Dark

BP20261016C47
BP Oct 16 2026 47.00 Call (BP261016C00047000)
option OPRA

EOD

Sep 17, 2026

1.05-4.545%(-0.05)632

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9400	1.1400	0.9400	1.0500	-4.545%	632	3,121	0.000%
2026-09-16	1.6200	1.6200	1.0300	1.1000	-38.889%	252	2,505	-4.545%
2026-09-15	1.4900	1.8500	1.4900	1.8000	+41.732%	1,354	2,364	-41.667%
2026-09-14	1.5000	1.8000	1.2300	1.2700	-11.806%	151	1,219	-17.323%
2026-09-11	1.4100	1.6200	1.3500	1.4400	-5.263%	89	1,233	-27.083%
2026-09-10	1.5600	1.6300	1.2300	1.5200	+6.294%	279	1,204	-30.921%
2026-09-09	1.3800	1.4300	1.1100	1.4300	+32.407%	277	1,244	-26.573%
2026-09-08	0.9000	1.2200	0.9000	1.0800	+47.945%	118	1,158	-2.778%
2026-09-04	0.6200	0.7400	0.5800	0.7300	+5.797%	405	824	+43.836%
2026-09-03	0.7700	0.7700	0.6900	0.6900	-18.824%	18	824	+52.174%
2026-09-02	0.4700	0.8600	0.4700	0.8500	-15.842%	24	807	+23.529%
2026-09-01	0.7800	1.0100	0.7800	1.0100	+83.636%	72	786	+3.960%
2026-08-31	0.5800	0.6000	0.4800	0.5500	+27.907%	13	749	+90.909%
2026-08-28	0.4300	0.4300	0.4300	0.4300	-14.000%	5	737	+144.186%
2026-08-27	0.4300	0.5100	0.4300	0.5000	-20.635%	43	732	+110.000%
2026-08-26	0.6000	0.6300	0.5100	0.6300	-5.970%	20	723	+66.667%
2026-08-25	0.7600	0.7600	0.6700	0.6700	-24.719%	20	737	+56.716%
2026-08-24	1.0700	1.0700	0.8500	0.8900	-29.921%	30	728	+17.978%
2026-08-21	1.5100	1.5100	1.2700	1.2700	-15.894%	29	734	-17.323%
2026-08-20	1.3600	1.6100	1.3600	1.5100	+41.121%	126	734	-30.464%
2026-08-19	1.0800	1.0900	1.0700	1.0700	+27.381%	38	680	-1.869%
2026-08-18	0.8400	0.8400	0.8400	0.8400	+31.250%	153	654	+25.000%
2026-08-17	0.5900	0.6500	0.5900	0.6400	-9.859%	14	502	+64.063%
2026-08-14	0.6500	0.7100	0.6500	0.7100	-5.333%	12	488	+47.887%
2026-08-10	0.6200	0.7500	0.6200	0.7500	+56.250%	11	478	+40.000%
2026-08-07	0.5400	0.5400	0.4800	0.4800	-4.000%	120	468	+118.750%
2026-08-06	0.4900	0.5000	0.4900	0.5000	-5.660%	24	417	+110.000%
2026-08-05	0.5300	0.5300	0.5300	0.5300	-32.051%	5	417	+98.113%
2026-08-04	0.7700	0.7800	0.7700	0.7800	-43.885%	71	420	+34.615%
2026-08-03	1.3900	1.3900	1.3500	1.3900	-18.235%	19	417	-24.460%
2026-07-31	1.4500	1.7000	1.4500	1.7000	+34.921%	2	427	-38.235%
2026-07-30	1.1400	1.2600	1.1400	1.2600	+15.596%	8	425	-16.667%
2026-07-29	1.0500	1.0900	1.0500	1.0900	+19.780%	6	417	-3.670%
2026-07-28	0.9100	0.9100	0.9100	0.9100	-9.000%	1	417	+15.385%
2026-07-27	0.9600	1.0000	0.9600	1.0000	-24.242%	11	416	+5.000%
2026-07-24	1.5100	1.5100	1.3100	1.3200	-9.589%	56	409	-20.455%
2026-07-23	1.5000	1.5500	1.4600	1.4600	+20.661%	12	358	-28.082%
2026-07-22	1.2400	1.2400	1.1600	1.2100	+30.108%	85	356	-13.223%
2026-07-21	0.9200	0.9300	0.9200	0.9300	+16.250%	5	278	+12.903%
2026-07-20	0.7900	0.8200	0.7900	0.8000	+5.263%	14	273	+31.250%
2026-07-17	0.7600	0.7600	0.7600	0.7600	+13.433%	2	273	+38.158%
2026-07-15	0.6600	0.6900	0.6600	0.6700	-9.459%	37	271	+56.716%
2026-07-14	0.8100	0.8100	0.7400	0.7400	+2.778%	26	238	+41.892%
2026-07-13	0.5500	0.7200	0.5500	0.7200	+118.182%	6	237	+45.833%
2026-07-09	0.3300	0.3300	0.3300	0.3300	-23.256%	3	237	+218.182%
2026-07-08	0.4300	0.4300	0.4300	0.4300	+48.276%	5	237	+144.186%
2026-07-07	0.2900	0.2900	0.2800	0.2900	-6.452%	7	237	+262.069%
2026-06-25	0.3100	0.3100	0.3100	0.3100	0.000%	2	237	+238.710%
2026-06-24	0.3500	0.3500	0.3000	0.3100	-43.636%	11	237	+238.710%
2026-06-22	0.5500	0.5500	0.5500	0.5500	+7.843%	5	246	+90.909%
2026-06-18	0.5300	0.5300	0.5000	0.5100	-46.875%	20	261	+105.882%
2026-06-16	1.0000	1.0000	0.9600	0.9600	-37.255%	44	261	+9.375%
2026-06-12	1.5300	1.5300	1.5300	1.5300	-28.169%	1	219	-31.373%
2026-06-04	2.1100	2.1300	2.1100	2.1300	+13.298%	59	219	-50.704%
2026-06-02	1.9000	1.9000	1.8800	1.8800	+39.259%	12	161	-44.149%
2026-05-27	1.3400	1.3500	1.3400	1.3500	-22.857%	25	164	-22.222%
2026-05-26	1.7200	1.7500	1.7200	1.7500	-30.000%	3	162	-40.000%
2026-05-22	2.5000	2.5000	2.5000	2.5000	-20.635%	3	162	-58.000%
2026-05-20	3.3500	3.3500	3.1500	3.1500	+43.182%	22	162	-66.667%
2026-05-14	2.2000	2.2000	2.2000	2.2000	-5.172%	35	162	-52.273%
2026-05-12	2.3200	2.3200	2.3200	2.3200	+3.111%	20	127	-54.741%
2026-05-11	2.2400	2.2500	2.2400	2.2500	+14.796%	4	127	-53.333%
2026-05-08	1.9600	1.9600	1.9600	1.9600	-26.866%	7	130	-46.429%
2026-05-06	2.6800	2.6900	2.6400	2.6800	-21.176%	30	130	-60.821%
2026-05-05	3.4000	3.4000	3.4000	3.4000	-12.145%	5	105	-69.118%
2026-05-04	3.8700	3.8700	3.8700	3.8700	-4.444%	1	100	-72.868%
2026-04-30	3.7000	4.0500	3.7000	4.0500	+17.391%	23	99	-74.074%
2026-04-29	3.4500	3.4500	3.4500	3.4500	-3.631%	7	79	-69.565%
2026-04-24	3.5800	3.5800	3.5800	3.5800	-0.556%	5	79	-70.670%
2026-04-23	3.6000	3.6000	3.6000	3.6000	+14.286%	14	79	-70.833%
2026-04-21	3.1500	3.1500	3.1500	3.1500	-7.895%	3	66	-66.667%
2026-04-15	3.4200	3.4200	3.4200	3.4200	+2.090%	10	66	-69.298%
2026-04-14	3.3500	3.3500	3.3500	3.3500	-10.667%	10	56	-68.657%
2026-04-10	3.7500	3.7500	3.7500	3.7500	+4.167%	5	46	-72.000%
2026-04-09	3.6000	3.6000	3.6000	3.6000	+16.129%	1	46	-70.833%
2026-04-08	3.1000	3.1000	3.1000	3.1000	-34.183%	4	46	-66.129%
2026-04-07	4.7100	4.7100	4.7100	4.7100	+4.667%	1	50	-77.707%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-6.250%	1	51	-76.667%
2026-03-31	5.0500	5.0500	4.8000	4.8000	+16.223%	11	50	-78.125%
2026-03-27	4.1300	4.1300	4.1300	4.1300	+25.152%	10	39	-74.576%
2026-03-24	3.3000	3.3000	3.3000	3.3000	-6.780%	1	29	-68.182%
2026-03-20	3.8000	3.8000	3.5400	3.5400	+1.143%	14	30	-70.339%
2026-03-19	3.5000	3.5000	3.5000	3.5000	+21.107%	1	16	-70.000%
2026-03-18	2.8900	2.9500	2.8900	2.8900	+43.781%	8	16	-63.668%
2026-03-12	2.0100	2.0100	2.0100	2.0100	+34.899%	1	12	-47.761%
2026-03-11	1.4900	1.4900	1.4900	1.4900	-8.025%	4	11	-29.530%
2026-03-09	1.6000	1.6700	1.6000	1.6200	0.000%	7	7	-35.185%