Dark

BP20261218C47
BP Dec 18 2026 47.00 Call (BP261218C00047000)
option OPRA

EOD

Sep 17, 2026

2.23-6.695%(-0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2300	2.2300	2.2300	2.2300	-6.695%	2	1,738	0.000%
2026-09-16	2.8600	2.8600	2.3900	2.3900	-21.639%	50	1,736	-6.695%
2026-09-15	2.9300	3.0500	2.9300	3.0500	+15.094%	7	1,715	-26.885%
2026-09-14	2.9400	2.9400	2.6500	2.6500	+3.113%	21	1,715	-15.849%
2026-09-11	2.8000	2.8000	2.5600	2.5700	-1.533%	47	1,696	-13.230%
2026-09-10	2.7100	2.7100	2.6100	2.6100	+4.400%	10	1,653	-14.559%
2026-09-09	2.5000	2.5000	2.5000	2.5000	+25.000%	24	1,648	-10.800%
2026-09-08	2.2000	2.2000	2.0000	2.0000	+9.890%	6	1,670	+11.500%
2026-09-02	1.6600	1.8300	1.6600	1.8200	-2.151%	59	1,665	+22.527%
2026-09-01	1.5800	1.8600	1.5800	1.8600	+40.909%	27	1,655	+19.892%
2026-08-31	1.4100	1.4100	1.2200	1.3200	+28.155%	15	1,657	+68.939%
2026-08-28	1.0300	1.0300	1.0300	1.0300	-16.260%	10	1,661	+116.505%
2026-08-27	1.1100	1.2500	1.1100	1.2300	-16.327%	113	1,670	+81.301%
2026-08-25	1.5000	1.5000	1.4700	1.4700	-15.029%	61	1,659	+51.701%
2026-08-24	1.7300	1.7300	1.7300	1.7300	-24.123%	6	1,709	+28.902%
2026-08-21	2.2800	2.2800	2.2800	2.2800	-2.146%	1	1,703	-2.193%
2026-08-20	2.3000	2.3300	2.3000	2.3300	+21.354%	101	1,704	-4.292%
2026-08-19	1.8900	1.9200	1.8900	1.9200	+16.364%	21	1,603	+16.146%
2026-08-18	1.6100	1.6600	1.5900	1.6500	+14.583%	52	1,592	+35.152%
2026-08-17	1.2900	1.4600	1.2700	1.4400	+4.348%	166	1,568	+54.861%
2026-08-14	1.3900	1.4000	1.3700	1.3800	+3.759%	45	1,434	+61.594%
2026-08-13	1.1800	1.3300	1.1800	1.3300	-1.481%	20	1,389	+67.669%
2026-08-12	1.3200	1.3500	1.3100	1.3500	-7.534%	108	1,382	+65.185%
2026-08-11	1.4700	1.5400	1.4600	1.4600	+12.308%	30	1,291	+52.740%
2026-08-10	1.2000	1.3000	1.2000	1.3000	+26.214%	6	1,286	+71.538%
2026-08-07	1.1000	1.1100	1.0300	1.0300	-5.505%	14	1,284	+116.505%
2026-08-06	1.0900	1.0900	1.0900	1.0900	+6.863%	1	1,287	+104.587%
2026-08-05	1.4100	1.4100	1.0200	1.0200	-27.660%	162	1,286	+118.627%
2026-08-04	1.3500	1.4100	1.3300	1.4100	-32.857%	8	1,336	+58.156%
2026-08-03	1.9200	2.1300	1.9000	2.1000	-16.667%	101	1,343	+6.190%
2026-07-31	2.1100	2.5200	2.1100	2.5200	+43.182%	146	1,330	-11.508%
2026-07-29	1.7600	1.7600	1.7600	1.7600	+37.500%	2	1,254	+26.705%
2026-07-28	1.2900	1.2900	1.2300	1.2800	-16.340%	117	1,252	+74.219%
2026-07-27	1.5500	1.5500	1.4800	1.5300	-25.366%	86	1,228	+45.752%
2026-07-24	2.1600	2.2100	2.0100	2.0500	-4.206%	108	1,223	+8.780%
2026-07-23	2.2500	2.2900	2.0500	2.1400	+14.439%	112	1,198	+4.206%
2026-07-22	1.7300	1.8800	1.7300	1.8700	+15.432%	133	1,113	+19.251%
2026-07-21	1.5000	1.6400	1.4700	1.6200	+14.085%	207	998	+37.654%
2026-07-20	1.3500	1.4200	1.3500	1.4200	+7.576%	19	939	+57.042%
2026-07-17	1.3200	1.3200	1.2600	1.3200	+21.101%	53	924	+68.939%
2026-07-16	1.1200	1.1200	1.0900	1.0900	-6.034%	8	876	+104.587%
2026-07-15	1.2500	1.2500	1.1600	1.1600	-4.918%	48	873	+92.241%
2026-07-14	1.2100	1.2500	1.2100	1.2200	+7.018%	3	825	+82.787%
2026-07-13	0.9100	1.1400	0.9100	1.1400	+80.952%	53	824	+95.614%
2026-07-09	0.6300	0.6300	0.6300	0.6300	-16.000%	6	776	+253.968%
2026-07-08	0.6200	0.7500	0.6200	0.7500	+31.579%	25	770	+197.333%
2026-07-07	0.5300	0.5700	0.5300	0.5700	+35.714%	16	755	+291.228%
2026-07-06	0.4200	0.4200	0.4200	0.4200	+20.000%	2	750	+430.952%
2026-07-01	0.3700	0.3700	0.3500	0.3500	-18.605%	116	748	+537.143%
2026-06-30	0.4300	0.4300	0.4300	0.4300	-14.000%	2	800	+418.605%
2026-06-29	0.5300	0.5300	0.5000	0.5000	+2.041%	4	802	+346.000%
2026-06-26	0.5000	0.5000	0.4900	0.4900	-18.333%	8	802	+355.102%
2026-06-25	0.6000	0.6000	0.5500	0.6000	+7.143%	18	810	+271.667%
2026-06-24	0.6000	0.6300	0.5400	0.5600	-37.778%	142	828	+298.214%
2026-06-23	0.8900	0.9200	0.8900	0.9000	-10.000%	16	893	+147.778%
2026-06-22	0.9700	1.0000	0.9500	1.0000	+11.111%	36	891	+123.000%
2026-06-18	0.8500	0.9000	0.8300	0.9000	-25.620%	13	866	+147.778%
2026-06-17	1.3000	1.3000	1.2100	1.2100	-18.792%	90	866	+84.298%
2026-06-16	1.5000	1.5000	1.4400	1.4900	-9.697%	10	914	+49.664%
2026-06-15	1.6500	1.6500	1.6500	1.6500	-26.667%	30	917	+35.152%
2026-06-10	2.2500	2.3300	2.2500	2.2500	+15.385%	24	947	-0.889%
2026-06-09	1.9500	1.9500	1.9500	1.9500	-23.529%	35	963	+14.359%
2026-06-08	2.5500	2.5600	2.5500	2.5500	+9.442%	33	999	-12.549%
2026-06-05	2.4200	2.4200	2.3300	2.3300	+0.866%	3	966	-4.292%
2026-06-01	2.3100	2.3100	2.3100	2.3100	+32.759%	3	965	-3.463%
2026-05-29	1.8000	1.8000	1.7400	1.7400	+2.353%	58	962	+28.161%
2026-05-28	1.8500	1.8500	1.7000	1.7000	-7.609%	15	980	+31.176%
2026-05-27	1.8400	1.8400	1.8400	1.8400	-17.489%	4	979	+21.196%
2026-05-26	2.2800	2.2800	2.2000	2.2300	-25.667%	33	975	0.000%
2026-05-22	3.0000	3.0000	3.0000	3.0000	-6.250%	34	957	-25.667%
2026-05-21	3.2000	3.2000	3.2000	3.2000	-10.364%	1	957	-30.313%
2026-05-20	3.5700	3.5700	3.5700	3.5700	+35.741%	21	957	-37.535%
2026-05-13	2.6900	2.6900	2.6300	2.6300	-6.738%	21	937	-15.209%
2026-05-12	2.8200	2.8200	2.8200	2.8200	+7.634%	20	936	-20.922%
2026-05-11	2.6200	2.6200	2.6200	2.6200	-40.455%	5	936	-14.885%
2026-05-04	4.4000	4.4000	4.4000	4.4000	+7.317%	5	936	-49.318%
2026-05-01	4.0500	4.1000	4.0500	4.1000	-2.148%	26	924	-45.610%
2026-04-29	4.2000	4.2000	4.1100	4.1900	-0.238%	20	924	-46.778%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+23.529%	1	920	-46.905%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+11.475%	1	919	-34.412%
2026-04-17	3.0000	3.0500	3.0000	3.0500	-35.381%	40	918	-26.885%
2026-04-16	4.2000	4.7200	4.1800	4.7200	+18.000%	70	878	-52.754%
2026-04-14	4.0000	4.0000	4.0000	4.0000	-10.913%	20	897	-44.250%
2026-04-13	4.5800	4.6000	4.4900	4.4900	+9.512%	25	897	-50.334%
2026-04-10	4.1000	4.1000	4.1000	4.1000	-14.583%	5	896	-45.610%
2026-04-09	4.8000	4.8000	4.8000	4.8000	+20.000%	5	901	-53.542%
2026-04-08	3.6200	4.0000	3.6200	4.0000	-20.949%	5	901	-44.250%
2026-04-07	5.0600	5.0600	5.0600	5.0600	+1.200%	1	896	-55.929%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+1.010%	1	896	-55.400%
2026-04-02	4.9500	4.9500	4.9500	4.9500	+3.125%	1	896	-54.949%
2026-04-01	4.8000	4.8000	4.8000	4.8000	+0.209%	1	896	-53.542%
2026-03-31	5.7000	5.7000	4.7900	4.7900	-5.523%	4	896	-53.445%
2026-03-30	5.1700	5.3200	5.0100	5.0700	+10.217%	108	900	-56.016%
2026-03-27	4.6000	4.6000	4.6000	4.6000	+1.770%	5	827	-51.522%
2026-03-26	4.4000	4.7500	4.4000	4.5200	+7.619%	22	832	-50.664%
2026-03-25	4.0500	4.2000	4.0500	4.2000	+13.208%	3	826	-46.905%
2026-03-24	3.7100	3.7100	3.7100	3.7100	+20.847%	1	824	-39.892%
2026-03-23	3.0700	3.0700	3.0700	3.0700	-31.473%	5	825	-27.362%
2026-03-19	3.9500	4.9000	3.9500	4.4800	+29.480%	15	830	-50.223%
2026-03-18	3.4000	3.4600	3.3800	3.4600	+8.464%	36	817	-35.549%
2026-03-17	3.1900	3.1900	3.1900	3.1900	+13.929%	1	781	-30.094%
2026-03-16	2.6900	2.8000	2.6900	2.8000	+9.375%	7	780	-20.357%
2026-03-13	2.5700	2.6500	2.4700	2.5600	+2.811%	9	774	-12.891%
2026-03-12	2.4100	2.4900	2.3800	2.4900	+36.813%	10	766	-10.442%
2026-03-11	1.8200	1.8200	1.8200	1.8200	+19.737%	10	756	+22.527%
2026-03-10	1.5200	1.5200	1.5200	1.5200	-27.273%	8	746	+46.711%
2026-03-09	2.0000	2.1100	2.0000	2.0900	+17.416%	134	738	+6.699%
2026-03-06	1.7200	1.7900	1.7000	1.7800	+17.881%	34	630	+25.281%
2026-03-02	1.3500	1.5100	1.3500	1.5100	+39.815%	51	596	+47.682%
2026-02-26	1.1100	1.1300	1.0800	1.0800	-9.244%	31	546	+106.481%
2026-02-25	1.1900	1.1900	1.1900	1.1900	-0.833%	2	516	+87.395%
2026-02-24	1.2000	1.2000	1.2000	1.2000	0.000%	1	516	+85.833%
2026-02-23	1.2000	1.2000	1.2000	1.2000	+4.348%	2	516	+85.833%
2026-02-20	1.2200	1.2200	1.1300	1.1500	-14.179%	10	514	+93.913%
2026-02-19	1.3000	1.3400	1.2700	1.3400	+19.643%	5	507	+66.418%
2026-02-18	1.1200	1.1200	1.1200	1.1200	+19.149%	50	506	+99.107%
2026-02-17	1.0500	1.0600	0.9400	0.9400	-5.051%	12	456	+137.234%
2026-02-13	1.0000	1.0000	0.9900	0.9900	-14.655%	12	439	+125.253%
2026-02-11	1.1600	1.1600	1.1600	1.1600	-7.937%	30	439	+92.241%
2026-02-09	1.2600	1.2600	1.2600	1.2600	+4.132%	6	409	+76.984%
2026-02-06	1.2100	1.2100	1.2100	1.2100	-7.634%	4	403	+84.298%
2026-02-04	1.3100	1.3100	1.3100	1.3100	+32.323%	1	399	+70.229%
2026-02-03	0.9900	0.9900	0.9900	0.9900	+20.732%	1	398	+125.253%
2026-01-30	0.8200	0.8200	0.8200	0.8200	-18.000%	11	397	+171.951%
2026-01-29	1.1000	1.1000	1.0000	1.0000	+14.943%	113	386	+123.000%
2026-01-27	0.7700	0.8700	0.7700	0.8700	+20.833%	101	274	+156.322%
2026-01-26	0.7200	0.7200	0.7200	0.7200	+16.129%	1	173	+209.722%
2026-01-21	0.6200	0.6200	0.6200	0.6200	+14.815%	1	172	+259.677%
2026-01-20	0.5400	0.5400	0.5400	0.5400	-26.027%	1	171	+312.963%
2026-01-14	0.7300	0.7300	0.7300	0.7300	+10.606%	1	170	+205.479%
2026-01-13	0.6600	0.6600	0.6600	0.6600	+24.528%	1	169	+237.879%
2026-01-09	0.5300	0.5300	0.5300	0.5300	-18.462%	1	168	+320.755%
2026-01-02	0.6500	0.6500	0.6500	0.6500	+20.370%	1	167	+243.077%
2025-12-29	0.5400	0.5400	0.5400	0.5400	-23.944%	1	166	+312.963%
2025-10-31	0.7700	0.7700	0.7100	0.7100	+26.786%	6	165	+214.085%
2025-10-03	0.5600	0.5600	0.5600	0.5600	-16.418%	1	160	+298.214%
2025-09-29	0.6700	0.6700	0.6700	0.6700	+34.000%	1	160	+232.836%
2025-09-12	0.5000	0.5000	0.5000	0.5000	-3.846%	1	160	+346.000%
2025-08-13	0.5200	0.5200	0.5200	0.5200	+92.593%	1	160	+328.846%
2025-06-25	0.2700	0.2700	0.2700	0.2700	-27.027%	8	161	+725.926%
2025-04-28	0.3700	0.3700	0.3700	0.3700	-15.909%	2	166	+502.703%
2025-04-23	0.4400	0.4400	0.4400	0.4400	-16.981%	3	164	+406.818%
2025-04-09	0.5200	0.5300	0.5200	0.5300	+51.429%	7	164	+320.755%
2025-04-04	0.3500	0.3500	0.3500	0.3500	-64.646%	10	159	+537.143%
2025-03-20	0.9200	0.9900	0.9200	0.9900	+43.478%	4	164	+125.253%
2025-03-10	0.6200	0.6900	0.6200	0.6900	0.000%	2	164	+223.188%
2025-03-07	0.6000	0.6900	0.6000	0.6900	-19.767%	8	164	+223.188%
2025-02-11	0.8600	0.8600	0.8600	0.8600	+17.808%	1	162	+159.302%
2025-01-07	0.6800	0.7300	0.6800	0.7300	+69.767%	25	162	+205.479%
2024-12-23	0.4300	0.4300	0.4300	0.4300	-28.333%	3	145	+418.605%
2024-12-11	0.6000	0.6000	0.6000	0.6000	+20.000%	5	142	+271.667%
2024-11-22	0.5000	0.5000	0.5000	0.5000	-19.355%	246	139	+346.000%
2024-10-28	0.6200	0.6200	0.6200	0.6200	-4.615%	2	27	+259.677%
2024-10-24	0.6500	0.6500	0.6500	0.6500	+18.182%	2	25	+243.077%
2024-09-27	0.5500	0.5500	0.5500	0.5500	-19.118%	2	23	+305.455%
2024-09-24	0.6800	0.6800	0.6800	0.6800	+4.615%	1	22	+227.941%
2024-09-18	0.6500	0.6500	0.6500	0.6500	+12.069%	5	21	+243.077%
2024-09-16	0.5800	0.5800	0.5800	0.5800	-3.333%	5	21	+284.483%
2024-09-13	0.6000	0.6000	0.6000	0.6000	+27.660%	2	21	+271.667%
2024-09-10	0.4700	0.4700	0.4700	0.4700	-9.615%	40	20	+374.468%
2024-09-09	0.5200	0.5200	0.5200	0.5200	-18.750%	40	45	+328.846%
2024-09-03	0.6400	0.6400	0.6400	0.6400	-28.090%	40	5	+248.438%
2024-08-21	0.8900	0.8900	0.8900	0.8900	-1.111%	3	45	+150.562%
2024-08-13	0.9000	0.9000	0.9000	0.9000	+23.288%	1	42	+147.778%
2024-08-07	0.7300	0.7300	0.7300	0.7300	-31.776%	40	41	+205.479%
2024-07-30	1.1200	1.1200	1.0700	1.0700	-6.140%	80	1	+108.411%
2024-07-29	1.1400	1.1400	1.1400	1.1400	-10.236%	40	1	+95.614%
2024-07-25	1.2700	1.2700	1.2700	1.2700	+3.252%	1	41	+75.591%
2024-07-24	1.2300	1.2300	1.2300	1.2300	+1.653%	40	40	+81.301%
2024-07-23	1.2100	1.2100	1.2100	1.2100	-9.023%	40	40	+84.298%
2024-07-18	1.3300	1.3300	1.3300	1.3300	0.000%	40	40	+67.669%