Dark

BP20261218C55
BP Dec 18 2026 55.00 Call (BP261218C00055000)
option OPRA

EOD

Jul 23, 2026

0.6100+19.608%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6100	0.6100	0.6100	0.6100	+19.608%	1	2,632	0.000%
2026-07-22	0.4800	0.5100	0.4800	0.5100	+41.667%	19	2,631	+19.608%
2026-07-20	0.3200	0.3600	0.3000	0.3600	+2.857%	21	2,621	+69.444%
2026-07-15	0.3500	0.3500	0.3500	0.3500	+105.882%	1	2,602	+74.286%
2026-07-09	0.1700	0.1700	0.1700	0.1700	0.000%	6	2,601	+258.824%
2026-07-07	0.1600	0.1700	0.1600	0.1700	+6.250%	4	2,601	+258.824%
2026-06-25	0.1600	0.1600	0.1600	0.1600	+6.667%	7	2,605	+281.250%
2026-06-24	0.1900	0.1900	0.1500	0.1500	-31.818%	10	2,605	+306.667%
2026-06-23	0.2200	0.2200	0.2200	0.2200	-21.429%	1	2,609	+177.273%
2026-06-22	0.2600	0.2900	0.2600	0.2800	-20.000%	4	2,610	+117.857%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-27.083%	35	2,606	+74.286%
2026-06-16	0.4800	0.4800	0.4800	0.4800	-5.882%	1	2,606	+27.083%
2026-06-15	0.5500	0.5500	0.5100	0.5100	-3.774%	8	2,605	+19.608%
2026-06-12	0.5300	0.5300	0.5300	0.5300	-31.169%	5	2,606	+15.094%
2026-06-11	0.9000	0.9000	0.7700	0.7700	-1.282%	3	2,602	-20.779%
2026-06-10	0.8100	0.8300	0.7800	0.7800	+4.000%	6	2,600	-21.795%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-13.793%	1	2,598	-18.667%
2026-06-08	0.8500	0.8700	0.8500	0.8700	-1.136%	5	2,598	-29.885%
2026-06-04	0.8500	0.8800	0.8500	0.8800	+1.149%	18	2,598	-30.682%
2026-06-03	0.8700	0.8700	0.8700	0.8700	+11.538%	1	2,593	-29.885%
2026-06-01	0.7800	0.7800	0.7800	0.7800	+2.632%	1	2,592	-21.795%
2026-05-26	0.7600	0.7600	0.7600	0.7600	-40.625%	1	2,592	-19.737%
2026-05-20	1.2800	1.2800	1.2800	1.2800	-15.232%	1	2,593	-52.344%
2026-05-19	1.3400	1.5100	1.3400	1.5100	+11.852%	2	2,592	-59.603%
2026-05-18	1.0700	1.3500	1.0700	1.3500	+31.068%	32	2,592	-54.815%
2026-05-15	0.9600	1.0300	0.9600	1.0300	+8.421%	3	2,592	-40.777%
2026-05-14	0.9800	0.9800	0.9500	0.9500	+6.742%	2	2,589	-35.789%
2026-05-13	0.8900	0.8900	0.8900	0.8900	-16.038%	10	2,597	-31.461%
2026-05-11	1.0600	1.0600	1.0600	1.0600	+11.579%	1	2,597	-42.453%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+1.064%	10	2,596	-35.789%
2026-05-07	0.9300	0.9400	0.9300	0.9400	-21.008%	16	2,586	-35.106%
2026-05-06	1.1200	1.1900	1.1100	1.1900	-24.204%	26	2,601	-48.739%
2026-05-05	1.5700	1.5700	1.5700	1.5700	0.000%	1	2,626	-61.146%
2026-05-01	1.6800	1.6800	1.5400	1.5700	-16.489%	32	2,598	-61.146%
2026-04-30	1.7600	1.9000	1.7600	1.8800	+9.302%	14	2,598	-67.553%
2026-04-29	1.6100	1.7200	1.6100	1.7200	+8.176%	8	2,610	-64.535%
2026-04-27	1.5800	1.5900	1.5800	1.5900	-0.625%	10	2,610	-61.635%
2026-04-24	1.6400	1.7100	1.6000	1.6000	+3.226%	17	2,610	-61.875%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-8.284%	1	2,600	-60.645%
2026-04-22	1.7300	1.7400	1.6700	1.6900	+13.423%	18	2,600	-63.905%
2026-04-21	1.4500	1.4900	1.4500	1.4900	-23.980%	2,025	736	-59.060%
2026-04-16	1.9600	1.9600	1.9600	1.9600	+15.976%	5	736	-68.878%
2026-04-08	1.3900	1.6900	1.3900	1.6900	-26.840%	19	741	-63.905%
2026-04-07	2.3900	2.3900	2.2900	2.3100	+0.873%	7	733	-73.593%
2026-04-06	2.1600	2.3100	2.1500	2.2900	+6.512%	35	726	-73.362%
2026-04-02	2.2900	2.2900	2.1300	2.1500	+16.216%	82	768	-71.628%
2026-04-01	1.9100	1.9100	1.8500	1.8500	-13.551%	8	768	-67.027%
2026-03-31	2.6900	2.6900	2.1400	2.1400	-11.203%	7	767	-71.495%
2026-03-30	2.3300	2.5000	2.3000	2.4100	+14.762%	81	765	-74.689%
2026-03-27	2.0900	2.1200	2.0500	2.1000	+2.941%	63	733	-70.952%
2026-03-26	1.9300	2.1500	1.9300	2.0400	+11.475%	70	678	-70.098%
2026-03-25	1.7500	1.8400	1.7500	1.8300	+16.561%	31	634	-66.667%
2026-03-24	1.5600	1.5700	1.5500	1.5700	+20.769%	47	602	-61.146%
2026-03-23	1.1800	1.3000	1.1800	1.3000	-29.730%	6	582	-53.077%
2026-03-20	1.9900	1.9900	1.8500	1.8500	-13.551%	17	581	-67.027%
2026-03-19	1.6300	2.2500	1.6300	2.1400	+51.773%	81	579	-71.495%
2026-03-18	1.4000	1.4100	1.3500	1.4100	+19.492%	4	594	-56.738%
2026-03-17	1.2000	1.2800	1.1800	1.1800	+18.000%	71	591	-48.305%
2026-03-16	1.0500	1.0500	1.0000	1.0000	-2.913%	17	564	-39.000%
2026-03-13	1.0000	1.0500	0.9000	1.0300	+3.000%	31	547	-40.777%
2026-03-12	0.9400	1.0000	0.9400	1.0000	+33.333%	7	538	-39.000%
2026-03-11	0.6400	0.7500	0.6400	0.7500	+15.385%	3	531	-18.667%
2026-03-10	0.6500	0.6500	0.6500	0.6500	-8.451%	1	532	-6.154%
2026-03-09	0.6500	0.7700	0.6500	0.7100	+2.899%	51	531	-14.085%
2026-03-06	0.6200	0.6900	0.6200	0.6900	+23.214%	8	583	-11.594%
2026-03-05	0.5600	0.5600	0.5600	0.5600	-11.111%	1	575	+8.929%
2026-03-02	0.5400	0.6300	0.5400	0.6300	+57.500%	2	574	-3.175%
2026-02-24	0.4000	0.4000	0.4000	0.4000	+21.212%	10	574	+52.500%
2026-02-12	0.3300	0.3300	0.3300	0.3300	-19.512%	10	564	+84.848%
2026-02-11	0.3600	0.4100	0.3600	0.4100	+64.000%	14	564	+48.780%
2026-02-10	0.3000	0.3000	0.2500	0.2500	-41.860%	12	563	+144.000%
2026-02-09	0.4300	0.4300	0.4300	0.4300	0.000%	1	563	+41.860%
2026-02-06	0.4400	0.4400	0.4100	0.4300	+43.333%	21	563	+41.860%
2026-02-05	0.3000	0.3000	0.3000	0.3000	-31.818%	2	558	+103.333%
2026-02-04	0.3800	0.6500	0.3800	0.4400	+15.789%	16	560	+38.636%
2026-02-03	0.3600	0.3800	0.3600	0.3800	+35.714%	6	551	+60.526%
2026-02-02	0.3000	0.3500	0.2800	0.2800	-3.448%	4	546	+117.857%
2026-01-30	0.2800	0.3200	0.2800	0.2900	-17.143%	7	546	+110.345%
2026-01-29	0.3900	0.3900	0.3500	0.3500	+16.667%	27	542	+74.286%
2026-01-28	0.3000	0.3000	0.3000	0.3000	+25.000%	1	540	+103.333%
2026-01-26	0.2400	0.2400	0.2400	0.2400	0.000%	2	540	+154.167%
2026-01-23	0.1900	0.2400	0.1900	0.2400	+33.333%	51	538	+154.167%
2026-01-20	0.1800	0.1800	0.1800	0.1800	-10.000%	214	487	+238.889%
2026-01-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	283	+205.000%
2026-01-12	0.2100	0.2100	0.2000	0.2000	-20.000%	97	283	+205.000%
2026-01-07	0.1900	0.2500	0.1900	0.2500	0.000%	13	186	+144.000%
2026-01-05	0.2000	0.2500	0.2000	0.2500	+25.000%	2	174	+144.000%
2026-01-02	0.2000	0.2000	0.2000	0.2000	+33.333%	12	174	+205.000%
2025-12-31	0.1500	0.1500	0.1500	0.1500	-25.000%	1	162	+306.667%
2025-12-30	0.2100	0.2100	0.2000	0.2000	+5.263%	20	162	+205.000%
2025-12-22	0.2000	0.2000	0.1900	0.1900	-5.000%	101	128	+221.053%
2025-12-17	0.2000	0.2000	0.2000	0.2000	+33.333%	1	128	+205.000%
2025-12-16	0.1500	0.1500	0.1500	0.1500	-40.000%	8	128	+306.667%
2025-12-09	0.2500	0.2500	0.2500	0.2500	-7.407%	1	136	+144.000%
2025-12-05	0.2700	0.2700	0.2700	0.2700	-15.625%	1	137	+125.926%
2025-12-03	0.3200	0.3200	0.3200	0.3200	+18.519%	1	137	+90.625%
2025-12-02	0.2700	0.2700	0.2700	0.2700	-3.571%	1	137	+125.926%
2025-12-01	0.2800	0.2800	0.2800	0.2800	-20.000%	1	138	+117.857%
2025-11-18	0.3500	0.3500	0.3500	0.3500	+9.375%	5	138	+74.286%
2025-11-14	0.3200	0.3200	0.3200	0.3200	-8.571%	5	143	+90.625%
2025-11-11	0.3500	0.3500	0.3500	0.3500	+16.667%	1	148	+74.286%
2025-10-27	0.3000	0.3000	0.3000	0.3000	+3.448%	1	149	+103.333%
2025-10-24	0.2900	0.2900	0.2900	0.2900	-17.143%	1	149	+110.345%
2025-10-23	0.3500	0.3500	0.3500	0.3500	+84.211%	1	149	+74.286%
2025-10-22	0.1900	0.1900	0.1900	0.1900	0.000%	1	148	+221.053%
2025-10-03	0.1900	0.1900	0.1900	0.1900	-5.000%	30	148	+221.053%
2025-09-22	0.2000	0.2000	0.2000	0.2000	0.000%	5	118	+205.000%
2025-09-03	0.2000	0.2000	0.2000	0.2000	-25.926%	1	118	+205.000%
2025-08-27	0.2700	0.2700	0.2700	0.2700	+80.000%	3	118	+125.926%
2025-08-07	0.1500	0.1500	0.1500	0.1500	+87.500%	1	115	+306.667%
2025-07-18	0.0800	0.0800	0.0800	0.0800	-72.414%	1	115	+662.500%
2025-06-25	0.2900	0.2900	0.2900	0.2900	+70.588%	1	118	+110.345%
2025-06-23	0.1700	0.1700	0.1700	0.1700	-34.615%	2	117	+258.824%
2025-06-17	0.2600	0.2600	0.2600	0.2600	+23.810%	1	117	+134.615%
2025-06-02	0.2100	0.2100	0.2100	0.2100	+5.000%	3	116	+190.476%
2025-05-20	0.2000	0.2000	0.2000	0.2000	+25.000%	1	115	+205.000%
2025-04-08	0.1600	0.1600	0.1600	0.1600	-11.111%	4	115	+281.250%
2025-04-07	0.1700	0.1800	0.1600	0.1800	-59.091%	12	119	+238.889%
2025-03-21	0.4400	0.4400	0.4400	0.4400	+7.317%	6	131	+38.636%
2025-03-20	0.4100	0.4100	0.4100	0.4100	+13.889%	2	130	+48.780%
2025-03-19	0.3600	0.3600	0.3600	0.3600	+44.000%	1	128	+69.444%
2025-03-12	0.2500	0.2500	0.2500	0.2500	-16.667%	1	128	+144.000%
2025-02-19	0.3000	0.3000	0.3000	0.3000	-21.053%	1	128	+103.333%
2025-02-10	0.3400	0.3800	0.3400	0.3800	+26.667%	2	128	+60.526%
2025-01-16	0.3000	0.3000	0.3000	0.3000	+3.448%	1	128	+103.333%
2025-01-08	0.2900	0.2900	0.2900	0.2900	+45.000%	50	141	+110.345%
2024-12-30	0.2000	0.2000	0.2000	0.2000	-20.000%	11	141	+205.000%
2024-12-20	0.2500	0.2500	0.2500	0.2500	-16.667%	10	141	+144.000%
2024-12-18	0.3000	0.3000	0.3000	0.3000	-14.286%	20	131	+103.333%
2024-12-09	0.3500	0.3500	0.3500	0.3500	+40.000%	1	111	+74.286%
2024-12-03	0.2500	0.2500	0.2500	0.2500	+92.308%	10	111	+144.000%
2024-12-02	0.1300	0.1300	0.1300	0.1300	-40.909%	1	101	+369.231%
2024-11-18	0.2200	0.2200	0.2200	0.2200	+15.789%	4	101	+177.273%
2024-11-11	0.1900	0.1900	0.1900	0.1900	+26.667%	1	97	+221.053%
2024-10-30	0.1500	0.1500	0.1500	0.1500	-25.000%	1	97	+306.667%
2024-10-29	0.2000	0.2000	0.2000	0.2000	-13.043%	1	96	+205.000%
2024-10-21	0.2300	0.2300	0.2300	0.2300	-14.815%	1	95	+165.217%
2024-10-08	0.2700	0.2700	0.2700	0.2700	-22.857%	1	94	+125.926%
2024-10-04	0.3500	0.3500	0.3500	0.3500	+75.000%	2	94	+74.286%
2024-09-27	0.2000	0.2000	0.2000	0.2000	-9.091%	2	94	+205.000%
2024-09-26	0.1900	0.2200	0.1900	0.2200	+10.000%	5	93	+177.273%
2024-09-20	0.2000	0.2000	0.2000	0.2000	-20.000%	4	88	+205.000%
2024-09-16	0.2500	0.2500	0.2500	0.2500	+25.000%	1	86	+144.000%
2024-09-09	0.2000	0.2000	0.2000	0.2000	-33.333%	5	85	+205.000%
2024-09-06	0.2200	0.3000	0.2200	0.3000	+11.111%	42	80	+103.333%
2024-09-03	0.2500	0.2700	0.2500	0.2700	-22.857%	15	59	+125.926%
2024-08-29	0.3500	0.3500	0.3500	0.3500	0.000%	10	44	+74.286%
2024-08-26	0.3500	0.3500	0.3500	0.3500	+40.000%	1	34	+74.286%
2024-08-22	0.2500	0.2500	0.2500	0.2500	-10.714%	1	34	+144.000%
2024-08-21	0.2800	0.2800	0.2800	0.2800	-20.000%	1	33	+117.857%
2024-08-20	0.3300	0.3500	0.3300	0.3500	-20.455%	2	32	+74.286%
2024-08-19	0.4400	0.4400	0.4400	0.4400	+46.667%	2	30	+38.636%
2024-08-16	0.3000	0.3000	0.3000	0.3000	-14.286%	8	30	+103.333%
2024-08-09	0.3500	0.3500	0.3500	0.3500	+6.061%	2	27	+74.286%
2024-08-08	0.3200	0.3300	0.3200	0.3300	-25.000%	4	26	+84.848%
2024-08-01	0.4400	0.4400	0.4400	0.4400	-12.000%	4	27	+38.636%
2024-07-24	0.5000	0.5000	0.5000	0.5000	-25.373%	20	23	+22.000%
2024-07-18	0.6700	0.6700	0.6700	0.6700	+17.544%	1	3	-8.955%
2024-07-09	0.5700	0.5700	0.5700	0.5700	0.000%	2	2	+7.018%