Dark

BP20261218C30
BP Dec 18 2026 30.00 Call (BP261218C00030000)
option OPRA

EOD

Jul 17, 2026

12.00+33.333%(+3.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	12.0000	12.0000	12.0000	12.0000	+33.333%	1	796	0.000%
2026-07-07	9.0000	9.0000	9.0000	9.0000	+23.288%	5	796	+33.333%
2026-07-02	7.3000	7.3000	7.3000	7.3000	-51.333%	10	796	+64.384%
2026-05-06	15.0000	15.0000	15.0000	15.0000	-11.243%	5	886	-20.000%
2026-04-09	16.9000	16.9000	16.9000	16.9000	+8.333%	1	886	-28.994%
2026-04-08	15.6000	15.6000	15.6000	15.6000	-8.181%	5	886	-23.077%
2026-03-27	16.9900	16.9900	16.9900	16.9900	+14.027%	3	886	-29.370%
2026-03-18	14.9000	14.9000	14.9000	14.9000	+12.879%	5	888	-19.463%
2026-03-13	13.2000	13.2000	13.2000	13.2000	+22.791%	5	888	-9.091%
2026-03-06	10.7500	10.7500	10.7500	10.7500	+6.436%	10	888	+11.628%
2026-03-05	10.1000	10.1000	10.1000	10.1000	+6.204%	10	898	+18.812%
2026-03-03	9.5100	9.5100	9.5100	9.5100	+3.370%	2	908	+26.183%
2026-02-24	9.2000	9.2000	9.2000	9.2000	+2.222%	10	908	+30.435%
2026-02-20	8.8000	9.0000	8.8000	9.0000	+2.857%	24	918	+33.333%
2026-02-18	8.7000	8.7500	8.7000	8.7500	+8.025%	15	914	+37.143%
2026-02-13	8.1000	8.1000	8.1000	8.1000	-9.295%	1	919	+48.148%
2026-02-11	8.9300	8.9300	8.9300	8.9300	-7.461%	1	919	+34.378%
2026-02-09	9.6500	9.6500	9.6500	9.6500	+11.561%	10	919	+24.352%
2026-02-03	8.6500	8.6500	8.6500	8.6500	-6.486%	10	919	+38.728%
2026-01-29	9.1000	9.2500	9.1000	9.2500	+11.446%	6	919	+29.730%
2026-01-28	8.3000	8.3000	8.3000	8.3000	+4.010%	5	923	+44.578%
2026-01-27	7.9800	7.9800	7.9800	7.9800	+16.496%	1	923	+50.376%
2026-01-23	6.8500	6.8500	6.8500	6.8500	+8.730%	1	923	+75.182%
2026-01-16	6.3000	6.3000	6.3000	6.3000	+3.279%	5	923	+90.476%
2026-01-13	6.1000	6.1000	6.1000	6.1000	+10.909%	3	923	+96.721%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+2.041%	1	923	+118.182%
2026-01-07	5.4000	5.4000	5.3900	5.3900	-6.261%	2	923	+122.635%
2026-01-06	5.7500	5.7500	5.7500	5.7500	-12.481%	2	922	+108.696%
2026-01-02	6.5700	6.5700	6.5700	6.5700	+11.925%	1	920	+82.648%
2025-12-22	5.8200	5.8700	5.8200	5.8700	+7.706%	3	920	+104.429%
2025-12-18	5.4500	5.4500	5.4500	5.4500	+4.808%	1	920	+120.183%
2025-12-16	5.4500	5.4500	5.2000	5.2000	-26.241%	7	920	+130.769%
2025-12-10	6.7500	7.0500	6.7500	7.0500	-3.425%	30	913	+70.213%
2025-12-05	7.3000	7.3000	7.3000	7.3000	0.000%	2	918	+64.384%
2025-11-24	7.3000	7.3000	7.3000	7.3000	-5.195%	1	918	+64.384%
2025-11-14	7.3500	7.7000	7.3500	7.7000	+1.050%	6	918	+55.844%
2025-11-13	7.6200	7.6200	7.6200	7.6200	+5.103%	6	918	+57.480%
2025-11-07	7.3000	7.3000	7.2500	7.2500	+44.422%	14	924	+65.517%
2025-10-16	5.0200	5.0200	5.0200	5.0200	-2.524%	4	926	+139.044%
2025-10-14	4.9500	5.1500	4.9500	5.1500	-8.036%	3	930	+133.010%
2025-10-13	5.6000	5.6000	5.6000	5.6000	+3.704%	1	930	+114.286%
2025-10-10	5.6600	5.7000	5.4000	5.4000	-11.330%	4	930	+122.222%
2025-09-22	5.8700	6.0900	5.8700	6.0900	+3.925%	4	929	+97.044%
2025-09-19	5.8600	5.8600	5.8600	5.8600	+1.560%	3	933	+104.778%
2025-09-12	5.9000	5.9000	5.7700	5.7700	-15.147%	2	933	+107.972%
2025-08-28	6.8000	6.8000	6.8000	6.8000	+5.426%	10	933	+76.471%
2025-08-25	6.4500	6.4500	6.4500	6.4500	+3.865%	4	943	+86.047%
2025-08-15	6.2000	6.2100	6.2000	6.2100	+4.370%	4	947	+93.237%
2025-08-14	5.9500	5.9500	5.9500	5.9500	+8.182%	10	949	+101.681%
2025-08-13	5.5000	5.5000	5.5000	5.5000	-2.482%	2	959	+118.182%
2025-08-12	5.6400	5.6400	5.6400	5.6400	+1.439%	7	958	+112.766%
2025-08-11	5.5600	5.5600	5.5600	5.5600	-4.138%	1	965	+115.827%
2025-08-08	5.8000	5.8000	5.8000	5.8000	-1.695%	10	966	+106.897%
2025-08-06	5.9000	5.9000	5.9000	5.9000	+14.120%	5	956	+103.390%
2025-08-05	5.2000	5.2000	5.1000	5.1700	+11.183%	7	961	+132.108%
2025-08-04	4.4000	4.6500	4.4000	4.6500	+12.048%	9	966	+158.065%
2025-08-01	4.0500	4.1500	4.0500	4.1500	-4.598%	17	973	+189.157%
2025-07-30	4.4000	4.5500	4.3500	4.3500	-4.396%	11	971	+175.862%
2025-07-28	4.7000	4.7000	4.5500	4.5500	+4.598%	25	964	+163.736%
2025-07-25	4.0500	4.3500	4.0500	4.3500	+1.163%	17	989	+175.862%
2025-07-24	4.3000	4.3000	4.3000	4.3000	-8.511%	1	992	+179.070%
2025-07-22	4.7000	4.7000	4.7000	4.7000	+7.551%	3	993	+155.319%
2025-07-18	4.3700	4.3700	4.3700	4.3700	+1.628%	50	996	+174.600%
2025-07-15	4.3000	4.3000	4.3000	4.3000	-8.511%	50	1,046	+179.070%
2025-07-11	4.4000	4.7000	4.4000	4.7000	+23.684%	11	1,096	+155.319%
2025-07-08	3.5500	3.9000	3.5500	3.8000	+15.152%	32	1,107	+215.789%
2025-07-07	3.3000	3.3000	3.3000	3.3000	-15.385%	4	1,119	+263.636%
2025-07-02	3.6500	3.9000	3.6500	3.9000	+16.418%	45	1,115	+207.692%
2025-07-01	3.0500	3.3500	3.0500	3.3500	+12.416%	21	1,176	+258.209%
2025-06-30	3.0500	3.0500	2.9800	2.9800	-13.623%	10	1,173	+302.685%
2025-06-26	3.4500	3.4500	3.4500	3.4500	-1.429%	20	1,166	+247.826%
2025-06-25	3.1500	4.9000	3.1500	3.5000	+4.478%	17	1,166	+242.857%
2025-06-24	3.5000	3.5200	3.3500	3.3500	-9.459%	23	1,149	+258.209%
2025-06-23	4.2500	4.2500	3.7000	3.7000	-11.905%	4	1,142	+224.324%
2025-06-20	4.2500	4.2500	4.2000	4.2000	+0.478%	38	1,141	+185.714%
2025-06-18	4.3500	4.3500	4.1800	4.1800	-9.130%	6	1,142	+187.081%
2025-06-17	4.3000	4.6000	4.3000	4.6000	+9.524%	23	1,142	+160.870%
2025-06-16	4.0700	4.3000	4.0700	4.2000	-7.692%	7	1,159	+185.714%
2025-06-13	4.2600	4.5500	4.2600	4.5500	+24.658%	66	1,157	+163.736%
2025-06-11	3.6500	3.6500	3.6500	3.6500	0.000%	1	1,189	+228.767%
2025-06-10	3.6500	3.6500	3.6500	3.6500	+21.667%	8	1,188	+228.767%
2025-06-05	3.0000	3.0100	3.0000	3.0000	-3.226%	24	1,188	+300.000%
2025-06-04	3.1000	3.1100	3.1000	3.1000	0.000%	10	1,164	+287.097%
2025-06-02	3.1000	3.3100	3.0500	3.1000	+3.333%	155	1,164	+287.097%
2025-05-30	3.0000	3.0500	3.0000	3.0000	-3.226%	296	1,157	+300.000%
2025-05-27	3.1500	3.1500	3.1000	3.1000	-8.824%	2	1,096	+287.097%
2025-05-16	3.4800	3.4800	3.4000	3.4000	-4.225%	18	1,094	+252.941%
2025-05-12	3.7000	3.7000	3.5500	3.5500	+2.899%	2	1,085	+238.028%
2025-05-09	3.1500	3.4500	3.1500	3.4500	+22.340%	148	1,085	+247.826%
2025-05-08	2.8100	2.8200	2.8100	2.8200	+5.618%	183	1,117	+325.532%
2025-05-07	2.6700	2.6700	2.6700	2.6700	-6.316%	50	1,107	+349.438%
2025-05-06	2.8500	2.8500	2.8500	2.8500	-1.724%	2	1,107	+321.053%
2025-05-05	2.8000	2.9300	2.8000	2.9000	+15.079%	3	1,107	+313.793%
2025-05-02	2.3800	2.5200	2.3800	2.5200	+9.565%	4	1,105	+376.190%
2025-05-01	2.3000	2.3000	2.3000	2.3000	+1.322%	1	1,105	+421.739%
2025-04-30	2.4500	2.5100	2.2700	2.2700	-13.027%	223	1,105	+428.634%
2025-04-29	2.6100	2.6100	2.6100	2.6100	-20.909%	5	1,094	+359.770%
2025-04-28	3.3000	3.3000	3.3000	3.3000	-1.493%	4	1,094	+263.636%
2025-04-25	3.3500	3.3500	3.3500	3.3500	+1.515%	10	1,098	+258.209%
2025-04-24	3.3000	3.3000	3.3000	3.3000	+3.125%	5	1,098	+263.636%
2025-04-23	3.2000	3.2000	3.2000	3.2000	+0.313%	3	1,103	+275.000%
2025-04-22	3.1900	3.1900	3.1900	3.1900	-1.846%	12	1,100	+276.176%
2025-04-17	3.2500	3.2500	3.2500	3.2500	+9.797%	6	1,106	+269.231%
2025-04-16	2.8800	3.0000	2.8800	2.9600	+20.816%	12	1,106	+305.405%
2025-04-11	2.5200	2.5200	2.4500	2.4500	-12.500%	4	1,116	+389.796%
2025-04-09	2.8000	2.8000	2.8000	2.8000	+22.271%	1	1,115	+328.571%
2025-04-08	2.9700	2.9700	2.2900	2.2900	-11.240%	5	1,115	+424.017%
2025-04-07	2.7700	2.8500	2.5200	2.5800	-15.132%	329	1,110	+365.116%
2025-04-04	3.2500	3.2500	3.0400	3.0400	-29.630%	234	1,164	+294.737%
2025-04-03	4.8000	4.8000	4.3200	4.3200	-24.211%	44	1,089	+177.778%
2025-04-02	5.7000	5.7000	5.7000	5.7000	-0.870%	2	1,045	+110.526%
2025-03-28	5.7500	5.7500	5.7500	5.7500	-8.000%	20	1,043	+108.696%
2025-03-27	6.4000	6.4000	6.2500	6.2500	-1.884%	3	1,033	+92.000%
2025-03-26	6.3700	6.3700	6.3700	6.3700	-3.044%	6	1,030	+88.383%
2025-03-25	6.6500	6.6500	6.5700	6.5700	+11.356%	3	1,030	+82.648%
2025-03-24	6.3000	6.3000	5.9000	5.9000	-9.231%	3	1,030	+103.390%
2025-03-20	6.5000	6.5000	6.5000	6.5000	+3.834%	10	1,027	+84.615%
2025-03-19	6.2600	6.2600	6.2600	6.2600	+2.791%	1	1,037	+91.693%
2025-03-18	6.0900	6.0900	6.0900	6.0900	+6.469%	1	1,037	+97.044%
2025-03-17	5.7200	5.7200	5.7200	5.7200	+1.239%	1	1,037	+109.790%
2025-03-14	5.3000	5.6500	5.2900	5.6500	+15.306%	80	1,037	+112.389%
2025-03-13	5.0000	5.0000	4.9000	4.9000	0.000%	15	996	+144.898%
2025-03-11	4.9000	4.9000	4.9000	4.9000	-3.543%	1	996	+144.898%
2025-03-10	5.0800	5.0800	5.0800	5.0800	+3.043%	1	995	+136.220%
2025-03-07	4.9300	4.9300	4.9300	4.9300	+10.787%	4	994	+143.408%
2025-03-05	4.4600	4.4600	4.4300	4.4500	+5.952%	52	994	+169.663%
2025-03-04	4.2000	4.2000	4.2000	4.2000	-24.188%	8	1,044	+185.714%
2025-02-27	5.5400	5.5400	5.5400	5.5400	+6.538%	1	1,052	+116.606%
2025-02-26	5.1900	5.2000	5.0500	5.2000	-5.455%	24	1,052	+130.769%
2025-02-25	5.8000	5.8000	5.5000	5.5000	-11.290%	5	1,025	+118.182%
2025-02-19	6.2800	6.2800	6.2000	6.2000	0.000%	309	1,025	+93.548%
2025-02-12	6.1500	6.5300	6.1500	6.2000	-2.362%	8	716	+93.548%
2025-02-10	5.9000	6.5000	5.9000	6.3500	+38.043%	28	711	+88.976%
2025-02-06	4.7000	4.7000	4.6000	4.6000	+5.747%	21	725	+160.870%
2025-02-05	4.3300	4.3500	4.3300	4.3500	+2.353%	8	746	+175.862%
2025-02-04	4.1500	4.2500	4.1500	4.2500	+13.032%	21	738	+182.353%
2025-02-03	3.7600	3.7600	3.7600	3.7600	-8.293%	10	718	+219.149%
2025-01-27	4.2000	4.2000	4.1000	4.1000	-4.651%	11	718	+192.683%
2025-01-22	4.3000	4.3000	4.3000	4.3000	+2.381%	10	728	+179.070%
2025-01-15	4.2000	4.2000	4.2000	4.2000	+1.695%	2	718	+185.714%
2025-01-14	4.1000	4.1300	4.0700	4.1300	-3.953%	50	720	+190.557%
2025-01-13	4.3000	4.3000	4.3000	4.3000	-31.090%	1	690	+179.070%
2025-01-10	6.2400	6.2400	6.2400	6.2400	+48.571%	2	691	+92.308%
2025-01-08	4.3800	4.3800	4.2000	4.2000	-7.692%	21	671	+185.714%
2025-01-07	4.6000	4.8000	4.5500	4.5500	+8.333%	12	671	+163.736%
2025-01-06	3.9500	4.2000	3.9500	4.2000	+9.661%	2	680	+185.714%
2025-01-03	3.6000	3.8400	3.6000	3.8300	+9.429%	24	682	+213.316%
2025-01-02	3.4300	3.5000	3.4200	3.5000	+6.061%	4	683	+242.857%
2024-12-31	3.3000	3.3000	3.3000	3.3000	+8.197%	1	684	+263.636%
2024-12-26	3.0500	3.0500	3.0500	3.0500	+1.667%	1	684	+293.443%
2024-12-23	2.8500	3.0100	2.8500	3.0000	+0.334%	267	684	+300.000%
2024-12-20	2.8600	3.0000	2.8600	2.9900	+0.673%	78	488	+301.338%
2024-12-19	2.9800	2.9800	2.9700	2.9700	-5.714%	2	436	+304.040%
2024-12-18	3.1500	3.1500	3.1500	3.1500	-3.963%	1	434	+280.952%
2024-12-16	3.5000	3.5000	3.2700	3.2800	-11.351%	16	427	+265.854%
2024-12-13	3.5500	3.7000	3.5500	3.7000	-4.393%	8	427	+224.324%
2024-12-12	3.8000	3.8700	3.8000	3.8700	-0.769%	2	425	+210.078%
2024-12-11	3.9000	3.9000	3.9000	3.9000	+1.299%	2	424	+207.692%
2024-12-09	3.6000	4.0000	3.6000	3.8500	+26.230%	7	426	+211.688%
2024-12-06	3.0500	3.0500	3.0500	3.0500	-8.683%	4	433	+293.443%
2024-12-05	3.3400	3.3400	3.3400	3.3400	-1.765%	1	433	+259.281%
2024-12-03	3.4000	3.4000	3.4000	3.4000	+1.493%	1	433	+252.941%
2024-11-29	3.3500	3.3500	3.3500	3.3500	+3.077%	4	432	+258.209%
2024-11-27	3.2500	3.2500	3.2500	3.2500	-5.797%	2	430	+269.231%
2024-11-25	3.4500	3.4500	3.4500	3.4500	-4.167%	1	430	+247.826%
2024-11-22	3.6000	3.6000	3.6000	3.6000	+2.857%	2	429	+233.333%
2024-11-21	3.5000	3.5000	3.5000	3.5000	+29.151%	2	432	+242.857%
2024-11-13	2.7100	2.7100	2.7100	2.7100	-4.240%	3	432	+342.804%
2024-11-12	3.1000	3.1000	2.7500	2.8300	-8.710%	4	430	+324.028%
2024-11-11	3.1000	3.1000	3.1000	3.1000	-5.488%	1	426	+287.097%
2024-11-08	3.3500	3.3500	3.1700	3.2800	-10.137%	30	425	+265.854%
2024-11-07	3.6000	3.6500	3.5800	3.6500	-0.273%	71	424	+228.767%
2024-11-06	3.4500	3.6600	3.4500	3.6600	+18.065%	9	440	+227.869%
2024-10-31	3.2000	3.2000	3.1000	3.1000	+1.639%	3	432	+287.097%
2024-10-30	3.1700	3.2500	3.0500	3.0500	-7.576%	59	430	+293.443%
2024-10-29	3.4000	3.4500	3.3000	3.3000	-20.482%	5	427	+263.636%
2024-10-28	4.1500	4.1500	4.1500	4.1500	-7.982%	53	425	+189.157%
2024-10-24	4.5100	4.5100	4.5100	4.5100	+4.884%	30	372	+166.075%
2024-10-17	4.3000	4.3000	4.3000	4.3000	+4.878%	1	342	+179.070%
2024-10-16	4.1000	4.1000	4.1000	4.1000	0.000%	5	342	+192.683%
2024-10-15	4.1300	4.1300	4.0000	4.1000	-15.464%	4	337	+192.683%
2024-10-08	4.9000	4.9000	4.7500	4.8500	-11.818%	40	333	+147.423%
2024-10-04	5.4500	5.5000	5.4500	5.5000	+10.000%	24	309	+118.182%
2024-10-03	4.8800	5.0000	4.8700	5.0000	+8.696%	8	321	+140.000%
2024-10-01	4.6000	4.6000	4.6000	4.6000	+11.111%	1	324	+160.870%
2024-09-27	4.1000	4.1400	4.1000	4.1400	+3.500%	24	324	+189.855%
2024-09-26	4.0200	4.0400	4.0000	4.0000	-11.111%	35	322	+200.000%
2024-09-25	4.6000	4.6000	4.5000	4.5000	-11.765%	3	306	+166.667%
2024-09-24	5.1000	5.1000	5.1000	5.1000	+3.659%	1	306	+135.294%
2024-09-20	4.9200	4.9200	4.9200	4.9200	+2.500%	6	306	+143.902%
2024-09-16	5.0000	5.0000	4.8000	4.8000	+17.073%	2	306	+150.000%
2024-09-10	4.4000	4.4000	4.1000	4.1000	-12.766%	57	305	+192.683%
2024-09-09	4.6900	4.7000	4.6900	4.7000	-4.082%	65	266	+155.319%
2024-09-06	4.9000	5.0000	4.9000	4.9000	-2.000%	58	239	+144.898%
2024-09-05	5.0500	5.0500	5.0000	5.0000	-3.846%	23	257	+140.000%
2024-09-04	5.2000	5.2000	5.2000	5.2000	-0.952%	200	246	+130.769%
2024-09-03	5.9000	5.9000	5.2500	5.2500	-15.323%	18	199	+128.571%
2024-08-30	6.2000	6.2000	6.2000	6.2000	-2.973%	20	171	+93.548%
2024-08-29	6.3400	6.3900	6.3400	6.3900	+7.395%	7	171	+87.793%
2024-08-21	5.9500	5.9500	5.9500	5.9500	-6.299%	4	166	+101.681%
2024-08-15	6.3500	6.4200	6.3500	6.3500	+4.959%	212	178	+88.976%
2024-08-12	6.0500	6.0500	6.0500	6.0500	+7.080%	3	83	+98.347%
2024-08-07	5.4700	5.6500	5.4700	5.6500	+6.604%	14	85	+112.389%
2024-08-06	5.3000	5.3000	5.3000	5.3000	-9.402%	10	71	+126.415%
2024-08-05	5.8500	5.8500	5.8500	5.8500	-17.373%	1	61	+105.128%
2024-07-31	7.0000	7.1900	6.9500	7.0800	+5.514%	62	60	+69.492%
2024-07-30	6.7000	6.7100	6.5500	6.7100	-9.324%	17	27	+78.838%
2024-07-22	7.4000	7.4000	7.4000	7.4000	-7.500%	1	11	+62.162%
2024-07-12	8.0000	8.0000	8.0000	8.0000	+7.383%	2	11	+50.000%
2024-07-09	7.4500	7.4500	7.4500	7.4500	-12.043%	1	10	+61.074%
2024-07-08	8.4700	8.4700	8.4700	8.4700	+2.916%	3	9	+41.677%
2024-07-01	8.2300	8.2300	8.2300	8.2300	+4.309%	6	9	+45.808%
2024-06-27	7.8900	7.8900	7.8900	7.8900	0.000%	3	3	+52.091%