.8900 | +38.971% | 69 | 2,520 | +77.778% |
| 2026-09-04 | 1.3000 | 1.3600 | 1.0000 | 1.3600 | +6.250% | 15 | 2,506 | +147.059% |
| 2026-09-03 | 1.4300 | 1.4400 | 1.2800 | 1.2800 | -13.514% | 22 | 2,509 | +162.500% |
| 2026-09-02 | 1.0900 | 1.5300 | 1.0900 | 1.4800 | -14.943% | 18 | 2,510 | +127.027% |
| 2026-09-01 | 1.3400 | 1.7700 | 1.3400 | 1.7400 | +52.632% | 149 | 2,477 | +93.103% |
| 2026-08-31 | 1.0300 | 1.2300 | 0.9000 | 1.1400 | +42.500% | 127 | 2,396 | +194.737% |
| 2026-08-28 | 0.7500 | 0.8100 | 0.7500 | 0.8000 | -14.894% | 40 | 2,382 | +320.000% |
| 2026-08-27 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | -3.093% | 2 | 2,384 | +257.447% |
| 2026-08-26 | 1.0400 | 1.0400 | 0.9500 | 0.9700 | -23.622% | 119 | 2,480 | +246.392% |
| 2026-08-25 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | -18.065% | 7 | 2,486 | +164.567% |
| 2026-08-24 | 1.6300 | 1.6900 | 1.5000 | 1.5500 | -28.241% | 35 | 2,501 | +116.774% |
| 2026-08-21 | 2.2900 | 2.2900 | 2.0900 | 2.1600 | -10.000% | 59 | 2,451 | +55.556% |
| 2026-08-20 | 2.1600 | 2.5200 | 2.1600 | 2.4000 | +46.341% | 147 | 2,398 | +40.000% |
| 2026-08-19 | 1.7200 | 1.8500 | 1.6400 | 1.6400 | +10.067% | 38 | 2,393 | +104.878% |
| 2026-08-18 | 1.4700 | 1.5000 | 1.4300 | 1.4900 | +21.138% | 347 | 2,211 | +125.503% |
| 2026-08-17 | 1.1000 | 1.2300 | 1.0700 | 1.2300 | +1.653% | 19 | 2,192 | +173.171% |
| 2026-08-14 | 1.2100 | 1.2200 | 1.1700 | 1.2100 | +5.217% | 33 | 2,189 | +177.686% |
| 2026-08-13 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | -1.709% | 123 | 2,074 | +192.174% |
| 2026-08-12 | 1.1000 | 1.2200 | 1.1000 | 1.1700 | -13.971% | 19 | 2,065 | +187.179% |
| 2026-08-11 | 1.1900 | 1.3800 | 1.1900 | 1.3600 | +8.800% | 17 | 2,074 | +147.059% |
| 2026-08-10 | 0.9800 | 1.2600 | 0.9800 | 1.2500 | +50.602% | 173 | 1,990 | +168.800% |
| 2026-08-07 | 0.8800 | 0.9200 | 0.8300 | 0.8300 | -25.225% | 379 | 1,908 | +304.819% |
| 2026-08-06 | 0.9900 | 1.1100 | 0.9900 | 1.1100 | +42.308% | 56 | 1,862 | +202.703% |
| 2026-08-05 | 1.1200 | 1.1200 | 0.7800 | 0.7800 | -38.095% | 96 | 1,876 | +330.769% |
| 2026-08-04 | 1.4400 | 1.4400 | 1.1800 | 1.2600 | -37.624% | 178 | 1,885 | +166.667% |
| 2026-08-03 | 1.9000 | 2.1500 | 1.9000 | 2.0200 | -19.200% | 145 | 1,873 | +66.337% |
| 2026-07-31 | 2.1000 | 2.5000 | 2.0000 | 2.5000 | +21.359% | 38 | 1,851 | +34.400% |
| 2026-07-30 | 1.9400 | 2.0600 | 1.9400 | 2.0600 | +20.468% | 26 | 1,826 | +63.107% |
| 2026-07-29 | 1.6000 | 1.7100 | 1.6000 | 1.7100 | +46.154% | 5 | 1,822 | +96.491% |
| 2026-07-28 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -14.599% | 1 | 1,821 | +187.179% |
| 2026-07-27 | 1.4800 | 1.4800 | 1.3700 | 1.3700 | -32.512% | 47 | 1,817 | +145.255% |
| 2026-07-24 | 2.0500 | 2.0600 | 2.0300 | 2.0300 | -8.559% | 13 | 1,814 | +65.517% |
| 2026-07-23 | 2.1800 | 2.3300 | 2.1800 | 2.2200 | +21.311% | 1,166 | 758 | +51.351% |
| 2026-07-22 | 1.7100 | 1.8600 | 1.7100 | 1.8300 | +25.342% | 57 | 718 | +83.607% |
| 2026-07-21 | 1.3900 | 1.4600 | 1.3800 | 1.4600 | +12.308% | 46 | 701 | +130.137% |
| 2026-07-20 | 1.1700 | 1.3500 | 1.1700 | 1.3000 | -2.256% | 44 | 692 | +158.462% |
| 2026-07-17 | 1.2500 | 1.3300 | 1.2000 | 1.3300 | +26.667% | 160 | 593 | +152.632% |
| 2026-07-16 | 1.1300 | 1.1300 | 1.0000 | 1.0500 | -3.670% | 222 | 503 | +220.000% |
| 2026-07-15 | 1.0800 | 1.1300 | 1.0800 | 1.0900 | -9.167% | 51 | 457 | +208.257% |
| 2026-07-14 | 1.2000 | 1.2100 | 1.2000 | 1.2000 | +23.711% | 9 | 453 | +180.000% |
| 2026-07-13 | 0.7000 | 1.0000 | 0.7000 | 0.9700 | +64.407% | 62 | 429 | +246.392% |
| 2026-07-10 | 0.5400 | 0.5900 | 0.5400 | 0.5900 | +7.273% | 4 | 430 | +469.492% |
| 2026-07-09 | 0.5500 | 0.5500 | 0.5200 | 0.5500 | -17.910% | 21 | 416 | +510.909% |
| 2026-07-08 | 0.6300 | 0.6700 | 0.5700 | 0.6700 | +45.652% | 16 | 415 | +401.493% |
| 2026-07-07 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +35.294% | 7 | 408 | +630.435% |
| 2026-07-06 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | +9.677% | 8 | 405 | +888.235% |
| 2026-07-02 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +24.000% | 10 | 415 | +983.871% |
| 2026-07-01 | 0.2900 | 0.3000 | 0.2500 | 0.2500 | -28.571% | 146 | 442 | +1244.000% |
| 2026-06-30 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | -30.000% | 98 | 513 | +860.000% |
| 2026-06-25 | 0.5300 | 0.5300 | 0.4800 | 0.5000 | -5.660% | 113 | 618 | +572.000% |
| 2026-06-24 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -36.905% | 16 | 633 | +533.962% |
| 2026-06-23 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | -12.500% | 22 | 625 | +300.000% |
| 2026-06-22 | 0.9900 | 0.9900 | 0.8500 | 0.9600 | +26.316% | 42 | 612 | +250.000% |
| 2026-06-18 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -41.085% | 1 | 611 | +342.105% |
| 2026-06-17 | 1.3200 | 1.3200 | 1.2900 | 1.2900 | -7.857% | 57 | 563 | +160.465% |
| 2026-06-16 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | -14.634% | 54 | 515 | +140.000% |
| 2026-06-15 | 1.4800 | 1.6400 | 1.4800 | 1.6400 | -39.033% | 2 | 515 | +104.878% |
| 2026-06-11 | 2.7800 | 2.7800 | 2.6900 | 2.6900 | +10.246% | 377 | 325 | +24.907% |
| 2026-06-10 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +20.197% | 3 | 328 | +37.705% |
| 2026-06-09 | 2.1900 | 2.1900 | 2.0300 | 2.0300 | -24.254% | 17 | 343 | +65.517% |
| 2026-06-08 | 2.6700 | 2.7200 | 2.6700 | 2.6800 | +1.901% | 7 | 336 | +25.373% |
| 2026-06-05 | 2.8600 | 2.8600 | 2.6300 | 2.6300 | -8.362% | 2 | 336 | +27.757% |
| 2026-06-04 | 2.8300 | 2.8700 | 2.8300 | 2.8700 | +12.549% | 6 | 331 | +17.073% |
| 2026-06-02 | 2.5300 | 2.5500 | 2.5300 | 2.5500 | +4.508% | 2 | 332 | +31.765% |
| 2026-06-01 | 2.3100 | 2.4400 | 2.3100 | 2.4400 | +32.609% | 2 | 332 | +37.705% |
| 2026-05-27 | 1.9100 | 1.9100 | 1.8400 | 1.8400 | -21.030% | 14 | 320 | +82.609% |
| 2026-05-26 | 2.3000 | 2.4000 | 2.3000 | 2.3300 | -35.278% | 23 | 298 | +44.206% |
| 2026-05-21 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -6.494% | 18 | 280 | -6.667% |
| 2026-05-20 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -2.532% | 11 | 271 | -12.727% |
| 2026-05-19 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +16.176% | 2 | 269 | -14.937% |
| 2026-05-18 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +16.838% | 1 | 269 | -1.176% |
| 2026-05-14 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -7.619% | 15 | 254 | +15.464% |
| 2026-05-11 | 3.0600 | 3.1500 | 3.0600 | 3.1500 | -10.000% | 8 | 248 | +6.667% |
| 2026-05-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -26.625% | 1 | 248 | -4.000% |
| 2026-04-28 | 4.7500 | 4.7700 | 4.7500 | 4.7700 | +9.153% | 11 | 254 | -29.560% |
| 2026-04-14 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +13.506% | 1 | 254 | -23.112% |
| 2026-04-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -29.358% | 1 | 253 | -12.727% |
| 2026-04-02 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +15.711% | 10 | 242 | -38.349% |
| 2026-04-01 | 4.7000 | 4.7100 | 4.6500 | 4.7100 | -16.637% | 23 | 242 | -28.662% |
| 2026-03-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +9.496% | 3 | 219 | -40.531% |
| 2026-03-27 | 5.1500 | 5.1600 | 5.0200 | 5.1600 | -0.578% | 34 | 219 | -34.884% |
| 2026-03-26 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +16.368% | 5 | 186 | -35.260% |
| 2026-03-25 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +27.429% | 2 | 188 | -24.664% |
| 2026-03-23 | 3.2500 | 3.5000 | 3.2500 | 3.5000 | -22.222% | 9 | 190 | -4.000% |
| 2026-03-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.537% | 2 | 181 | -25.333% |
| 2026-03-19 | 4.4500 | 5.3500 | 4.4500 | 4.9200 | +27.792% | 10 | 179 | -31.707% |
| 2026-03-18 | 3.7500 | 3.8700 | 3.7500 | 3.8500 | +7.843% | 12 | 179 | -12.727% |
| 2026-03-17 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +27.957% | 5 | 167 | -5.882% |
| 2026-03-16 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +20.779% | 2 | 160 | +20.430% |
| 2026-03-11 | 1.8600 | 2.3100 | 1.8600 | 2.3100 | +25.543% | 18 | 158 | +45.455% |
| 2026-03-10 | 1.8000 | 1.8400 | 1.8000 | 1.8400 | -16.364% | 114 | 143 | +82.609% |
| 2026-03-09 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +33.333% | 3 | 29 | +52.727% |
| 2026-03-06 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +22.222% | 6 | 26 | +103.636% |
| 2026-03-04 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | -8.163% | 2 | 20 | +148.889% |
| 2026-03-03 | 1.6000 | 1.6000 | 1.4700 | 1.4700 | +31.250% | 7 | 18 | +128.571% |
| 2026-02-20 | 1.0800 | 1.1200 | 1.0800 | 1.1200 | 0.000% | 11 | 11 | +200.000% |