Dark

BP20261218C33
BP Dec 18 2026 33.00 Call (BP261218C00033000)
option OPRA

EOD

Jul 23, 2026

11.50+74.242%(+4.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	11.5000	11.5000	11.5000	11.5000	+74.242%	1	1,172	0.000%
2026-07-09	6.6000	6.6000	6.6000	6.6000	-1.493%	1	1,172	+74.242%
2026-07-08	6.7000	6.7000	6.7000	6.7000	+22.936%	1	1,171	+71.642%
2026-07-06	5.4500	5.4500	5.4500	5.4500	+4.808%	1	1,170	+111.009%
2026-07-02	5.4500	5.4500	5.2000	5.2000	-3.704%	5	1,169	+121.154%
2026-06-30	5.4000	5.4000	5.4000	5.4000	-5.263%	108	1,169	+112.963%
2026-06-29	5.7000	5.7000	5.7000	5.7000	-7.317%	1	1,187	+101.754%
2026-06-24	6.1500	6.1500	6.1500	6.1500	-48.750%	25	1,186	+86.992%
2026-05-15	12.0000	12.0000	12.0000	12.0000	+3.448%	1	1,186	-4.167%
2026-05-14	11.6100	11.6100	11.6000	11.6000	-3.253%	6	1,185	-0.862%
2026-05-06	11.9900	11.9900	11.9900	11.9900	-1.317%	6	1,191	-4.087%
2026-04-17	12.1500	12.1500	12.1500	12.1500	-10.000%	8	1,188	-5.350%
2026-04-15	13.5000	13.5000	13.5000	13.5000	-0.148%	5	1,188	-14.815%
2026-04-14	13.5200	13.5200	13.5200	13.5200	-0.221%	3	1,187	-14.941%
2026-04-01	13.5500	13.5500	13.5500	13.5500	+18.444%	1	1,190	-15.129%
2026-03-23	11.4400	11.4400	11.4400	11.4400	-6.992%	2	1,190	+0.524%
2026-03-18	12.3000	12.3000	12.3000	12.3000	+2.843%	1	1,190	-6.504%
2026-03-17	11.9600	11.9600	11.9600	11.9600	+26.964%	1	1,190	-3.846%
2026-03-11	9.4200	9.4200	9.4200	9.4200	+2.391%	1	1,190	+22.081%
2026-03-09	9.0400	9.2000	8.8500	9.2000	+5.747%	26	1,191	+25.000%
2026-03-06	8.3000	8.7000	8.3000	8.7000	+10.127%	2	1,214	+32.184%
2026-03-02	7.9000	7.9000	7.9000	7.9000	+11.268%	1	1,216	+45.570%
2026-02-27	7.1000	7.1000	7.1000	7.1000	+1.284%	2	1,217	+61.972%
2026-02-23	7.0100	7.0100	7.0100	7.0100	-3.310%	7	1,219	+64.051%
2026-02-19	7.2000	7.2500	7.2000	7.2500	+10.687%	32	1,226	+58.621%
2026-02-18	6.5500	6.5500	6.5500	6.5500	-4.380%	5	1,194	+75.573%
2026-02-11	6.8500	6.8500	6.8500	6.8500	+3.008%	1	1,194	+67.883%
2026-02-05	6.6500	6.6500	6.6500	6.6500	-3.623%	10	1,194	+72.932%
2026-01-29	6.9000	6.9000	6.9000	6.9000	+15.966%	1	1,199	+66.667%
2026-01-28	5.9500	5.9500	5.9500	5.9500	+3.478%	1	1,200	+93.277%
2026-01-27	5.7500	5.7500	5.7500	5.7500	+10.790%	1	1,201	+100.000%
2026-01-26	5.1900	5.1900	5.1900	5.1900	+20.698%	20	1,201	+121.580%
2026-01-22	4.3000	4.3000	4.3000	4.3000	-1.149%	18	1,189	+167.442%
2026-01-16	4.3500	4.3500	4.3500	4.3500	+4.067%	1	1,192	+164.368%
2026-01-15	4.1800	4.1800	4.1800	4.1800	-6.067%	20	1,192	+175.120%
2026-01-13	4.4500	4.4500	4.4500	4.4500	+15.584%	1	1,172	+158.427%
2026-01-09	3.9500	3.9500	3.8500	3.8500	+11.594%	238	1,172	+198.701%
2026-01-08	3.4500	3.4500	3.4500	3.4500	-7.258%	30	1,172	+233.333%
2026-01-07	3.7500	3.7500	3.5900	3.7200	-8.600%	46	1,142	+209.140%
2026-01-06	3.9900	4.0700	3.9900	4.0700	+0.494%	37	1,102	+182.555%
2025-12-31	4.0500	4.0500	4.0500	4.0500	+5.195%	1	1,111	+183.951%
2025-12-24	3.8800	3.8800	3.8500	3.8500	-2.532%	2	1,111	+198.701%
2025-12-22	3.9800	4.0300	3.9500	3.9500	+16.176%	5	1,114	+191.139%
2025-12-18	3.6500	3.7000	3.4000	3.4000	-5.556%	15	1,114	+238.235%
2025-12-16	3.8200	3.8200	3.6000	3.6000	-21.739%	14	1,100	+219.444%
2025-12-12	4.6000	4.6000	4.6000	4.6000	-6.883%	1	1,087	+150.000%
2025-12-11	4.9500	4.9500	4.8600	4.9400	+4.000%	7	1,087	+132.794%
2025-12-10	4.7500	4.7500	4.7500	4.7500	-3.061%	16	1,082	+142.105%
2025-12-09	4.9000	4.9000	4.9000	4.9000	+13.953%	2	1,082	+134.694%
2025-12-05	4.3000	4.3000	4.3000	4.3000	-14.172%	2	1,082	+167.442%
2025-11-24	5.0100	5.0100	5.0100	5.0100	-1.765%	2	1,084	+129.541%
2025-11-21	5.1000	5.1000	5.1000	5.1000	-7.776%	1	1,084	+125.490%
2025-11-14	5.5300	5.5300	5.5300	5.5300	-0.360%	1	1,084	+107.957%
2025-11-13	5.5600	5.5600	5.5500	5.5500	-9.314%	6	1,084	+107.207%
2025-11-11	5.9500	6.1200	5.9500	6.1200	+14.607%	5	1,088	+87.908%
2025-11-10	5.3500	5.3500	5.3400	5.3400	+1.714%	15	1,088	+115.356%
2025-11-07	5.2500	5.2500	5.2500	5.2500	+4.167%	1	1,088	+119.048%
2025-11-05	5.0400	5.0400	5.0400	5.0400	+12.752%	4	1,088	+128.175%
2025-10-23	4.4700	4.4700	4.4700	4.4700	+27.714%	1	1,088	+157.271%
2025-10-21	3.5000	3.5000	3.5000	3.5000	-4.632%	6	1,088	+228.571%
2025-10-16	3.6700	3.6700	3.6700	3.6700	+0.273%	3	1,088	+213.351%
2025-10-15	3.6800	3.7600	3.6500	3.6600	-4.439%	33	1,088	+214.208%
2025-10-10	3.9300	4.0000	3.8300	3.8300	-10.723%	27	1,120	+200.261%
2025-10-08	4.2900	4.2900	4.2900	4.2900	+5.926%	17	1,120	+168.065%
2025-10-02	4.0500	4.0500	4.0500	4.0500	-2.410%	1	1,130	+183.951%
2025-09-30	4.1500	4.1500	4.1500	4.1500	-7.778%	20	1,130	+177.108%
2025-09-29	4.5000	4.5000	4.5000	4.5000	-3.226%	3	1,150	+155.556%
2025-09-23	4.6500	4.6500	4.6500	4.6500	+14.815%	1	1,150	+147.312%
2025-09-22	4.0500	4.0500	4.0500	4.0500	+1.250%	50	1,151	+183.951%
2025-09-19	4.0000	4.0000	4.0000	4.0000	-5.213%	50	1,201	+187.500%
2025-09-16	4.2200	4.2200	4.2200	4.2200	+3.178%	16	1,201	+172.512%
2025-09-15	4.0900	4.0900	4.0900	4.0900	-4.884%	1	1,201	+181.174%
2025-09-11	4.3000	4.3000	4.3000	4.3000	-0.232%	1	1,201	+167.442%
2025-09-09	4.3100	4.3100	4.3100	4.3100	+10.230%	1	1,202	+166.821%
2025-09-08	3.9100	3.9100	3.9100	3.9100	0.000%	10	1,202	+194.118%
2025-09-05	4.0500	4.0500	3.9100	3.9100	-18.029%	6	1,192	+194.118%
2025-09-02	4.7700	4.7700	4.7700	4.7700	-2.454%	3	1,191	+141.090%
2025-08-28	4.5200	4.8900	4.5200	4.8900	+12.414%	39	1,194	+135.174%
2025-08-22	4.3500	4.3500	4.3500	4.3500	+4.819%	30	1,207	+164.368%
2025-08-19	4.3000	4.3000	4.1500	4.1500	-4.598%	3	1,207	+177.108%
2025-08-15	4.3500	4.3500	4.3500	4.3500	+8.750%	3	1,209	+164.368%
2025-08-12	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,212	+187.500%
2025-08-11	4.0000	4.0000	4.0000	4.0000	+4.712%	3	1,217	+187.500%
2025-08-06	4.0000	4.0000	3.8200	3.8200	+7.003%	6	1,214	+201.047%
2025-08-05	3.5700	3.5700	3.5700	3.5700	+27.957%	10	1,218	+222.129%
2025-08-01	2.7900	2.7900	2.7900	2.7900	-12.813%	13	1,228	+312.186%
2025-07-29	3.2000	3.2000	3.2000	3.2000	+14.286%	1	1,227	+259.375%
2025-07-25	2.8000	2.8000	2.8000	2.8000	-9.091%	14	1,228	+310.714%
2025-07-24	3.0800	3.0800	3.0800	3.0800	-6.667%	81	1,228	+273.377%
2025-07-23	3.3000	3.3000	3.3000	3.3000	+0.304%	6	1,228	+248.485%
2025-07-22	3.2900	3.2900	3.2900	3.2900	+8.224%	40	1,222	+249.544%
2025-07-21	3.0400	3.0400	3.0400	3.0400	+0.662%	2	1,182	+278.289%
2025-07-18	3.1700	3.1700	3.0200	3.0200	-5.625%	22	1,182	+280.795%
2025-07-11	3.0100	3.2000	3.0100	3.2000	+30.081%	7	1,181	+259.375%
2025-07-09	2.4600	2.4600	2.4600	2.4600	+3.797%	1	1,187	+367.480%
2025-07-03	2.4000	2.4000	2.3700	2.3700	-1.250%	4	1,189	+385.232%
2025-07-02	2.3300	2.4000	2.3000	2.4000	+20.603%	10	1,189	+379.167%
2025-07-01	1.9900	1.9900	1.9900	1.9900	+3.109%	2	1,191	+477.889%
2025-06-30	1.9700	2.0200	1.9300	1.9300	-10.233%	10	1,191	+495.855%
2025-06-27	2.1200	2.1500	2.1200	2.1500	-0.922%	10	1,188	+434.884%
2025-06-26	2.3000	2.3000	2.1700	2.1700	-23.860%	4	1,183	+429.954%
2025-06-20	2.8500	2.8500	2.8500	2.8500	-3.390%	38	1,183	+303.509%
2025-06-18	2.9500	2.9500	2.9500	2.9500	-1.667%	1	1,201	+289.831%
2025-06-17	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,201	+283.333%
2025-06-13	3.0600	3.1000	2.9900	3.1000	+19.691%	12	1,200	+270.968%
2025-06-12	2.5900	2.5900	2.5900	2.5900	+34.896%	2	1,199	+344.015%
2025-06-04	2.0900	2.0900	1.9200	1.9200	-11.111%	6	1,197	+498.958%
2025-06-02	2.1600	2.1600	2.1600	2.1600	+10.204%	1	1,196	+432.407%
2025-05-30	1.9500	1.9600	1.9500	1.9600	-1.508%	10	1,195	+486.735%
2025-05-23	1.9900	1.9900	1.9900	1.9900	-2.927%	8	1,194	+477.889%
2025-05-22	1.9700	2.0500	1.9700	2.0500	-8.072%	23	1,194	+460.976%
2025-05-19	2.2000	2.2600	2.2000	2.2300	-5.106%	22	1,184	+415.695%
2025-05-15	2.1100	2.3500	2.1000	2.3500	-4.082%	28	1,185	+389.362%
2025-05-13	2.3000	2.4500	2.3000	2.4500	+48.485%	2	1,167	+369.388%
2025-05-02	1.5200	1.6500	1.5200	1.6500	+1.227%	4	1,167	+596.970%
2025-05-01	1.5200	1.6300	1.5200	1.6300	-0.610%	2	1,166	+605.521%
2025-04-30	1.6600	1.6800	1.6400	1.6400	-8.889%	19	1,166	+601.220%
2025-04-29	1.8600	1.8600	1.8000	1.8000	-23.404%	18	1,168	+538.889%
2025-04-28	2.2700	2.3500	2.2700	2.3500	+0.858%	2	1,158	+389.362%
2025-04-25	2.3000	2.3300	2.2000	2.3300	+2.193%	14	1,157	+393.562%
2025-04-22	2.1300	2.2800	2.1300	2.2800	+11.220%	2	1,153	+404.386%
2025-04-21	2.0500	2.0500	2.0500	2.0500	+7.895%	4	1,153	+460.976%
2025-04-16	2.0300	2.1600	1.9000	1.9000	+4.396%	14	1,153	+505.263%
2025-04-14	1.9100	1.9900	1.8200	1.8200	-1.087%	9	1,151	+531.868%
2025-04-10	1.7800	1.8400	1.7800	1.8400	-20.000%	9	1,151	+525.000%
2025-04-09	1.6800	2.3600	1.6800	2.3000	+36.905%	10	1,142	+400.000%
2025-04-08	1.8800	1.8800	1.6800	1.6800	-7.182%	295	1,134	+584.524%
2025-04-07	1.7300	2.0000	1.6900	1.8100	-9.500%	407	1,106	+535.359%
2025-04-04	2.2400	2.2400	2.0000	2.0000	-33.333%	42	934	+475.000%
2025-04-03	3.0000	3.0000	3.0000	3.0000	-25.000%	31	924	+283.333%
2025-04-02	4.0000	4.0000	4.0000	4.0000	-13.978%	5	923	+187.500%
2025-03-27	4.6500	4.6500	4.6500	4.6500	+40.483%	19	923	+147.312%
2025-03-11	3.3900	3.3900	3.3100	3.3100	-9.563%	23	923	+247.432%
2025-03-10	3.6600	3.6600	3.6600	3.6600	+29.787%	1	903	+214.208%
2025-03-04	2.8200	2.8200	2.8200	2.8200	-28.788%	1	904	+307.801%
2025-02-27	3.9600	3.9600	3.9600	3.9600	-12.000%	2	903	+190.404%
2025-02-21	4.4000	4.5000	4.4000	4.5000	-5.263%	6	903	+155.556%
2025-02-19	4.7500	4.7500	4.7500	4.7500	-1.452%	43	900	+142.105%
2025-02-18	4.8000	4.8200	4.7800	4.8200	-0.619%	77	870	+138.589%
2025-02-14	5.0000	5.0000	4.7500	4.8500	+5.435%	530	625	+137.113%
2025-02-13	4.6000	4.6000	4.6000	4.6000	-3.766%	91	535	+150.000%
2025-02-12	4.5000	4.7800	4.5000	4.7800	+5.519%	4	535	+140.586%
2025-02-11	4.5300	4.5300	4.5300	4.5300	-4.228%	1	531	+153.863%
2025-02-10	4.5700	4.7300	4.5500	4.7300	+43.333%	27	532	+143.129%
2025-02-06	3.3000	3.3000	3.3000	3.3000	+6.452%	10	513	+248.485%
2025-02-05	3.1000	3.1000	3.1000	3.1000	+3.333%	8	523	+270.968%
2025-01-22	3.0000	3.0000	3.0000	3.0000	-4.153%	2	523	+283.333%
2025-01-21	3.1300	3.1300	3.1300	3.1300	-7.670%	1	521	+267.412%
2025-01-17	3.4500	3.5700	3.3900	3.3900	+6.270%	12	521	+239.233%
2025-01-16	3.2500	3.2500	3.1900	3.1900	+9.247%	2	521	+260.502%
2025-01-14	2.9200	2.9200	2.9200	2.9200	-8.750%	6	521	+293.836%
2025-01-13	3.2000	3.2000	3.2000	3.2000	+1.587%	3	515	+259.375%
2025-01-10	3.5500	3.6000	3.1500	3.1500	-5.970%	22	512	+265.079%
2025-01-07	3.2400	3.3500	3.2300	3.3500	+10.561%	11	513	+243.284%
2025-01-06	3.0300	3.0300	3.0300	3.0300	+30.603%	2	514	+279.538%
2024-12-31	2.3200	2.3200	2.3200	2.3200	+12.077%	1	514	+395.690%
2024-12-23	2.0300	2.0700	2.0300	2.0700	-1.896%	73	514	+455.556%
2024-12-20	1.9300	2.1300	1.9300	2.1100	+0.957%	260	504	+445.024%
2024-12-19	2.0800	2.0900	2.0500	2.0900	-0.476%	14	317	+450.239%
2024-12-18	2.2800	2.3300	2.1000	2.1000	-6.250%	8	316	+447.619%
2024-12-17	2.2400	2.2400	2.2400	2.2400	+2.752%	1	312	+413.393%
2024-12-16	2.2800	2.2800	2.1800	2.1800	-20.727%	44	312	+427.523%
2024-12-12	2.8000	2.8000	2.7500	2.7500	+2.612%	2	277	+318.182%
2024-12-11	2.7200	2.7200	2.6800	2.6800	-3.943%	11	276	+329.104%
2024-12-10	2.7500	2.7900	2.6600	2.7900	+1.825%	11	283	+312.186%
2024-12-09	2.7700	2.8000	2.7100	2.7400	+29.245%	39	281	+319.708%
2024-12-06	2.0800	2.1200	2.0800	2.1200	-5.778%	22	283	+442.453%
2024-12-04	2.2500	2.2500	2.2500	2.2500	-4.255%	2	282	+411.111%
2024-12-03	2.3500	2.3500	2.3500	2.3500	-1.261%	1	280	+389.362%
2024-11-27	2.3800	2.3800	2.3800	2.3800	+8.676%	1	279	+383.193%
2024-11-26	2.2700	2.2700	2.1900	2.1900	-8.750%	3	279	+425.114%
2024-11-25	2.4000	2.4000	2.4000	2.4000	+17.073%	18	279	+379.167%
2024-11-13	1.8100	2.0500	1.8100	2.0500	+10.215%	51	279	+460.976%
2024-11-12	1.8600	1.8600	1.8600	1.8600	-12.676%	6	228	+518.280%
2024-11-08	2.1300	2.1300	2.1300	2.1300	-16.471%	4	228	+439.906%
2024-11-07	2.5500	2.5500	2.5500	2.5500	-0.391%	1	226	+350.980%
2024-11-06	2.3100	2.5600	2.3000	2.5600	+0.392%	61	225	+349.219%
2024-11-05	2.5500	2.5500	2.5500	2.5500	+7.143%	3	270	+350.980%
2024-11-04	2.3800	2.3800	2.3800	2.3800	+1.709%	3	270	+383.193%
2024-10-31	2.2100	2.3400	2.2100	2.3400	+1.299%	15	273	+391.453%
2024-10-30	2.2500	2.3100	2.1400	2.3100	-3.347%	62	259	+397.835%
2024-10-29	2.3700	2.3900	2.3700	2.3900	-27.576%	93	254	+381.172%
2024-10-25	3.3000	3.3000	3.3000	3.3000	+1.538%	10	264	+248.485%
2024-10-21	3.2500	3.2500	3.2500	3.2500	+10.169%	2	259	+253.846%
2024-10-15	3.0000	3.0800	2.9500	2.9500	-20.912%	12	257	+289.831%
2024-10-10	3.6500	3.7300	3.6500	3.7300	+8.116%	14	257	+208.311%
2024-10-09	3.4500	3.4500	3.4500	3.4500	-4.696%	10	251	+233.333%
2024-10-02	3.6200	3.6200	3.6200	3.6200	+4.928%	1	249	+217.680%
2024-10-01	3.4300	3.4500	3.4300	3.4500	+13.115%	3	248	+233.333%
2024-09-30	3.0400	3.0500	3.0400	3.0500	+6.272%	83	250	+277.049%
2024-09-27	2.8700	2.8700	2.8700	2.8700	+0.702%	2	167	+300.697%
2024-09-26	2.7300	2.8500	2.7300	2.8500	-24.802%	4	167	+303.509%
2024-09-23	3.7900	3.7900	3.7900	3.7900	+8.286%	1	165	+203.430%
2024-09-16	3.5000	3.5000	3.5000	3.5000	+7.692%	30	165	+228.571%
2024-09-13	3.1200	3.2500	3.1200	3.2500	+8.333%	4	195	+253.846%
2024-09-10	2.9900	3.0000	2.9900	3.0000	-10.448%	40	194	+283.333%
2024-09-09	3.3900	3.3900	3.3500	3.3500	+2.761%	17	184	+243.284%
2024-09-06	3.3800	3.4000	3.2600	3.2600	-9.444%	88	187	+252.761%
2024-09-04	3.9500	3.9500	3.6000	3.6000	-16.279%	15	167	+219.444%
2024-08-30	4.3000	4.3000	4.3000	4.3000	-10.417%	20	142	+167.442%
2024-08-26	4.9000	4.9000	4.8000	4.8000	+3.226%	9	142	+139.583%
2024-08-23	4.5500	4.6500	4.5500	4.6500	+8.392%	22	136	+147.312%
2024-08-22	4.2900	4.2900	4.2900	4.2900	-4.667%	1	126	+168.065%
2024-08-20	4.5000	4.5000	4.5000	4.5000	-6.250%	1	126	+155.556%
2024-08-19	4.8000	4.8000	4.8000	4.8000	+2.128%	1	126	+139.583%
2024-08-15	4.8000	4.8000	4.7000	4.7000	+4.444%	50	126	+144.681%
2024-08-14	4.5000	4.5000	4.5000	4.5000	+0.446%	17	98	+155.556%
2024-08-13	4.4500	4.4800	4.4500	4.4800	-1.538%	2	89	+156.696%
2024-08-12	4.4700	4.5500	4.4700	4.5500	+5.814%	2	89	+152.747%
2024-08-09	4.3000	4.3600	4.2000	4.3000	0.000%	50	89	+167.442%
2024-08-08	4.0000	4.3000	4.0000	4.3000	+8.861%	6	92	+167.442%
2024-08-07	3.9500	3.9500	3.9500	3.9500	-1.250%	2	92	+191.139%
2024-08-06	4.0000	4.0000	4.0000	4.0000	-0.744%	2	90	+187.500%
2024-08-05	4.2500	4.2500	3.9500	4.0300	-11.429%	7	91	+185.360%
2024-08-02	4.5500	4.5500	4.5500	4.5500	-13.662%	60	89	+152.747%
2024-08-01	5.2700	5.2700	5.2300	5.2700	-1.126%	10	59	+118.216%
2024-07-29	5.2400	5.3300	5.2400	5.3300	-3.091%	14	49	+115.760%
2024-07-25	5.2500	5.5000	5.2500	5.5000	0.000%	3	49	+109.091%
2024-07-24	5.5000	5.5000	5.5000	5.5000	+5.769%	1	46	+109.091%
2024-07-16	5.5000	5.5000	5.2000	5.2000	-5.109%	3	47	+121.154%
2024-07-10	5.4800	5.4800	5.4800	5.4800	+0.550%	1	44	+109.854%
2024-07-09	5.6500	5.6500	5.4500	5.4500	-15.241%	7	44	+111.009%
2024-07-08	6.4300	6.4300	6.4300	6.4300	-0.464%	3	40	+78.849%
2024-07-01	6.4700	6.4700	6.4600	6.4600	+2.703%	6	40	+78.019%
2024-06-28	6.3000	6.4100	6.2900	6.2900	-0.159%	68	35	+82.830%
2024-06-25	6.3000	6.3000	6.3000	6.3000	0.000%	1	1	+82.540%