Dark

BP20261218C50
BP Dec 18 2026 50.00 Call (BP261218C00050000)
option OPRA

EOD

Sep 17, 2026

1.32-2.941%(-0.04)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2100	1.4000	1.2100	1.3200	-2.941%	85	3,624	0.000%
2026-09-16	1.5600	1.5600	1.3000	1.3600	-27.273%	98	3,597	-2.941%
2026-09-15	1.4500	1.8800	1.4500	1.8700	+23.841%	207	3,536	-29.412%
2026-09-14	1.7100	1.8100	1.5100	1.5100	-3.205%	23	3,391	-12.583%
2026-09-11	1.7000	1.7000	1.5400	1.5600	-3.106%	15	3,381	-15.385%
2026-09-10	1.6000	1.6500	1.5100	1.6100	+7.333%	17	3,371	-18.012%
2026-09-09	1.5000	1.5000	1.2500	1.5000	+25.000%	44	3,373	-12.000%
2026-09-08	1.0600	1.3000	1.0600	1.2000	+29.032%	458	3,338	+10.000%
2026-09-04	0.8500	0.9300	0.8500	0.9300	0.000%	4	3,307	+41.935%
2026-09-03	0.9500	0.9500	0.9300	0.9300	-7.921%	3	3,307	+41.935%
2026-09-02	0.9900	1.0300	0.9900	1.0100	-6.481%	11	3,310	+30.693%
2026-09-01	0.9400	1.0800	0.9100	1.0800	+50.000%	16	3,308	+22.222%
2026-08-31	0.7600	0.7600	0.7200	0.7200	+18.033%	7	3,302	+83.333%
2026-08-28	0.5800	0.6100	0.5800	0.6100	+1.667%	64	3,295	+116.393%
2026-08-27	0.6400	0.6400	0.6000	0.6000	-21.053%	2	3,316	+120.000%
2026-08-26	0.6900	0.7600	0.6800	0.7600	-5.000%	27	3,317	+73.684%
2026-08-25	0.8400	0.8400	0.8000	0.8000	-20.000%	53	3,338	+65.000%
2026-08-24	1.0600	1.0600	1.0000	1.0000	-22.481%	9	3,335	+32.000%
2026-08-21	1.4600	1.4600	1.2900	1.2900	-12.838%	58	3,340	+2.326%
2026-08-20	1.3700	1.5200	1.3600	1.4800	+40.952%	1,464	3,337	-10.811%
2026-08-19	1.0200	1.1500	1.0200	1.0500	+10.526%	94	1,986	+25.714%
2026-08-18	0.9200	0.9500	0.9000	0.9500	+20.253%	507	1,928	+38.947%
2026-08-17	0.7100	0.7900	0.7100	0.7900	-1.250%	2	1,540	+67.089%
2026-08-14	0.7500	0.8000	0.7500	0.8000	+12.676%	18	1,539	+65.000%
2026-08-13	0.6600	0.7400	0.6600	0.7100	-8.974%	24	1,539	+85.915%
2026-08-12	0.7800	0.7900	0.7700	0.7800	-4.878%	96	1,526	+69.231%
2026-08-11	0.8200	0.8600	0.8200	0.8200	+3.797%	8	1,534	+60.976%
2026-08-10	0.7200	0.7900	0.7200	0.7900	+25.397%	4	1,541	+67.089%
2026-08-07	0.6200	0.6400	0.6200	0.6300	-10.000%	77	1,540	+109.524%
2026-08-06	0.6000	0.7000	0.6000	0.7000	+22.807%	15	1,489	+88.571%
2026-08-05	0.7300	0.7300	0.5700	0.5700	-32.941%	35	1,488	+131.579%
2026-08-04	0.8500	0.8600	0.8200	0.8500	-35.115%	128	1,502	+55.294%
2026-08-03	1.3100	1.3300	1.2300	1.3100	-16.026%	233	1,508	+0.763%
2026-07-31	1.4000	1.6100	1.4000	1.5600	+24.800%	146	1,391	-15.385%
2026-07-30	1.1100	1.2500	1.0800	1.2500	+16.822%	268	1,293	+5.600%
2026-07-29	1.0500	1.0700	1.0500	1.0700	+46.575%	201	1,253	+23.364%
2026-07-28	0.8000	0.8000	0.7100	0.7300	-18.889%	16	1,197	+80.822%
2026-07-27	0.9000	0.9000	0.9000	0.9000	-28.000%	3	1,198	+46.667%
2026-07-24	1.2700	1.2700	1.2500	1.2500	-8.759%	11	1,195	+5.600%
2026-07-23	1.3100	1.4200	1.3000	1.3700	+14.167%	24	1,184	-3.650%
2026-07-22	1.1400	1.2000	1.1200	1.2000	+23.711%	18	1,170	+10.000%
2026-07-21	0.9000	0.9700	0.8400	0.9700	+19.753%	32	1,152	+36.082%
2026-07-20	0.7900	0.8200	0.7900	0.8100	0.000%	20	1,128	+62.963%
2026-07-17	0.8100	0.8100	0.8100	0.8100	+17.391%	2	1,118	+62.963%
2026-07-15	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,116	+91.304%
2026-07-14	0.7600	0.7800	0.7500	0.7500	+8.696%	23	1,115	+76.000%
2026-07-13	0.5000	0.6900	0.5000	0.6900	+68.293%	14	1,116	+91.304%
2026-07-08	0.3300	0.4100	0.3300	0.4100	+105.000%	7	1,106	+221.951%
2026-07-01	0.2200	0.2300	0.2000	0.2000	-20.000%	187	1,099	+560.000%
2026-06-30	0.2700	0.2700	0.2500	0.2500	-16.667%	25	1,221	+428.000%
2026-06-29	0.2900	0.3000	0.2600	0.3000	+11.111%	37	1,246	+340.000%
2026-06-26	0.2800	0.3000	0.2700	0.2700	-18.182%	61	1,246	+388.889%
2026-06-25	0.3100	0.3500	0.3000	0.3300	+10.000%	23	1,257	+300.000%
2026-06-24	0.4000	0.4200	0.3000	0.3000	-42.308%	9	1,275	+340.000%
2026-06-23	0.5200	0.5200	0.5200	0.5200	-10.345%	1	1,284	+153.846%
2026-06-22	0.6200	0.6200	0.5500	0.5800	+9.434%	18	1,283	+127.586%
2026-06-18	0.5100	0.5600	0.5000	0.5300	-33.750%	32	1,282	+149.057%
2026-06-17	0.8000	0.8000	0.8000	0.8000	-13.043%	1	1,282	+65.000%
2026-06-16	1.0100	1.0100	0.9200	0.9200	-11.538%	3	1,281	+43.478%
2026-06-15	0.8900	1.0400	0.8900	1.0400	-24.088%	11	1,282	+26.923%
2026-06-12	1.4200	1.4200	1.3700	1.3700	-14.907%	2	1,271	-3.650%
2026-06-10	1.6000	1.7100	1.6000	1.6100	+22.901%	7	1,269	-18.012%
2026-06-09	1.3300	1.3300	1.3100	1.3100	-22.941%	9	1,265	+0.763%
2026-06-08	1.7000	1.7000	1.7000	1.7000	+5.590%	2	1,256	-22.353%
2026-06-05	1.7400	1.7400	1.6100	1.6100	-12.973%	4	1,254	-18.012%
2026-06-04	1.8500	1.8500	1.8500	1.8500	+24.161%	3	1,254	-28.649%
2026-06-01	1.4900	1.4900	1.4900	1.4900	+24.167%	5	1,254	-11.409%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-1.639%	4	1,249	+10.000%
2026-05-28	1.2200	1.2200	1.2200	1.2200	-2.400%	10	1,249	+8.197%
2026-05-27	1.2600	1.2600	1.2300	1.2500	-16.667%	10	1,239	+5.600%
2026-05-26	1.4800	1.5000	1.4800	1.5000	-23.858%	8	1,244	-12.000%
2026-05-22	2.1000	2.1300	1.9700	1.9700	-14.719%	59	1,292	-32.995%
2026-05-21	2.4500	2.4700	2.2700	2.3100	-3.750%	12	1,286	-42.857%
2026-05-20	2.6300	2.6300	2.4000	2.4000	-4.000%	7	1,286	-45.000%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+13.122%	2	1,284	-47.200%
2026-05-18	2.2100	2.2100	2.2100	2.2100	+18.817%	1	1,284	-40.271%
2026-05-15	1.8600	1.8600	1.8600	1.8600	+0.541%	1	1,284	-29.032%
2026-05-14	1.9000	1.9000	1.8500	1.8500	-0.538%	17	1,283	-28.649%
2026-05-12	1.8500	1.9100	1.8500	1.8600	-2.105%	8	1,275	-29.032%
2026-05-11	1.9000	1.9000	1.9000	1.9000	+5.556%	2	1,275	-30.526%
2026-05-07	1.8000	1.8000	1.8000	1.8000	-17.431%	2	1,273	-26.667%
2026-05-06	2.1000	2.1800	2.1000	2.1800	-29.677%	6	1,273	-39.450%
2026-05-04	3.1000	3.1000	3.1000	3.1000	+4.730%	1	1,273	-57.419%
2026-05-01	2.9500	2.9600	2.8900	2.9600	-10.303%	13	1,275	-55.405%
2026-04-30	3.0000	3.3000	2.9800	3.3000	+10.000%	74	1,275	-60.000%
2026-04-29	3.0000	3.0000	3.0000	3.0000	+4.895%	5	1,255	-56.000%
2026-04-28	2.8600	2.8600	2.8600	2.8600	-2.055%	1	1,250	-53.846%
2026-04-23	2.9200	2.9200	2.9200	2.9200	-4.575%	1	1,249	-54.795%
2026-04-22	3.0600	3.0600	3.0600	3.0600	+7.368%	1	1,249	-56.863%
2026-04-21	2.8500	2.8500	2.8500	2.8500	+17.284%	1	1,247	-53.684%
2026-04-20	2.4500	2.4900	2.4300	2.4300	+8.969%	11	1,247	-45.679%
2026-04-17	2.0000	2.2300	2.0000	2.2300	-38.227%	74	1,255	-40.807%
2026-04-16	3.2200	3.6100	3.2200	3.6100	+28.470%	9	1,260	-63.435%
2026-04-15	2.8100	2.8100	2.8100	2.8100	-12.188%	10	1,253	-53.025%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+2.236%	1	1,253	-58.750%
2026-04-10	3.1300	3.1300	3.1300	3.1300	-6.567%	1	1,254	-57.827%
2026-04-09	3.4500	3.5000	3.3500	3.3500	+18.794%	9	1,253	-60.597%
2026-04-08	2.5500	2.8200	2.5500	2.8200	-29.500%	20	1,244	-53.191%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+9.589%	5	1,242	-67.000%
2026-04-06	3.6500	3.8000	3.6000	3.6500	+1.389%	64	1,237	-63.836%
2026-04-02	3.9600	4.1000	3.6000	3.6000	+9.756%	13	1,165	-63.333%
2026-04-01	3.6000	3.6000	3.1600	3.2800	-7.606%	9	1,165	-59.756%
2026-03-31	4.3100	4.3100	3.3500	3.5500	-8.505%	34	1,158	-62.817%
2026-03-30	3.9000	4.0000	3.8800	3.8800	+14.118%	7	1,154	-65.979%
2026-03-27	3.4300	3.5000	3.4000	3.4000	0.000%	215	1,147	-61.176%
2026-03-26	3.3000	3.4000	3.3000	3.4000	+11.475%	18	934	-61.176%
2026-03-25	2.9500	3.0500	2.9500	3.0500	+12.963%	17	937	-56.721%
2026-03-24	2.5300	2.7000	2.5300	2.7000	+20.000%	7	931	-51.111%
2026-03-23	2.1600	2.2500	2.1600	2.2500	-22.680%	16	931	-41.333%
2026-03-20	3.2000	3.2000	2.9100	2.9100	-18.028%	10	931	-54.639%
2026-03-19	2.9500	3.5500	2.9500	3.5500	+48.536%	22	924	-62.817%
2026-03-18	2.4100	2.4200	2.3600	2.3900	+3.913%	11	916	-44.770%
2026-03-17	2.0600	2.3000	2.0600	2.3000	+35.294%	66	910	-42.609%
2026-03-16	1.8600	1.9600	1.7000	1.7000	-7.609%	22	862	-22.353%
2026-03-13	1.8000	1.8400	1.8000	1.8400	+8.235%	2	840	-28.261%
2026-03-12	1.5000	1.8000	1.4900	1.7000	+15.646%	51	841	-22.353%
2026-03-11	1.1900	1.4700	1.1900	1.4700	+23.529%	73	792	-10.204%
2026-03-10	1.1800	1.1900	1.1800	1.1900	-19.048%	31	767	+10.924%
2026-03-09	1.2100	1.4800	1.2100	1.4700	+22.500%	84	737	-10.204%
2026-03-06	1.0500	1.2000	1.0500	1.2000	+17.647%	53	705	+10.000%
2026-03-05	1.0200	1.0200	0.9800	1.0200	+12.088%	22	653	+29.412%
2026-03-04	0.9800	1.0000	0.9100	0.9100	-4.211%	8	643	+45.055%
2026-03-03	1.0200	1.0200	0.9500	0.9500	-6.863%	5	640	+38.947%
2026-03-02	1.0100	1.0500	0.9800	1.0200	+25.926%	23	635	+29.412%
2026-02-26	0.8100	0.8100	0.8100	0.8100	+12.500%	1	613	+62.963%
2026-02-25	0.6800	0.7200	0.6800	0.7200	-11.111%	17	597	+83.333%
2026-02-24	0.8100	0.8100	0.8100	0.8100	-1.220%	1	597	+62.963%
2026-02-20	0.8200	0.8200	0.8200	0.8200	+24.242%	7	596	+60.976%
2026-02-18	0.6900	0.6900	0.6600	0.6600	-1.493%	6	589	+100.000%
2026-02-13	0.6800	0.7100	0.6700	0.6700	+15.517%	7	578	+97.015%
2026-02-12	0.5800	0.5800	0.5800	0.5800	-24.675%	6	578	+127.586%
2026-02-11	0.7500	0.7700	0.7500	0.7700	-10.465%	16	572	+71.429%
2026-02-06	0.8600	0.8600	0.8600	0.8600	+14.667%	1	573	+53.488%
2026-02-05	0.6800	0.7500	0.6800	0.7500	-15.730%	6	572	+76.000%
2026-02-04	0.8500	0.8900	0.8500	0.8900	+21.918%	21	566	+48.315%
2026-02-03	0.6500	0.7300	0.6500	0.7300	+25.862%	2	555	+80.822%
2026-02-02	0.5800	0.5800	0.5800	0.5800	-7.937%	3	553	+127.586%
2026-01-30	0.6600	0.6600	0.5800	0.6300	-5.970%	65	553	+109.524%
2026-01-29	0.7200	0.7200	0.6700	0.6700	+17.544%	47	489	+97.015%
2026-01-28	0.5700	0.5700	0.5700	0.5700	+35.714%	1	472	+131.579%
2026-01-23	0.3800	0.4200	0.3800	0.4200	+16.667%	116	472	+214.286%
2026-01-21	0.3600	0.3600	0.3600	0.3600	0.000%	2	373	+266.667%
2026-01-20	0.3600	0.3600	0.3600	0.3600	+2.857%	1	371	+266.667%
2026-01-15	0.3500	0.3500	0.3500	0.3500	-22.222%	10	370	+277.143%
2026-01-13	0.4500	0.4500	0.4500	0.4500	+21.622%	1	370	+193.333%
2026-01-12	0.3700	0.3700	0.3700	0.3700	-5.128%	1	369	+256.757%
2026-01-09	0.4000	0.4000	0.3900	0.3900	+2.632%	78	368	+238.462%
2026-01-02	0.4200	0.4200	0.3800	0.3800	0.000%	33	290	+247.368%
2025-12-31	0.3800	0.3800	0.3800	0.3800	+2.703%	1	282	+247.368%
2025-12-29	0.3700	0.3700	0.3700	0.3700	-47.887%	1	282	+256.757%
2025-11-11	0.6400	0.7100	0.6400	0.7100	+39.216%	3	281	+85.915%
2025-10-29	0.5100	0.5100	0.5100	0.5100	+30.769%	1	282	+158.824%
2025-09-30	0.3900	0.3900	0.3900	0.3900	-4.878%	1	281	+238.462%
2025-09-29	0.4400	0.4400	0.4100	0.4100	+2.500%	2	280	+221.951%
2025-09-16	0.4000	0.4000	0.4000	0.4000	+5.263%	1	278	+230.000%
2025-08-18	0.3800	0.3800	0.3800	0.3800	+46.154%	9	279	+247.368%
2025-07-25	0.2600	0.2600	0.2600	0.2600	+36.842%	1	288	+407.692%
2025-06-30	0.1900	0.1900	0.1900	0.1900	-34.483%	1	287	+594.737%
2025-06-23	0.2900	0.2900	0.2900	0.2900	-17.143%	1	287	+355.172%
2025-06-16	0.3500	0.3500	0.3500	0.3500	+40.000%	9	286	+277.143%
2025-06-11	0.2500	0.2500	0.2500	0.2500	+78.571%	1	277	+428.000%
2025-06-09	0.1400	0.1400	0.1400	0.1400	-30.000%	4	277	+842.857%
2025-06-03	0.1600	0.2000	0.1600	0.2000	+17.647%	30	277	+560.000%
2025-06-02	0.1700	0.1700	0.1700	0.1700	-22.727%	20	287	+676.471%
2025-05-28	0.3200	0.3200	0.2200	0.2200	-12.000%	50	287	+500.000%
2025-05-21	0.2500	0.2500	0.2500	0.2500	-13.793%	5	262	+428.000%
2025-05-16	0.2900	0.2900	0.2900	0.2900	-6.452%	30	262	+355.172%
2025-05-14	0.3100	0.3100	0.3100	0.3100	-6.061%	5	253	+325.806%
2025-05-13	0.3000	0.3300	0.3000	0.3300	+32.000%	14	253	+300.000%
2025-04-11	0.2500	0.2500	0.2500	0.2500	-50.000%	10	258	+428.000%
2025-04-01	0.4700	0.5000	0.4700	0.5000	-1.961%	21	253	+164.000%
2025-03-31	0.5100	0.5200	0.4800	0.5100	-1.923%	10	253	+158.824%
2025-03-28	0.4800	0.5200	0.4800	0.5200	-10.345%	4	261	+153.846%
2025-03-26	0.5900	0.5900	0.5800	0.5800	0.000%	3	261	+127.586%
2025-03-25	0.5800	0.5800	0.5800	0.5800	+20.833%	10	260	+127.586%
2025-02-26	0.4800	0.4800	0.4800	0.4800	-20.000%	1	260	+175.000%
2025-02-12	0.6000	0.6000	0.6000	0.6000	+93.548%	1	260	+120.000%
2025-02-05	0.3100	0.3100	0.3100	0.3100	-36.735%	1	259	+325.806%
2025-01-16	0.4900	0.4900	0.4900	0.4900	+6.522%	21	258	+169.388%
2025-01-13	0.4700	0.4700	0.4600	0.4600	-8.000%	49	249	+186.957%
2025-01-10	0.4900	0.5000	0.4900	0.5000	+8.696%	90	229	+164.000%
2025-01-08	0.4600	0.4600	0.4600	0.4600	-9.804%	1	189	+186.957%
2025-01-07	0.4800	0.5100	0.4800	0.5100	+88.889%	141	189	+158.824%
2024-12-26	0.2700	0.2700	0.2700	0.2700	-15.625%	1	62	+388.889%
2024-12-24	0.3200	0.3200	0.3200	0.3200	-13.514%	1	62	+312.500%
2024-12-02	0.3700	0.3700	0.3700	0.3700	-24.490%	1	62	+256.757%
2024-10-08	0.4900	0.4900	0.4900	0.4900	+63.333%	1	61	+169.388%
2024-09-26	0.3000	0.3000	0.3000	0.3000	-25.000%	40	60	+340.000%
2024-09-13	0.4000	0.4000	0.4000	0.4000	-6.977%	80	60	+230.000%
2024-09-03	0.4300	0.4300	0.4300	0.4300	-33.846%	10	20	+206.977%
2024-08-26	0.6500	0.6500	0.6500	0.6500	-41.964%	10	10	+103.077%
2024-06-28	1.1200	1.1200	1.1200	1.1200	0.000%	2	1	+17.857%