Dark

BP20261218C45
BP Dec 18 2026 45.00 Call (BP261218C00045000)
option OPRA

EOD

Jul 23, 2026

2.96+16.996%(+0.43)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	3.0500	3.1000	2.9600	2.9600	+16.996%	31	1,759	0.000%
2026-07-22	2.4500	2.6000	2.4500	2.5300	+18.779%	3	1,788	+16.996%
2026-07-21	2.0100	2.1500	2.0100	2.1300	+9.231%	25	1,787	+38.967%
2026-07-20	1.8800	1.9700	1.8800	1.9500	+5.405%	40	1,762	+51.795%
2026-07-17	1.7700	1.8600	1.7700	1.8500	+17.089%	15	1,742	+60.000%
2026-07-16	1.7100	1.7100	1.5800	1.5800	-10.227%	7	1,727	+87.342%
2026-07-15	1.7700	1.8100	1.7500	1.7600	-0.565%	48	1,726	+68.182%
2026-07-14	1.8700	1.8700	1.7700	1.7700	+7.927%	7	1,689	+67.232%
2026-07-13	1.2700	1.6400	1.2700	1.6400	+80.220%	30	1,687	+80.488%
2026-07-09	1.0800	1.0800	0.9100	0.9100	-20.175%	15	1,674	+225.275%
2026-07-08	1.0500	1.1400	1.0500	1.1400	+22.581%	129	1,668	+159.649%
2026-07-07	0.8100	0.9300	0.7200	0.9300	+36.765%	41	1,551	+218.280%
2026-07-06	0.6600	0.6800	0.6600	0.6800	+3.030%	10	1,525	+335.294%
2026-07-02	0.6300	0.6600	0.6300	0.6600	+32.000%	59	1,552	+348.485%
2026-07-01	0.5300	0.5400	0.5000	0.5000	-20.635%	82	1,552	+492.000%
2026-06-30	0.6800	0.6800	0.6300	0.6300	-11.268%	7	1,556	+369.841%
2026-06-29	0.7300	0.7600	0.7000	0.7100	+4.412%	21	1,563	+316.901%
2026-06-26	0.6900	0.7100	0.6700	0.6800	-17.073%	17	1,552	+335.294%
2026-06-25	0.7700	0.8700	0.7700	0.8200	-2.381%	120	1,553	+260.976%
2026-06-24	0.9200	0.9200	0.8400	0.8400	-32.800%	19	1,472	+252.381%
2026-06-23	1.2900	1.2900	1.2500	1.2500	-11.348%	128	1,489	+136.800%
2026-06-22	1.4500	1.4500	1.3800	1.4100	+19.492%	142	1,569	+109.929%
2026-06-18	1.1900	1.2000	1.1800	1.1800	-27.607%	18	1,423	+150.847%
2026-06-17	1.7600	1.8200	1.6300	1.6300	-22.381%	11	1,423	+81.595%
2026-06-16	2.0700	2.1000	2.0700	2.1000	-6.667%	11	1,422	+40.952%
2026-06-15	2.0100	2.2500	2.0100	2.2500	-18.478%	13	1,411	+31.556%
2026-06-12	2.7600	2.7600	2.7600	2.7600	-9.508%	2	1,398	+7.246%
2026-06-11	3.3000	3.3000	3.0500	3.0500	-6.154%	2	1,400	-2.951%
2026-06-10	3.0400	3.2500	3.0400	3.2500	+19.485%	8	1,398	-8.923%
2026-06-09	2.8600	2.8600	2.7200	2.7200	-17.576%	4	1,394	+8.824%
2026-06-08	3.2600	3.3000	3.2600	3.3000	+1.538%	12	1,390	-10.303%
2026-06-05	3.2500	3.2500	3.2500	3.2500	-6.877%	2	1,378	-8.923%
2026-06-04	3.4000	3.4900	3.4000	3.4900	+1.159%	3	1,378	-15.186%
2026-06-03	3.4500	3.4500	3.4500	3.4500	+7.813%	2	1,376	-14.203%
2026-06-02	3.1400	3.2000	3.1400	3.2000	+5.960%	6	1,374	-7.500%
2026-06-01	3.1600	3.1600	3.0200	3.0200	+27.426%	6	1,370	-1.987%
2026-05-29	2.2800	2.3700	2.2800	2.3700	-9.195%	2	1,370	+24.895%
2026-05-28	2.2900	2.6100	2.2900	2.6100	+7.407%	9	1,370	+13.410%
2026-05-27	2.4300	2.4300	2.4100	2.4300	-16.495%	34	1,361	+21.811%
2026-05-26	2.9000	2.9600	2.7500	2.9100	-28.148%	75	1,332	+1.718%
2026-05-21	4.4500	4.4700	4.0500	4.0500	-8.371%	32	1,332	-26.914%
2026-05-20	4.4200	4.4200	4.4200	4.4200	-6.947%	6	1,303	-33.032%
2026-05-19	4.7500	4.7500	4.7500	4.7500	+5.556%	5	1,272	-37.684%
2026-05-18	4.0500	4.5000	4.0500	4.5000	+22.616%	21	1,272	-34.222%
2026-05-15	3.6500	3.7400	3.5900	3.6700	+1.944%	10	1,272	-19.346%
2026-05-14	3.5000	3.6000	3.5000	3.6000	+5.882%	17	1,262	-17.778%
2026-05-13	3.3500	3.4000	3.3500	3.4000	-2.857%	46	1,169	-12.941%
2026-05-12	3.6800	3.6800	3.5000	3.5000	+1.156%	30	1,169	-15.429%
2026-05-11	3.4800	3.4800	3.4600	3.4600	+2.367%	3	1,169	-14.451%
2026-05-07	3.4000	3.4000	3.3800	3.3800	-11.749%	35	1,167	-12.426%
2026-05-06	3.8300	3.8300	3.8300	3.8300	-22.626%	1	1,185	-22.715%
2026-05-05	4.8700	4.9500	4.8700	4.9500	-6.604%	15	1,186	-40.202%
2026-05-04	5.3000	5.3000	5.3000	5.3000	-3.636%	1	1,199	-44.151%
2026-05-01	5.5000	5.5000	5.5000	5.5000	-1.079%	1	1,199	-46.182%
2026-04-30	5.3000	5.5600	5.3000	5.5600	+6.923%	4	1,199	-46.763%
2026-04-29	5.2000	5.2000	5.2000	5.2000	+2.970%	10	1,200	-43.077%
2026-04-28	5.0800	5.0800	5.0500	5.0500	+2.642%	5	1,190	-41.386%
2026-04-24	5.1500	5.1500	4.9200	4.9200	-3.529%	2	1,188	-39.837%
2026-04-22	5.4000	5.4000	5.1000	5.1000	+26.238%	16	1,187	-41.961%
2026-04-17	3.5000	4.2000	3.5000	4.0400	-27.338%	22	1,203	-26.733%
2026-04-16	5.5600	5.5600	5.5600	5.5600	+12.779%	1	1,192	-46.763%
2026-04-15	4.9300	4.9300	4.9300	4.9300	-6.095%	1	1,191	-39.959%
2026-04-13	5.2000	5.2500	5.2000	5.2500	+1.744%	367	1,193	-43.619%
2026-04-10	5.1600	5.1600	5.1600	5.1600	-0.578%	15	1,120	-42.636%
2026-04-09	5.4500	5.6500	5.1900	5.1900	+7.676%	21	1,105	-42.967%
2026-04-08	4.2500	4.8200	4.1500	4.8200	-18.305%	5	1,093	-38.589%
2026-04-02	5.9900	5.9900	5.9000	5.9000	+10.280%	16	1,094	-49.831%
2026-04-01	5.3500	5.3500	5.1000	5.3500	-9.628%	45	1,094	-44.673%
2026-03-31	6.6000	6.8100	5.9200	5.9200	-4.362%	13	1,131	-50.000%
2026-03-30	6.3500	6.3500	6.1000	6.1900	+11.532%	196	1,132	-52.181%
2026-03-27	5.6500	5.6500	5.5500	5.5500	+1.093%	6	1,162	-46.667%
2026-03-26	5.5500	5.5500	5.4900	5.4900	+20.659%	5	1,168	-46.084%
2026-03-24	4.5500	4.5500	4.5500	4.5500	+18.799%	3	1,173	-34.945%
2026-03-23	3.8500	3.8500	3.4000	3.8300	-16.739%	4	1,170	-22.715%
2026-03-20	5.0000	5.0000	4.6000	4.6000	-14.815%	37	1,170	-35.652%
2026-03-19	5.2000	5.8300	5.1500	5.4000	+25.581%	73	1,155	-45.185%
2026-03-18	4.3500	4.3500	4.2500	4.3000	+11.111%	72	1,172	-31.163%
2026-03-17	3.8500	4.1000	3.8500	3.8700	+10.888%	114	1,138	-23.514%
2026-03-16	3.4500	3.5200	3.4500	3.4900	+5.758%	15	1,179	-15.186%
2026-03-13	3.3500	3.4300	3.3000	3.3000	+4.762%	36	1,170	-10.303%
2026-03-12	3.0000	3.2300	3.0000	3.1500	+17.537%	155	1,134	-6.032%
2026-03-11	2.3800	2.6800	2.3400	2.6800	+44.865%	77	981	+10.448%
2026-03-10	2.2300	2.2300	1.8500	1.8500	-24.490%	3	973	+60.000%
2026-03-09	2.4200	2.5700	2.4200	2.4500	+6.987%	16	970	+20.816%
2026-03-06	2.0800	2.3600	1.9800	2.2900	+15.075%	139	996	+29.258%
2026-03-05	1.9400	1.9900	1.9000	1.9900	+14.368%	8	861	+48.744%
2026-03-04	1.6800	1.7600	1.6800	1.7400	-4.918%	19	853	+70.115%
2026-03-03	2.0400	2.0800	1.8300	1.8300	-8.500%	88	835	+61.749%
2026-03-02	2.0000	2.0000	1.8900	2.0000	+33.333%	64	876	+48.000%
2026-02-26	1.5000	1.5000	1.5000	1.5000	-8.537%	1	836	+97.333%
2026-02-24	1.5600	1.6400	1.5600	1.6400	+2.500%	14	836	+80.488%
2026-02-23	1.6000	1.6000	1.6000	1.6000	+5.960%	2	843	+85.000%
2026-02-20	1.4700	1.5100	1.4700	1.5100	-14.689%	3	841	+96.026%
2026-02-19	1.8200	1.8200	1.7700	1.7700	+34.091%	9	838	+67.232%
2026-02-13	1.2100	1.3200	1.2100	1.3200	+10.924%	6	828	+124.242%
2026-02-12	1.2100	1.2100	1.0800	1.1900	+4.386%	6	828	+148.739%
2026-02-11	1.1400	1.1400	1.1400	1.1400	+18.750%	1	822	+159.649%
2026-02-10	0.9900	0.9900	0.9600	0.9600	-42.169%	9	821	+208.333%
2026-02-09	1.6600	1.6600	1.6600	1.6600	+3.750%	1	823	+78.313%
2026-02-06	1.6000	1.6400	1.6000	1.6000	+10.345%	10	822	+85.000%
2026-02-05	1.4400	1.4500	1.4400	1.4500	-12.651%	8	817	+104.138%
2026-02-04	1.6000	1.6600	1.6000	1.6600	+24.812%	5	810	+78.313%
2026-02-03	1.3300	1.3300	1.3300	1.3300	+10.833%	6	805	+122.556%
2026-02-02	1.2000	1.2000	1.2000	1.2000	-2.439%	52	799	+146.667%
2026-01-30	1.2100	1.2300	1.2100	1.2300	-13.380%	4	747	+140.650%
2026-01-29	1.4000	1.4200	1.3500	1.4200	+23.478%	20	743	+108.451%
2026-01-28	1.2500	1.2500	1.1500	1.1500	-3.361%	33	723	+157.391%
2026-01-27	1.0200	1.1900	1.0200	1.1900	+25.263%	61	690	+148.739%
2026-01-26	0.9800	0.9800	0.9500	0.9500	+11.765%	10	642	+211.579%
2026-01-23	0.8500	0.8500	0.8500	0.8500	+6.250%	1	632	+248.235%
2026-01-21	0.8100	0.8100	0.8000	0.8000	+9.589%	13	633	+270.000%
2026-01-20	0.7700	0.7700	0.7300	0.7300	-9.877%	5	625	+305.479%
2026-01-16	0.8100	0.8100	0.8100	0.8100	+1.250%	1	620	+265.432%
2026-01-15	0.7200	0.8000	0.7200	0.8000	-8.046%	42	620	+270.000%
2026-01-13	0.8700	0.8700	0.8700	0.8700	+16.000%	1	578	+240.230%
2026-01-12	0.7500	0.7500	0.7500	0.7500	+10.294%	3	577	+294.667%
2026-01-08	0.7200	0.7200	0.6800	0.6800	-2.857%	20	580	+335.294%
2026-01-07	0.6500	0.7000	0.6500	0.7000	-15.663%	10	560	+322.857%
2026-01-06	0.8300	0.8300	0.8300	0.8300	-2.353%	1	557	+256.627%
2026-01-02	0.8500	0.8500	0.8500	0.8500	+21.429%	1	558	+248.235%
2025-12-29	0.7000	0.7000	0.7000	0.7000	+14.754%	1	557	+322.857%
2025-12-26	0.6100	0.6100	0.6100	0.6100	-10.294%	1	556	+385.246%
2025-12-24	0.6800	0.6800	0.6800	0.6800	+4.615%	4	560	+335.294%
2025-12-23	0.6500	0.6500	0.6500	0.6500	-7.143%	1	560	+355.385%
2025-12-22	0.7000	0.7000	0.7000	0.7000	+9.375%	2	557	+322.857%
2025-12-18	0.6700	0.6700	0.6400	0.6400	-20.000%	12	557	+362.500%
2025-12-15	0.8000	0.8000	0.8000	0.8000	-11.111%	3	569	+270.000%
2025-12-11	0.9000	0.9000	0.9000	0.9000	-5.263%	3	569	+228.889%
2025-12-08	0.9500	0.9500	0.9500	0.9500	-24.000%	12	569	+211.579%
2025-12-03	1.2200	1.2500	1.2200	1.2500	+20.192%	220	569	+136.800%
2025-12-02	1.0400	1.0400	1.0400	1.0400	-14.754%	10	507	+184.615%
2025-11-18	1.2200	1.2200	1.2200	1.2200	+6.087%	1	497	+142.623%
2025-11-12	1.1500	1.1500	1.1500	1.1500	-14.815%	30	466	+157.391%
2025-11-11	1.3000	1.3500	1.3000	1.3500	+22.727%	3	466	+119.259%
2025-11-07	1.1000	1.1000	1.1000	1.1000	-2.655%	5	466	+169.091%
2025-11-05	1.1300	1.1300	1.1300	1.1300	+22.826%	2	466	+161.947%
2025-11-04	0.9200	0.9200	0.9200	0.9200	+29.577%	1	466	+221.739%
2025-10-15	0.7100	0.7100	0.7100	0.7100	-6.579%	11	465	+316.901%
2025-10-10	0.7600	0.7600	0.7600	0.7600	-7.317%	1	465	+289.474%
2025-10-09	0.8200	0.8200	0.8200	0.8200	+3.797%	4	465	+260.976%
2025-10-01	0.7900	0.7900	0.7900	0.7900	+2.597%	5	465	+274.684%
2025-09-30	0.7700	0.7700	0.7700	0.7700	-2.532%	1	465	+284.416%
2025-09-29	0.7900	0.7900	0.7900	0.7900	-16.842%	7	466	+274.684%
2025-09-26	1.0000	1.0000	0.9500	0.9500	+33.803%	4	473	+211.579%
2025-09-22	0.7100	0.7100	0.7100	0.7100	+4.412%	7	476	+316.901%
2025-09-15	0.6800	0.6800	0.6800	0.6800	-13.924%	1	470	+335.294%
2025-08-25	0.7900	0.7900	0.7900	0.7900	+11.268%	6	469	+274.684%
2025-08-14	0.7100	0.7100	0.7100	0.7100	+57.778%	1	469	+316.901%
2025-07-25	0.4500	0.4500	0.4500	0.4500	-19.643%	1	469	+557.778%
2025-07-22	0.5600	0.5600	0.5600	0.5600	+5.660%	2	470	+428.571%
2025-07-21	0.5300	0.5300	0.5300	0.5300	+15.217%	7	470	+458.491%
2025-07-09	0.4700	0.4700	0.4600	0.4600	+39.394%	2	463	+543.478%
2025-06-27	0.3300	0.3300	0.3300	0.3300	-45.000%	1	465	+796.970%
2025-06-13	0.6000	0.6000	0.6000	0.6000	+36.364%	2	465	+393.333%
2025-06-10	0.4400	0.4400	0.4400	0.4400	+12.821%	2	464	+572.727%
2025-06-09	0.3900	0.3900	0.3900	0.3900	0.000%	3	466	+658.974%
2025-05-30	0.3600	0.3900	0.3600	0.3900	-4.878%	14	469	+658.974%
2025-05-15	0.4100	0.4100	0.4100	0.4100	-18.000%	1	468	+621.951%
2025-05-09	0.4900	0.5000	0.4900	0.5000	+6.383%	4	468	+492.000%
2025-04-28	0.4700	0.4700	0.4700	0.4700	-11.321%	1	467	+529.787%
2025-04-24	0.5300	0.5300	0.5300	0.5300	+15.217%	1	467	+458.491%
2025-04-23	0.4600	0.4600	0.4600	0.4600	-14.815%	1	467	+543.478%
2025-04-22	0.5400	0.5400	0.5400	0.5400	+20.000%	1	467	+448.148%
2025-04-21	0.4500	0.4500	0.4500	0.4500	-15.094%	1	466	+557.778%
2025-04-17	0.5300	0.5300	0.5300	0.5300	-19.697%	1	466	+458.491%
2025-04-09	0.6600	0.6600	0.6600	0.6600	+26.923%	1	466	+348.485%
2025-04-07	0.5200	0.5200	0.5200	0.5200	-44.681%	30	465	+469.231%
2025-03-31	0.9400	0.9400	0.9400	0.9400	0.000%	10	465	+214.894%
2025-03-28	0.9400	0.9400	0.9400	0.9400	-22.951%	28	465	+214.894%
2025-03-20	1.2100	1.2200	1.2100	1.2200	+8.929%	24	465	+142.623%
2025-03-19	1.1200	1.1200	1.1200	1.1200	+30.233%	1	464	+164.286%
2025-03-10	0.7800	0.8600	0.7800	0.8600	+14.667%	2	464	+244.186%
2025-03-03	0.7600	0.7600	0.7500	0.7500	-11.765%	26	463	+294.667%
2025-02-26	0.8500	0.8500	0.8500	0.8500	-15.842%	200	437	+248.235%
2025-02-19	0.9200	1.0100	0.9200	1.0100	+44.286%	4	260	+193.069%
2025-01-24	0.7000	0.7000	0.7000	0.7000	-13.580%	20	257	+322.857%
2025-01-13	0.8100	0.8100	0.8100	0.8100	-4.706%	2	247	+265.432%
2025-01-07	0.9000	0.9000	0.8500	0.8500	+21.429%	4	245	+248.235%
2025-01-03	0.7000	0.7000	0.7000	0.7000	+40.000%	2	245	+322.857%
2024-12-23	0.4700	0.5000	0.4700	0.5000	-13.793%	170	245	+492.000%
2024-12-19	0.5800	0.5800	0.5800	0.5800	+5.455%	5	100	+410.345%
2024-12-17	0.5500	0.5500	0.5500	0.5500	-26.667%	2	101	+438.182%
2024-12-09	0.7500	0.7500	0.7500	0.7500	+33.929%	1	101	+294.667%
2024-11-20	0.5600	0.5600	0.5600	0.5600	+12.000%	1	102	+428.571%
2024-11-14	0.5000	0.5000	0.5000	0.5000	+19.048%	1	101	+492.000%
2024-11-12	0.4400	0.4400	0.4200	0.4200	-16.000%	2	100	+604.762%
2024-11-11	0.4700	0.5000	0.4700	0.5000	0.000%	4	98	+492.000%
2024-11-08	0.5000	0.5000	0.5000	0.5000	-19.355%	4	96	+492.000%
2024-11-06	0.6200	0.6200	0.6200	0.6200	+24.000%	2	96	+377.419%
2024-10-31	0.5000	0.5000	0.5000	0.5000	0.000%	1	94	+492.000%
2024-10-30	0.5000	0.5000	0.5000	0.5000	-13.793%	19	94	+492.000%
2024-10-29	0.5500	0.5800	0.5400	0.5800	-36.957%	5	94	+410.345%
2024-10-10	0.9100	0.9200	0.8600	0.9200	-12.381%	14	91	+221.739%
2024-10-04	1.0500	1.0500	1.0500	1.0500	+50.000%	2	89	+181.905%
2024-09-27	0.7000	0.7000	0.7000	0.7000	-7.895%	2	89	+322.857%
2024-09-13	0.7800	0.7800	0.7600	0.7600	-8.434%	4	89	+289.474%
2024-09-04	0.8300	0.8300	0.8300	0.8300	-15.306%	10	87	+256.627%
2024-08-30	0.9300	1.0200	0.9300	0.9800	-17.647%	40	63	+202.041%
2024-08-26	1.1900	1.1900	1.1900	1.1900	+3.478%	1	63	+148.739%
2024-08-23	1.1500	1.1500	1.1500	1.1500	+0.877%	2	62	+157.391%
2024-08-16	1.1100	1.1400	1.1100	1.1400	-5.000%	20	62	+159.649%
2024-08-15	1.2000	1.2000	1.2000	1.2000	+20.000%	5	52	+146.667%
2024-08-08	1.0000	1.0000	1.0000	1.0000	+4.167%	5	47	+196.000%
2024-08-05	0.9600	0.9600	0.9600	0.9600	-23.200%	5	43	+208.333%
2024-08-01	1.2500	1.2500	1.2500	1.2500	-12.587%	8	43	+136.800%
2024-07-31	1.4300	1.4300	1.4300	1.4300	+5.147%	2	45	+106.993%
2024-07-30	1.3600	1.3600	1.3600	1.3600	-9.333%	3	44	+117.647%
2024-07-29	1.5000	1.5000	1.5000	1.5000	+7.914%	5	41	+97.333%
2024-07-26	1.3900	1.3900	1.3900	1.3900	-7.333%	2	40	+112.950%
2024-07-24	1.5200	1.5200	1.5000	1.5000	+15.385%	42	39	+97.333%
2024-06-25	1.3000	1.3000	1.3000	1.3000	0.000%	2	2	+127.692%