Dark

BP20261218C42
BP Dec 18 2026 42.00 Call (BP261218C00042000)
option OPRA

EOD

Jul 23, 2026

4.54+16.113%(+0.63)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.5600	4.5600	4.5400	4.5400	+16.113%	6	2,266	0.000%
2026-07-22	4.0000	4.0000	3.9100	3.9100	+13.333%	81	2,270	+16.113%
2026-07-21	3.3500	3.4500	3.3300	3.4500	+7.477%	18	2,267	+31.594%
2026-07-20	2.9900	3.2100	2.9900	3.2100	+11.458%	20	2,266	+41.433%
2026-07-17	2.8800	2.8800	2.8800	2.8800	+9.924%	1	2,258	+57.639%
2026-07-16	2.6100	2.6200	2.6100	2.6200	-8.711%	2	2,258	+73.282%
2026-07-14	2.9100	2.9500	2.7900	2.8700	+10.385%	63	2,258	+58.188%
2026-07-13	2.3400	2.6000	2.3400	2.6000	+53.846%	140	2,246	+74.615%
2026-07-10	1.6000	1.6900	1.6000	1.6900	+5.625%	8	2,195	+168.639%
2026-07-09	1.6400	1.6400	1.6000	1.6000	-14.894%	8	2,187	+183.750%
2026-07-08	1.7100	1.9400	1.7100	1.8800	+21.290%	630	2,179	+141.489%
2026-07-07	1.3100	1.5500	1.3100	1.5500	+31.356%	19	1,585	+192.903%
2026-07-06	1.1800	1.1800	1.1800	1.1800	+3.509%	2	1,567	+284.746%
2026-07-02	1.1200	1.2200	1.1200	1.1400	+26.667%	23	1,550	+298.246%
2026-07-01	0.9000	0.9800	0.9000	0.9000	-22.414%	52	1,550	+404.444%
2026-06-30	1.2000	1.2000	1.1600	1.1600	-8.661%	58	1,559	+291.379%
2026-06-29	1.3100	1.3900	1.2700	1.2700	+5.833%	34	1,542	+257.480%
2026-06-26	1.3000	1.3000	1.1800	1.2000	-17.808%	148	1,571	+278.333%
2026-06-25	1.5100	1.5300	1.4500	1.4600	0.000%	122	1,472	+210.959%
2026-06-24	1.4300	1.4600	1.4300	1.4600	-31.132%	9	1,371	+210.959%
2026-06-23	2.1200	2.1500	2.1200	2.1200	-7.826%	192	1,366	+114.151%
2026-06-22	2.2000	2.3500	2.2000	2.3000	+10.048%	89	1,178	+97.391%
2026-06-18	1.9600	2.0900	1.9400	2.0900	-17.717%	5	1,086	+117.225%
2026-06-17	2.8600	2.8600	2.4900	2.5400	-24.852%	72	1,086	+78.740%
2026-06-15	3.3600	3.3800	3.3600	3.3800	-17.561%	41	1,026	+34.320%
2026-06-09	4.1000	4.1000	4.1000	4.1000	-12.766%	130	1,000	+10.732%
2026-06-08	4.6300	4.7100	4.6300	4.7000	-0.424%	12	958	-3.404%
2026-06-05	4.7200	4.7200	4.7200	4.7200	+2.386%	1	946	-3.814%
2026-06-02	4.6100	4.6100	4.6100	4.6100	+29.132%	3	945	-1.518%
2026-05-29	3.5700	3.5700	3.5700	3.5700	-16.000%	5	945	+27.171%
2026-05-26	4.2500	4.2500	4.2500	4.2500	-20.561%	5	950	+6.824%
2026-05-22	5.2700	5.4100	5.2700	5.3500	-11.130%	9	939	-15.140%
2026-05-21	6.0200	6.0200	6.0200	6.0200	+1.347%	1	940	-24.585%
2026-05-20	6.0500	6.0500	5.9400	5.9400	-10.000%	2	940	-23.569%
2026-05-19	6.3400	6.6000	6.3400	6.6000	+31.474%	8	936	-31.212%
2026-05-14	4.9200	5.0200	4.9100	5.0200	-2.144%	3	936	-9.562%
2026-05-12	5.0500	5.1300	5.0500	5.1300	+1.584%	7	930	-11.501%
2026-05-11	4.9700	5.0500	4.9300	5.0500	+10.022%	11	930	-10.099%
2026-05-08	4.8000	4.8000	4.5900	4.5900	-4.969%	7	930	-1.089%
2026-05-07	4.7500	4.8300	4.7500	4.8300	-14.513%	2	929	-6.004%
2026-05-06	5.6000	5.6500	5.6000	5.6500	-15.038%	6	927	-19.646%
2026-05-05	6.6500	6.6500	6.6500	6.6500	-11.333%	1	929	-31.729%
2026-04-30	7.5000	7.5000	7.5000	7.5000	+8.225%	10	930	-39.467%
2026-04-29	6.9300	6.9300	6.9300	6.9300	+1.464%	10	920	-34.488%
2026-04-28	6.8300	6.8300	6.8300	6.8300	+2.246%	2	910	-33.529%
2026-04-24	6.6800	6.6800	6.6800	6.6800	+0.451%	2	912	-32.036%
2026-04-23	6.8200	6.8200	6.6500	6.6500	+14.655%	2	914	-31.729%
2026-04-20	5.8000	5.8000	5.8000	5.8000	+6.422%	4	914	-21.724%
2026-04-17	5.5500	5.5500	5.4500	5.4500	-28.665%	36	918	-16.697%
2026-04-16	7.6400	7.6400	7.6400	7.6400	+14.887%	3	882	-40.576%
2026-04-15	6.7000	6.7000	6.4000	6.6500	+1.682%	20	885	-31.729%
2026-04-14	6.9300	6.9500	6.5400	6.5400	-6.705%	23	903	-30.581%
2026-04-13	7.2200	7.2200	7.0000	7.0100	-3.709%	46	902	-35.235%
2026-04-09	7.2800	7.2800	7.2800	7.2800	+22.559%	10	938	-37.637%
2026-04-08	5.9400	5.9400	5.9400	5.9400	-24.331%	1	948	-23.569%
2026-04-07	7.7400	7.8500	7.7400	7.8500	+13.603%	2	947	-42.166%
2026-04-01	6.9100	6.9100	6.9100	6.9100	-9.673%	1	948	-34.298%
2026-03-31	8.5000	8.5000	7.6500	7.6500	+4.508%	6	947	-40.654%
2026-03-27	7.3200	7.3200	7.3200	7.3200	+2.378%	1	948	-37.978%
2026-03-26	7.1500	7.1500	7.1500	7.1500	+6.716%	4	947	-36.503%
2026-03-25	6.7000	6.7000	6.7000	6.7000	+28.107%	1	951	-32.239%
2026-03-23	5.1500	5.3400	5.1500	5.2300	-16.186%	4	952	-13.193%
2026-03-20	6.8000	6.8000	6.2400	6.2400	-11.489%	21	955	-27.244%
2026-03-19	6.6900	7.4000	6.6900	7.0500	+23.468%	16	948	-35.603%
2026-03-18	5.9000	5.9000	5.7100	5.7100	+3.818%	4	949	-20.490%
2026-03-17	5.5500	5.6000	5.4300	5.5000	+13.402%	11	948	-17.455%
2026-03-16	4.7000	4.8500	4.7000	4.8500	+7.778%	11	945	-6.392%
2026-03-13	4.4200	4.6300	4.4200	4.5000	+3.448%	8	945	+0.889%
2026-03-12	4.2400	4.4500	4.2400	4.3500	+24.286%	23	951	+4.368%
2026-03-11	3.4500	3.5000	3.4500	3.5000	+16.667%	22	946	+29.714%
2026-03-10	3.3000	3.3000	3.0000	3.0000	-21.053%	12	946	+51.333%
2026-03-09	3.2500	3.8000	3.2500	3.8000	+19.122%	58	955	+19.474%
2026-03-06	3.1900	3.1900	3.1900	3.1900	+12.721%	1	923	+42.320%
2026-03-05	2.8300	2.8300	2.8300	2.8300	+6.792%	5	922	+60.424%
2026-03-04	2.5700	2.6500	2.5100	2.6500	+0.760%	216	917	+71.321%
2026-03-03	2.9000	2.9000	2.6300	2.6300	-6.406%	3	929	+72.624%
2026-03-02	2.8400	2.8400	2.7000	2.8100	+14.228%	46	926	+61.566%
2026-02-27	2.5200	2.5200	2.4600	2.4600	+9.333%	7	907	+84.553%
2026-02-26	2.6600	2.6600	2.1800	2.2500	-5.462%	48	901	+101.778%
2026-02-24	2.3700	2.3800	2.3700	2.3800	-1.653%	2	863	+90.756%
2026-02-23	2.5000	2.5400	2.4200	2.4200	+6.608%	55	863	+87.603%
2026-02-20	2.3200	2.3200	2.2700	2.2700	-12.355%	13	857	+100.000%
2026-02-19	2.5900	2.7000	2.4800	2.5900	+14.097%	17	844	+75.290%
2026-02-18	2.0100	2.2700	2.0100	2.2700	+20.106%	126	830	+100.000%
2026-02-17	2.0100	2.0100	1.8900	1.8900	-8.696%	14	804	+140.212%
2026-02-13	1.8100	2.0700	1.8100	2.0700	+10.106%	106	743	+119.324%
2026-02-12	1.8800	1.8800	1.8800	1.8800	-16.071%	6	743	+141.489%
2026-02-11	2.0800	2.2400	2.0800	2.2400	+40.881%	16	737	+102.679%
2026-02-10	1.7800	1.7800	1.3700	1.5900	-35.887%	229	721	+185.535%
2026-02-09	2.4800	2.4800	2.4800	2.4800	+3.333%	5	858	+83.065%
2026-02-06	2.4400	2.4400	2.4000	2.4000	+11.111%	13	855	+89.167%
2026-02-05	2.1700	2.1700	2.1600	2.1600	-10.373%	25	843	+110.185%
2026-02-04	2.5000	2.5000	2.4100	2.4100	+28.191%	5	830	+88.382%
2026-02-03	1.8800	1.8800	1.8800	1.8800	+2.174%	1	825	+141.489%
2026-02-02	1.8400	1.8400	1.8400	1.8400	-13.208%	3	825	+146.739%
2026-01-29	2.3900	2.3900	2.0800	2.1200	+13.369%	69	822	+114.151%
2026-01-28	1.9000	1.9000	1.8600	1.8700	+9.357%	8	808	+142.781%
2026-01-27	1.6900	1.7100	1.6900	1.7100	+11.765%	2	806	+165.497%
2026-01-26	1.5200	1.5300	1.5200	1.5300	+6.993%	7	805	+196.732%
2026-01-23	1.4200	1.4300	1.3600	1.4300	+20.168%	18	805	+217.483%
2026-01-22	1.1500	1.1900	1.1500	1.1900	-5.556%	31	800	+281.513%
2026-01-21	1.2600	1.2600	1.2600	1.2600	+9.565%	6	770	+260.317%
2026-01-20	1.1500	1.2400	1.1200	1.1500	-4.167%	13	764	+294.783%
2026-01-16	1.2900	1.2900	1.2000	1.2000	0.000%	4	754	+278.333%
2026-01-15	1.2000	1.2000	1.2000	1.2000	-15.493%	8	754	+278.333%
2026-01-14	1.4200	1.5400	1.4200	1.4200	+10.078%	14	748	+219.718%
2026-01-13	1.2900	1.2900	1.2900	1.2900	+15.179%	1	739	+251.938%
2026-01-12	1.1100	1.1200	1.1100	1.1200	-0.885%	10	738	+305.357%
2026-01-09	1.1400	1.1400	1.1200	1.1300	+3.670%	269	728	+301.770%
2026-01-08	1.0900	1.0900	1.0900	1.0900	+5.825%	22	461	+316.514%
2026-01-07	1.0300	1.0300	1.0300	1.0300	-18.898%	5	439	+340.777%
2026-01-06	1.2700	1.2700	1.2700	1.2700	-12.414%	236	434	+257.480%
2026-01-05	1.2500	1.4500	1.1500	1.4500	+10.687%	28	252	+213.103%
2026-01-02	1.3100	1.3100	1.3100	1.3100	+11.966%	30	252	+246.565%
2025-12-30	1.1700	1.1700	1.1700	1.1700	+15.842%	1	222	+288.034%
2025-12-26	1.0000	1.0100	1.0000	1.0100	-6.481%	4	222	+349.505%
2025-12-23	1.0400	1.0800	1.0400	1.0800	+10.204%	2	218	+320.370%
2025-12-19	0.9900	0.9900	0.9800	0.9800	-11.712%	49	216	+363.265%
2025-12-17	1.1100	1.1100	1.1100	1.1100	-9.756%	1	180	+309.009%
2025-12-12	1.1800	1.2300	1.1800	1.2300	-33.514%	3	179	+269.106%
2025-12-04	1.8500	1.8500	1.8500	1.8500	+17.089%	5	177	+145.405%
2025-11-20	1.5800	1.5800	1.5800	1.5800	-1.863%	5	172	+187.342%
2025-11-19	1.6100	1.6100	1.6100	1.6100	-15.707%	37	172	+181.988%
2025-11-17	1.8200	1.9100	1.8200	1.9100	+6.111%	3	209	+137.696%
2025-11-14	1.8000	1.8000	1.8000	1.8000	-0.552%	8	208	+152.222%
2025-11-13	1.8100	1.8100	1.8100	1.8100	+1.685%	3	200	+150.829%
2025-11-12	1.7800	1.7800	1.7800	1.7800	-9.645%	2	197	+155.056%
2025-11-11	1.9700	1.9700	1.9700	1.9700	+6.486%	15	182	+130.457%
2025-11-10	1.6700	1.8500	1.6700	1.8500	+10.119%	4	182	+145.405%
2025-11-07	1.6800	1.6800	1.6800	1.6800	+5.000%	1	179	+170.238%
2025-11-05	1.6000	1.6000	1.6000	1.6000	+3.226%	2	180	+183.750%
2025-11-04	1.5500	1.5500	1.5500	1.5500	+29.167%	7	178	+192.903%
2025-10-22	1.1400	1.2000	1.1400	1.2000	+18.812%	17	171	+278.333%
2025-10-20	1.0100	1.0100	1.0100	1.0100	-6.481%	2	154	+349.505%
2025-10-14	1.0800	1.0800	1.0800	1.0800	-10.000%	1	152	+320.370%
2025-10-10	1.2000	1.2000	1.2000	1.2000	-11.111%	5	151	+278.333%
2025-10-07	1.3500	1.3500	1.3500	1.3500	+8.871%	1	155	+236.296%
2025-09-23	1.2400	1.2400	1.2400	1.2400	+10.714%	32	155	+266.129%
2025-09-22	1.1200	1.1200	1.1200	1.1200	-0.885%	1	126	+305.357%
2025-09-15	1.1300	1.1300	1.0800	1.1300	-7.377%	7	125	+301.770%
2025-09-10	1.2200	1.2200	1.2200	1.2200	-6.870%	3	121	+272.131%
2025-08-15	1.3100	1.3100	1.3100	1.3100	+13.913%	1	118	+246.565%
2025-08-12	1.1500	1.1500	1.1500	1.1500	-6.504%	1	117	+294.783%
2025-08-06	1.2300	1.2300	1.2300	1.2300	+24.242%	1	116	+269.106%
2025-08-05	0.9900	0.9900	0.9900	0.9900	+35.616%	1	117	+358.586%
2025-08-01	0.7300	0.7300	0.7300	0.7300	-3.947%	1	116	+521.918%
2025-07-31	0.7800	0.7800	0.7600	0.7600	-15.556%	4	116	+497.368%
2025-07-23	0.9000	0.9000	0.9000	0.9000	+11.111%	3	113	+404.444%
2025-07-11	0.8100	0.8100	0.8100	0.8100	+28.571%	2	110	+460.494%
2025-07-10	0.6300	0.6300	0.6300	0.6300	+26.000%	1	108	+620.635%
2025-07-08	0.5000	0.5000	0.5000	0.5000	-15.254%	1	107	+808.000%
2025-07-03	0.5900	0.5900	0.5900	0.5900	+3.509%	2	106	+669.492%
2025-07-02	0.5700	0.5700	0.5700	0.5700	+26.667%	4	106	+696.491%
2025-06-30	0.4500	0.4500	0.4500	0.4500	-29.688%	7	110	+908.889%
2025-06-24	0.6400	0.6400	0.6400	0.6400	-20.000%	6	103	+609.375%
2025-06-23	0.8000	0.8000	0.8000	0.8000	-6.977%	1	103	+467.500%
2025-06-13	0.8600	0.8600	0.8600	0.8600	+26.471%	28	103	+427.907%
2025-06-10	0.6800	0.6800	0.6800	0.6800	+30.769%	12	103	+567.647%
2025-06-09	0.5200	0.5200	0.5200	0.5200	-7.143%	4	91	+773.077%
2025-06-03	0.5400	0.5600	0.5400	0.5600	-28.205%	5	91	+710.714%
2025-05-13	0.7800	0.7800	0.7800	0.7800	-2.500%	20	89	+482.051%
2025-05-12	0.8000	0.8000	0.8000	0.8000	+45.455%	3	99	+467.500%
2025-05-05	0.5500	0.5500	0.5500	0.5500	+3.774%	3	99	+725.455%
2025-05-02	0.5000	0.5300	0.5000	0.5300	+8.163%	8	102	+756.604%
2025-05-01	0.4400	0.4900	0.4400	0.4900	-7.547%	21	102	+826.531%
2025-04-29	0.5200	0.5600	0.5200	0.5300	-20.896%	4	98	+756.604%
2025-04-21	0.6700	0.6700	0.6700	0.6700	+3.077%	7	97	+577.612%
2025-04-08	0.6500	0.6500	0.6500	0.6500	-56.667%	6	97	+598.462%
2025-03-25	1.4000	1.5000	1.4000	1.5000	-7.407%	2	97	+202.667%
2025-03-24	1.5000	1.6200	1.5000	1.6200	+1.250%	2	96	+180.247%
2025-03-21	1.6000	1.6000	1.6000	1.6000	-6.433%	12	96	+183.750%
2025-03-19	1.5900	1.7100	1.5900	1.7100	+22.143%	2	90	+165.497%
2025-03-14	1.4000	1.4000	1.4000	1.4000	+12.903%	2	90	+224.286%
2025-03-13	1.2400	1.2400	1.2400	1.2400	0.000%	1	90	+266.129%
2025-03-12	1.2400	1.2400	1.2400	1.2400	+5.983%	1	90	+266.129%
2025-03-05	1.0800	1.1700	1.0800	1.1700	+17.000%	2	91	+288.034%
2025-03-04	1.0000	1.0000	1.0000	1.0000	-34.641%	1	92	+354.000%
2025-02-20	1.5300	1.5300	1.5300	1.5300	-8.383%	1	92	+196.732%
2025-02-14	1.6700	1.6700	1.6700	1.6700	+4.375%	20	91	+171.856%
2025-02-12	1.6000	1.6000	1.6000	1.6000	+8.844%	3	91	+183.750%
2025-02-11	1.4700	1.4700	1.4700	1.4700	-6.962%	7	88	+208.844%
2025-02-10	1.5800	1.5800	1.5800	1.5800	+43.636%	10	81	+187.342%
2025-02-07	1.1000	1.1000	1.1000	1.1000	+14.583%	2	81	+312.727%
2025-02-06	1.0600	1.0600	0.9600	0.9600	-3.030%	2	81	+372.917%
2025-01-24	0.9900	0.9900	0.9900	0.9900	-3.883%	2	80	+358.586%
2025-01-14	1.0300	1.0300	1.0300	1.0300	-17.600%	1	81	+340.777%
2025-01-07	1.2500	1.2500	1.2500	1.2500	+16.822%	1	80	+263.200%
2025-01-06	1.0700	1.0700	1.0700	1.0700	+48.611%	5	79	+324.299%
2024-12-18	0.7200	0.7200	0.7200	0.7200	-22.581%	4	79	+530.556%
2024-12-11	0.9300	0.9300	0.9300	0.9300	+29.167%	5	79	+388.172%
2024-12-02	0.7200	0.7200	0.7200	0.7200	+1.408%	2	79	+530.556%
2024-11-14	0.7100	0.7100	0.7100	0.7100	+18.333%	1	79	+539.437%
2024-11-12	0.6500	0.6500	0.6000	0.6000	-17.808%	3	80	+656.667%
2024-10-31	0.7300	0.7300	0.7300	0.7300	0.000%	8	80	+521.918%
2024-10-29	0.7300	0.7300	0.7300	0.7300	-34.821%	2	88	+521.918%
2024-10-21	1.1200	1.1200	1.1200	1.1200	+13.131%	8	88	+305.357%
2024-10-15	0.9900	0.9900	0.9900	0.9900	-16.807%	5	88	+358.586%
2024-10-09	1.1900	1.1900	1.1900	1.1900	-16.783%	1	83	+281.513%
2024-10-04	1.4300	1.4300	1.4300	1.4300	+38.835%	40	84	+217.483%
2024-09-25	1.0300	1.0300	1.0300	1.0300	-14.167%	4	74	+340.777%
2024-09-23	1.2000	1.2000	1.2000	1.2000	-0.826%	1	74	+278.333%
2024-09-19	1.2100	1.2100	1.2100	1.2100	-3.200%	1	73	+275.207%
2024-09-18	1.2500	1.2500	1.2500	1.2500	+10.619%	8	73	+263.200%
2024-09-16	1.1300	1.1300	1.1300	1.1300	+28.409%	1	73	+301.770%
2024-09-10	0.9000	0.9100	0.8800	0.8800	-24.138%	3	73	+415.909%
2024-09-04	1.1600	1.1600	1.1600	1.1600	-3.333%	4	72	+291.379%
2024-09-03	1.3200	1.3200	1.2000	1.2000	-25.926%	3	68	+278.333%
2024-08-28	1.6400	1.6400	1.6200	1.6200	+9.459%	4	67	+180.247%
2024-08-21	1.4600	1.4800	1.4600	1.4800	+2.069%	13	67	+206.757%
2024-08-20	1.4700	1.4800	1.4400	1.4500	-9.375%	20	54	+213.103%
2024-08-14	1.6000	1.6000	1.6000	1.6000	-4.192%	41	53	+183.750%
2024-08-12	1.6700	1.6700	1.6700	1.6700	+15.172%	3	64	+171.856%
2024-08-05	1.4500	1.4500	1.4500	1.4500	-12.121%	60	62	+213.103%
2024-08-02	1.6500	1.6500	1.6500	1.6500	-7.821%	10	61	+175.152%
2024-08-01	1.7900	1.7900	1.7900	1.7900	-7.732%	37	57	+153.631%
2024-07-30	1.8900	1.9400	1.8900	1.9400	-14.159%	12	20	+134.021%
2024-07-22	2.2600	2.2600	2.2600	2.2600	+2.727%	5	20	+100.885%
2024-07-09	2.2000	2.2200	2.1800	2.2000	-21.429%	19	20	+106.364%
2024-07-02	2.8000	2.8000	2.8000	2.8000	+7.692%	6	7	+62.143%
2024-06-27	2.6000	2.6000	2.6000	2.6000	0.000%	1	1	+74.615%