Dark

BP20261016C46
BP Oct 16 2026 46.00 Call (BP261016C00046000)
option OPRA

EOD

Sep 17, 2026

1.43-5.298%(-0.08)1,509

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3200	1.5600	1.3000	1.4300	-5.298%	1,509	4,813	0.000%
2026-09-16	2.1800	2.1800	1.4100	1.5100	-34.914%	1,138	3,495	-5.298%
2026-09-15	1.7400	2.3500	1.7400	2.3200	+34.104%	50	2,372	-38.362%
2026-09-14	2.0000	2.2700	1.6400	1.7300	-5.978%	385	2,352	-17.341%
2026-09-11	1.9000	2.0000	1.8000	1.8400	-8.000%	117	2,156	-22.283%
2026-09-10	1.8300	2.0300	1.7500	2.0000	+8.696%	92	2,140	-28.500%
2026-09-09	1.8300	1.8500	1.5000	1.8400	+29.577%	98	2,131	-22.283%
2026-09-08	1.3600	1.6100	1.2900	1.4200	+42.000%	29	2,039	+0.704%
2026-09-04	0.8500	1.0000	0.7500	1.0000	+1.010%	584	1,828	+43.000%
2026-09-03	1.0600	1.1000	0.9900	0.9900	-10.000%	26	1,828	+44.444%
2026-09-02	1.0300	1.1800	1.0300	1.1000	-16.667%	38	1,822	+30.000%
2026-09-01	1.0500	1.3200	1.0500	1.3200	+91.304%	241	1,801	+8.333%
2026-08-31	0.7500	0.7600	0.6500	0.6900	+25.455%	54	1,716	+107.246%
2026-08-28	0.6000	0.6000	0.5300	0.5500	-25.676%	112	1,715	+160.000%
2026-08-27	0.7200	0.7400	0.5700	0.7400	-5.128%	17	1,715	+93.243%
2026-08-26	0.7700	0.8000	0.7700	0.7800	-17.021%	15	1,714	+83.333%
2026-08-25	1.0000	1.0000	0.9400	0.9400	-21.008%	4	1,710	+52.128%
2026-08-24	1.3100	1.3100	1.1500	1.1900	-26.994%	12	1,709	+20.168%
2026-08-21	1.8500	1.8500	1.6300	1.6300	-14.211%	375	1,706	-12.270%
2026-08-20	1.8600	2.0400	1.7900	1.9000	+49.606%	191	2,028	-24.737%
2026-08-19	1.3500	1.4300	1.2700	1.2700	+11.404%	54	2,048	+12.598%
2026-08-18	1.1400	1.1600	1.1200	1.1400	+26.667%	51	1,998	+25.439%
2026-08-14	0.9000	0.9000	0.9000	0.9000	+4.651%	1	1,948	+58.889%
2026-08-13	0.7900	0.8600	0.7900	0.8600	-2.273%	12	1,948	+66.279%
2026-08-12	0.8400	0.8800	0.8400	0.8800	-10.204%	79	1,948	+62.500%
2026-08-11	0.9800	0.9800	0.9800	0.9800	+8.889%	5	1,873	+45.918%
2026-08-10	0.8600	0.9000	0.8200	0.9000	+16.883%	65	1,874	+58.889%
2026-08-06	0.7300	0.7700	0.6700	0.7700	+4.054%	111	1,828	+85.714%
2026-08-05	0.7700	0.7700	0.7400	0.7400	-24.490%	6	1,829	+93.243%
2026-08-04	0.9800	1.0200	0.9800	0.9800	-41.317%	10	1,833	+45.918%
2026-08-03	1.6100	1.7200	1.6100	1.6700	-16.915%	1,192	1,833	-14.371%
2026-07-31	1.6800	2.0100	1.6800	2.0100	+18.235%	3	852	-28.856%
2026-07-30	1.1600	1.7000	1.1600	1.7000	+20.567%	27	851	-15.882%
2026-07-29	1.4100	1.4100	1.4100	1.4100	+18.487%	2	849	+1.418%
2026-07-27	1.1900	1.1900	1.1900	1.1900	-31.214%	2	849	+20.168%
2026-07-24	1.7300	1.7300	1.7300	1.7300	+16.892%	1	851	-17.341%
2026-07-22	1.4700	1.5200	1.4500	1.4800	+27.586%	72	851	-3.378%
2026-07-21	1.1600	1.1700	1.1600	1.1600	+6.422%	19	800	+23.276%
2026-07-20	1.0300	1.1000	1.0300	1.0900	+5.825%	160	798	+31.193%
2026-07-17	0.9200	1.0300	0.9200	1.0300	+9.574%	19	667	+38.835%
2026-07-15	0.8800	0.9400	0.8800	0.9400	0.000%	157	666	+52.128%
2026-07-14	1.0000	1.0500	0.9400	0.9400	+5.618%	13	538	+52.128%
2026-07-13	0.7000	0.8900	0.7000	0.8900	+78.000%	9	530	+60.674%
2026-07-10	0.5000	0.5000	0.5000	0.5000	+16.279%	20	531	+186.000%
2026-07-09	0.4300	0.4300	0.4300	0.4300	+65.385%	1	526	+232.558%
2026-07-02	0.2600	0.2600	0.2600	0.2600	+30.000%	50	573	+450.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-28.571%	14	573	+615.000%
2026-06-30	0.2700	0.2900	0.2700	0.2800	-6.667%	43	587	+410.714%
2026-06-26	0.3200	0.3200	0.3000	0.3000	-26.829%	35	579	+376.667%
2026-06-25	0.4400	0.4400	0.4100	0.4100	-36.923%	28	604	+248.780%
2026-06-23	0.7000	0.7000	0.6500	0.6500	-16.667%	452	629	+120.000%
2026-06-22	0.7800	0.7800	0.7800	0.7800	-26.415%	7	635	+83.333%
2026-06-17	1.0700	1.0900	1.0600	1.0600	-12.397%	54	639	+34.906%
2026-06-16	1.2500	1.2500	1.2100	1.2100	-11.029%	50	602	+18.182%
2026-06-15	1.3400	1.3600	1.3400	1.3600	-24.444%	25	572	+5.147%
2026-06-09	1.8000	1.8000	1.8000	1.8000	-21.397%	1	572	-20.556%
2026-06-08	2.2700	2.2900	2.2700	2.2900	-2.553%	7	572	-37.555%
2026-06-05	2.3500	2.3500	2.3500	2.3500	-4.082%	1	572	-39.149%
2026-06-04	2.4500	2.4500	2.4500	2.4500	-1.210%	13	572	-41.633%
2026-06-03	2.5000	2.5000	2.4800	2.4800	+12.217%	4	559	-42.339%
2026-06-01	2.2100	2.2100	2.2100	2.2100	+40.764%	145	556	-35.294%
2026-05-28	1.6000	1.6000	1.5700	1.5700	-23.039%	180	588	-8.917%
2026-05-26	2.0200	2.0600	2.0200	2.0400	-40.870%	4	550	-29.902%
2026-05-20	3.4000	3.4500	3.4000	3.4500	-2.817%	17	549	-58.551%
2026-05-18	3.5000	3.5500	3.5000	3.5500	+25.000%	10	523	-59.718%
2026-05-15	2.8000	2.8400	2.8000	2.8400	+11.373%	11	523	-49.648%
2026-05-14	2.5500	2.5500	2.5500	2.5500	+3.239%	35	523	-43.922%
2026-05-13	2.4700	2.4700	2.4700	2.4700	-1.984%	1	489	-42.105%
2026-05-07	2.5200	2.5200	2.5200	2.5200	-38.235%	291	489	-43.254%
2026-04-28	4.0800	4.0800	4.0800	4.0800	+1.241%	5	220	-64.951%
2026-04-27	4.0300	4.0300	4.0300	4.0300	+5.774%	8	220	-64.516%
2026-04-21	3.8100	3.8100	3.8100	3.8100	-10.353%	1	211	-62.467%
2026-04-10	4.1900	4.2500	4.1200	4.2500	+4.938%	20	211	-66.353%
2026-04-09	4.0500	4.0500	4.0500	4.0500	-15.625%	5	211	-64.691%
2026-04-01	4.8000	4.8000	4.8000	4.8000	-6.796%	6	211	-70.208%
2026-03-30	5.1500	5.1500	5.1500	5.1500	+16.780%	1	205	-72.233%
2026-03-26	4.4100	4.4100	4.4100	4.4100	+10.250%	11	206	-67.574%
2026-03-25	4.0000	4.0000	4.0000	4.0000	+9.589%	1	217	-64.250%
2026-03-24	3.6500	3.6500	3.6500	3.6500	+15.873%	11	217	-60.822%
2026-03-23	3.1500	3.1500	3.1500	3.1500	-31.965%	1	216	-54.603%
2026-03-19	4.0000	4.6300	4.0000	4.6300	+41.590%	27	215	-69.114%
2026-03-18	3.3300	3.4100	3.2500	3.2700	+3.810%	26	213	-56.269%
2026-03-17	2.9900	3.1500	2.9900	3.1500	+32.353%	17	190	-54.603%
2026-03-12	2.3800	2.3800	2.3800	2.3800	+21.429%	1	183	-39.916%
2026-03-11	1.6900	1.9600	1.6900	1.9600	+10.112%	2	183	-27.041%
2026-03-09	1.8400	1.9200	1.7800	1.7800	+7.879%	9	182	-19.663%
2026-03-06	1.4100	1.6500	1.4000	1.6500	+22.222%	107	177	-13.333%
2026-03-05	1.2700	1.3500	1.2700	1.3500	+13.445%	7	70	+5.926%
2026-03-04	1.1400	1.1900	1.1400	1.1900	+14.423%	53	63	+20.168%
2026-02-24	1.0400	1.0400	1.0400	1.0400	-7.965%	6	10	+37.500%
2026-02-19	1.1300	1.1300	1.1300	1.1300	0.000%	4	4	+26.549%