Dark

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

EOD

Jul 23, 2026

1.37+14.167%(+0.17)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.3100	1.4200	1.3000	1.3700	+14.167%	24	1,184	0.000%
2026-07-22	1.1400	1.2000	1.1200	1.2000	+23.711%	18	1,170	+14.167%
2026-07-21	0.9000	0.9700	0.8400	0.9700	+19.753%	32	1,152	+41.237%
2026-07-20	0.7900	0.8200	0.7900	0.8100	0.000%	20	1,128	+69.136%
2026-07-17	0.8100	0.8100	0.8100	0.8100	+17.391%	2	1,118	+69.136%
2026-07-15	0.6900	0.6900	0.6900	0.6900	-8.000%	1	1,116	+98.551%
2026-07-14	0.7600	0.7800	0.7500	0.7500	+8.696%	23	1,115	+82.667%
2026-07-13	0.5000	0.6900	0.5000	0.6900	+68.293%	14	1,116	+98.551%
2026-07-08	0.3300	0.4100	0.3300	0.4100	+105.000%	7	1,106	+234.146%
2026-07-01	0.2200	0.2300	0.2000	0.2000	-20.000%	187	1,099	+585.000%
2026-06-30	0.2700	0.2700	0.2500	0.2500	-16.667%	25	1,221	+448.000%
2026-06-29	0.2900	0.3000	0.2600	0.3000	+11.111%	37	1,246	+356.667%
2026-06-26	0.2800	0.3000	0.2700	0.2700	-18.182%	61	1,246	+407.407%
2026-06-25	0.3100	0.3500	0.3000	0.3300	+10.000%	23	1,257	+315.152%
2026-06-24	0.4000	0.4200	0.3000	0.3000	-42.308%	9	1,275	+356.667%
2026-06-23	0.5200	0.5200	0.5200	0.5200	-10.345%	1	1,284	+163.462%
2026-06-22	0.6200	0.6200	0.5500	0.5800	+9.434%	18	1,283	+136.207%
2026-06-18	0.5100	0.5600	0.5000	0.5300	-33.750%	32	1,282	+158.491%
2026-06-17	0.8000	0.8000	0.8000	0.8000	-13.043%	1	1,282	+71.250%
2026-06-16	1.0100	1.0100	0.9200	0.9200	-11.538%	3	1,281	+48.913%
2026-06-15	0.8900	1.0400	0.8900	1.0400	-24.088%	11	1,282	+31.731%
2026-06-12	1.4200	1.4200	1.3700	1.3700	-14.907%	2	1,271	0.000%
2026-06-10	1.6000	1.7100	1.6000	1.6100	+22.901%	7	1,269	-14.907%
2026-06-09	1.3300	1.3300	1.3100	1.3100	-22.941%	9	1,265	+4.580%
2026-06-08	1.7000	1.7000	1.7000	1.7000	+5.590%	2	1,256	-19.412%
2026-06-05	1.7400	1.7400	1.6100	1.6100	-12.973%	4	1,254	-14.907%
2026-06-04	1.8500	1.8500	1.8500	1.8500	+24.161%	3	1,254	-25.946%
2026-06-01	1.4900	1.4900	1.4900	1.4900	+24.167%	5	1,254	-8.054%
2026-05-29	1.2000	1.2000	1.2000	1.2000	-1.639%	4	1,249	+14.167%
2026-05-28	1.2200	1.2200	1.2200	1.2200	-2.400%	10	1,249	+12.295%
2026-05-27	1.2600	1.2600	1.2300	1.2500	-16.667%	10	1,239	+9.600%
2026-05-26	1.4800	1.5000	1.4800	1.5000	-23.858%	8	1,244	-8.667%
2026-05-22	2.1000	2.1300	1.9700	1.9700	-14.719%	59	1,292	-30.457%
2026-05-21	2.4500	2.4700	2.2700	2.3100	-3.750%	12	1,286	-40.693%
2026-05-20	2.6300	2.6300	2.4000	2.4000	-4.000%	7	1,286	-42.917%
2026-05-19	2.5000	2.5000	2.5000	2.5000	+13.122%	2	1,284	-45.200%
2026-05-18	2.2100	2.2100	2.2100	2.2100	+18.817%	1	1,284	-38.009%
2026-05-15	1.8600	1.8600	1.8600	1.8600	+0.541%	1	1,284	-26.344%
2026-05-14	1.9000	1.9000	1.8500	1.8500	-0.538%	17	1,283	-25.946%
2026-05-12	1.8500	1.9100	1.8500	1.8600	-2.105%	8	1,275	-26.344%
2026-05-11	1.9000	1.9000	1.9000	1.9000	+5.556%	2	1,275	-27.895%
2026-05-07	1.8000	1.8000	1.8000	1.8000	-17.431%	2	1,273	-23.889%
2026-05-06	2.1000	2.1800	2.1000	2.1800	-29.677%	6	1,273	-37.156%
2026-05-04	3.1000	3.1000	3.1000	3.1000	+4.730%	1	1,273	-55.806%
2026-05-01	2.9500	2.9600	2.8900	2.9600	-10.303%	13	1,275	-53.716%
2026-04-30	3.0000	3.3000	2.9800	3.3000	+10.000%	74	1,275	-58.485%
2026-04-29	3.0000	3.0000	3.0000	3.0000	+4.895%	5	1,255	-54.333%
2026-04-28	2.8600	2.8600	2.8600	2.8600	-2.055%	1	1,250	-52.098%
2026-04-23	2.9200	2.9200	2.9200	2.9200	-4.575%	1	1,249	-53.082%
2026-04-22	3.0600	3.0600	3.0600	3.0600	+7.368%	1	1,249	-55.229%
2026-04-21	2.8500	2.8500	2.8500	2.8500	+17.284%	1	1,247	-51.930%
2026-04-20	2.4500	2.4900	2.4300	2.4300	+8.969%	11	1,247	-43.621%
2026-04-17	2.0000	2.2300	2.0000	2.2300	-38.227%	74	1,255	-38.565%
2026-04-16	3.2200	3.6100	3.2200	3.6100	+28.470%	9	1,260	-62.050%
2026-04-15	2.8100	2.8100	2.8100	2.8100	-12.188%	10	1,253	-51.246%
2026-04-13	3.2000	3.2000	3.2000	3.2000	+2.236%	1	1,253	-57.188%
2026-04-10	3.1300	3.1300	3.1300	3.1300	-6.567%	1	1,254	-56.230%
2026-04-09	3.4500	3.5000	3.3500	3.3500	+18.794%	9	1,253	-59.104%
2026-04-08	2.5500	2.8200	2.5500	2.8200	-29.500%	20	1,244	-51.418%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+9.589%	5	1,242	-65.750%
2026-04-06	3.6500	3.8000	3.6000	3.6500	+1.389%	64	1,237	-62.466%
2026-04-02	3.9600	4.1000	3.6000	3.6000	+9.756%	13	1,165	-61.944%
2026-04-01	3.6000	3.6000	3.1600	3.2800	-7.606%	9	1,165	-58.232%
2026-03-31	4.3100	4.3100	3.3500	3.5500	-8.505%	34	1,158	-61.408%
2026-03-30	3.9000	4.0000	3.8800	3.8800	+14.118%	7	1,154	-64.691%
2026-03-27	3.4300	3.5000	3.4000	3.4000	0.000%	215	1,147	-59.706%
2026-03-26	3.3000	3.4000	3.3000	3.4000	+11.475%	18	934	-59.706%
2026-03-25	2.9500	3.0500	2.9500	3.0500	+12.963%	17	937	-55.082%
2026-03-24	2.5300	2.7000	2.5300	2.7000	+20.000%	7	931	-49.259%
2026-03-23	2.1600	2.2500	2.1600	2.2500	-22.680%	16	931	-39.111%
2026-03-20	3.2000	3.2000	2.9100	2.9100	-18.028%	10	931	-52.921%
2026-03-19	2.9500	3.5500	2.9500	3.5500	+48.536%	22	924	-61.408%
2026-03-18	2.4100	2.4200	2.3600	2.3900	+3.913%	11	916	-42.678%
2026-03-17	2.0600	2.3000	2.0600	2.3000	+35.294%	66	910	-40.435%
2026-03-16	1.8600	1.9600	1.7000	1.7000	-7.609%	22	862	-19.412%
2026-03-13	1.8000	1.8400	1.8000	1.8400	+8.235%	2	840	-25.543%
2026-03-12	1.5000	1.8000	1.4900	1.7000	+15.646%	51	841	-19.412%
2026-03-11	1.1900	1.4700	1.1900	1.4700	+23.529%	73	792	-6.803%
2026-03-10	1.1800	1.1900	1.1800	1.1900	-19.048%	31	767	+15.126%
2026-03-09	1.2100	1.4800	1.2100	1.4700	+22.500%	84	737	-6.803%
2026-03-06	1.0500	1.2000	1.0500	1.2000	+17.647%	53	705	+14.167%
2026-03-05	1.0200	1.0200	0.9800	1.0200	+12.088%	22	653	+34.314%
2026-03-04	0.9800	1.0000	0.9100	0.9100	-4.211%	8	643	+50.549%
2026-03-03	1.0200	1.0200	0.9500	0.9500	-6.863%	5	640	+44.211%
2026-03-02	1.0100	1.0500	0.9800	1.0200	+25.926%	23	635	+34.314%
2026-02-26	0.8100	0.8100	0.8100	0.8100	+12.500%	1	613	+69.136%
2026-02-25	0.6800	0.7200	0.6800	0.7200	-11.111%	17	597	+90.278%
2026-02-24	0.8100	0.8100	0.8100	0.8100	-1.220%	1	597	+69.136%
2026-02-20	0.8200	0.8200	0.8200	0.8200	+24.242%	7	596	+67.073%
2026-02-18	0.6900	0.6900	0.6600	0.6600	-1.493%	6	589	+107.576%
2026-02-13	0.6800	0.7100	0.6700	0.6700	+15.517%	7	578	+104.478%
2026-02-12	0.5800	0.5800	0.5800	0.5800	-24.675%	6	578	+136.207%
2026-02-11	0.7500	0.7700	0.7500	0.7700	-10.465%	16	572	+77.922%
2026-02-06	0.8600	0.8600	0.8600	0.8600	+14.667%	1	573	+59.302%
2026-02-05	0.6800	0.7500	0.6800	0.7500	-15.730%	6	572	+82.667%
2026-02-04	0.8500	0.8900	0.8500	0.8900	+21.918%	21	566	+53.933%
2026-02-03	0.6500	0.7300	0.6500	0.7300	+25.862%	2	555	+87.671%
2026-02-02	0.5800	0.5800	0.5800	0.5800	-7.937%	3	553	+136.207%
2026-01-30	0.6600	0.6600	0.5800	0.6300	-5.970%	65	553	+117.460%
2026-01-29	0.7200	0.7200	0.6700	0.6700	+17.544%	47	489	+104.478%
2026-01-28	0.5700	0.5700	0.5700	0.5700	+35.714%	1	472	+140.351%
2026-01-23	0.3800	0.4200	0.3800	0.4200	+16.667%	116	472	+226.190%
2026-01-21	0.3600	0.3600	0.3600	0.3600	0.000%	2	373	+280.556%
2026-01-20	0.3600	0.3600	0.3600	0.3600	+2.857%	1	371	+280.556%
2026-01-15	0.3500	0.3500	0.3500	0.3500	-22.222%	10	370	+291.429%
2026-01-13	0.4500	0.4500	0.4500	0.4500	+21.622%	1	370	+204.444%
2026-01-12	0.3700	0.3700	0.3700	0.3700	-5.128%	1	369	+270.270%
2026-01-09	0.4000	0.4000	0.3900	0.3900	+2.632%	78	368	+251.282%
2026-01-02	0.4200	0.4200	0.3800	0.3800	0.000%	33	290	+260.526%
2025-12-31	0.3800	0.3800	0.3800	0.3800	+2.703%	1	282	+260.526%
2025-12-29	0.3700	0.3700	0.3700	0.3700	-47.887%	1	282	+270.270%
2025-11-11	0.6400	0.7100	0.6400	0.7100	+39.216%	3	281	+92.958%
2025-10-29	0.5100	0.5100	0.5100	0.5100	+30.769%	1	282	+168.627%
2025-09-30	0.3900	0.3900	0.3900	0.3900	-4.878%	1	281	+251.282%
2025-09-29	0.4400	0.4400	0.4100	0.4100	+2.500%	2	280	+234.146%
2025-09-16	0.4000	0.4000	0.4000	0.4000	+5.263%	1	278	+242.500%
2025-08-18	0.3800	0.3800	0.3800	0.3800	+46.154%	9	279	+260.526%
2025-07-25	0.2600	0.2600	0.2600	0.2600	+36.842%	1	288	+426.923%
2025-06-30	0.1900	0.1900	0.1900	0.1900	-34.483%	1	287	+621.053%
2025-06-23	0.2900	0.2900	0.2900	0.2900	-17.143%	1	287	+372.414%
2025-06-16	0.3500	0.3500	0.3500	0.3500	+40.000%	9	286	+291.429%
2025-06-11	0.2500	0.2500	0.2500	0.2500	+78.571%	1	277	+448.000%
2025-06-09	0.1400	0.1400	0.1400	0.1400	-30.000%	4	277	+878.571%
2025-06-03	0.1600	0.2000	0.1600	0.2000	+17.647%	30	277	+585.000%
2025-06-02	0.1700	0.1700	0.1700	0.1700	-22.727%	20	287	+705.882%
2025-05-28	0.3200	0.3200	0.2200	0.2200	-12.000%	50	287	+522.727%
2025-05-21	0.2500	0.2500	0.2500	0.2500	-13.793%	5	262	+448.000%
2025-05-16	0.2900	0.2900	0.2900	0.2900	-6.452%	30	262	+372.414%
2025-05-14	0.3100	0.3100	0.3100	0.3100	-6.061%	5	253	+341.935%
2025-05-13	0.3000	0.3300	0.3000	0.3300	+32.000%	14	253	+315.152%
2025-04-11	0.2500	0.2500	0.2500	0.2500	-50.000%	10	258	+448.000%
2025-04-01	0.4700	0.5000	0.4700	0.5000	-1.961%	21	253	+174.000%
2025-03-31	0.5100	0.5200	0.4800	0.5100	-1.923%	10	253	+168.627%
2025-03-28	0.4800	0.5200	0.4800	0.5200	-10.345%	4	261	+163.462%
2025-03-26	0.5900	0.5900	0.5800	0.5800	0.000%	3	261	+136.207%
2025-03-25	0.5800	0.5800	0.5800	0.5800	+20.833%	10	260	+136.207%
2025-02-26	0.4800	0.4800	0.4800	0.4800	-20.000%	1	260	+185.417%
2025-02-12	0.6000	0.6000	0.6000	0.6000	+93.548%	1	260	+128.333%
2025-02-05	0.3100	0.3100	0.3100	0.3100	-36.735%	1	259	+341.935%
2025-01-16	0.4900	0.4900	0.4900	0.4900	+6.522%	21	258	+179.592%
2025-01-13	0.4700	0.4700	0.4600	0.4600	-8.000%	49	249	+197.826%
2025-01-10	0.4900	0.5000	0.4900	0.5000	+8.696%	90	229	+174.000%
2025-01-08	0.4600	0.4600	0.4600	0.4600	-9.804%	1	189	+197.826%
2025-01-07	0.4800	0.5100	0.4800	0.5100	+88.889%	141	189	+168.627%
2024-12-26	0.2700	0.2700	0.2700	0.2700	-15.625%	1	62	+407.407%
2024-12-24	0.3200	0.3200	0.3200	0.3200	-13.514%	1	62	+328.125%
2024-12-02	0.3700	0.3700	0.3700	0.3700	-24.490%	1	62	+270.270%
2024-10-08	0.4900	0.4900	0.4900	0.4900	+63.333%	1	61	+179.592%
2024-09-26	0.3000	0.3000	0.3000	0.3000	-25.000%	40	60	+356.667%
2024-09-13	0.4000	0.4000	0.4000	0.4000	-6.977%	80	60	+242.500%
2024-09-03	0.4300	0.4300	0.4300	0.4300	-33.846%	10	20	+218.605%
2024-08-26	0.6500	0.6500	0.6500	0.6500	-41.964%	10	10	+110.769%
2024-06-28	1.1200	1.1200	1.1200	1.1200	0.000%	2	1	+22.321%