Dark

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

EOD

Sep 17, 2026

0.5500-5.172%(-0.0300)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5400	0.5600	0.5400	0.5500	-5.172%	27	2,766	0.000%
2026-09-16	0.6200	0.6200	0.5600	0.5800	-21.622%	41	2,744	-5.172%
2026-09-15	0.5300	0.7800	0.5300	0.7400	+12.121%	34	2,737	-25.676%
2026-09-14	0.6600	0.6600	0.6600	0.6600	+1.538%	35	2,718	-16.667%
2026-09-11	0.6400	0.6500	0.6100	0.6500	0.000%	15	2,733	-15.385%
2026-09-10	0.6500	0.6500	0.6500	0.6500	+10.169%	1	2,719	-15.385%
2026-09-09	0.6000	0.6000	0.5600	0.5900	+34.091%	20	2,719	-6.780%
2026-09-08	0.4700	0.4700	0.4400	0.4400	+25.714%	34	2,699	+25.000%
2026-09-04	0.3500	0.3500	0.3500	0.3500	+2.941%	13	2,691	+57.143%
2026-09-01	0.3400	0.3400	0.3400	0.3400	-2.857%	1	2,691	+61.765%
2026-08-25	0.3500	0.3500	0.3500	0.3500	-37.500%	2	2,692	+57.143%
2026-08-21	0.5800	0.5800	0.5600	0.5600	-11.111%	11	2,690	-1.786%
2026-08-20	0.5900	0.6600	0.5900	0.6300	+103.226%	269	2,699	-12.698%
2026-08-17	0.3100	0.3100	0.3100	0.3100	+19.231%	5	2,668	+77.419%
2026-08-13	0.2600	0.2600	0.2600	0.2600	-21.212%	6	2,664	+111.538%
2026-08-12	0.3300	0.3300	0.3300	0.3300	-5.714%	3	2,664	+66.667%
2026-08-11	0.3500	0.3500	0.3500	0.3500	+45.833%	2	2,667	+57.143%
2026-08-07	0.2700	0.2700	0.2400	0.2400	-7.692%	4	2,665	+129.167%
2026-08-06	0.2600	0.2600	0.2600	0.2600	-3.704%	1	2,663	+111.538%
2026-08-05	0.3400	0.3400	0.2700	0.2700	-22.857%	3	2,662	+103.704%
2026-08-04	0.3600	0.3600	0.3500	0.3500	-41.667%	23	2,663	+57.143%
2026-08-03	0.6000	0.6000	0.6000	0.6000	-16.667%	2	2,644	-8.333%
2026-07-31	0.5900	0.7200	0.5800	0.7200	+38.462%	10	2,642	-23.611%
2026-07-30	0.5200	0.5200	0.5200	0.5200	+8.333%	15	2,632	+5.769%
2026-07-29	0.4500	0.4800	0.4300	0.4800	-11.111%	48	2,647	+14.583%
2026-07-24	0.6200	0.6200	0.5400	0.5400	-11.475%	2	2,632	+1.852%
2026-07-23	0.6100	0.6100	0.6100	0.6100	+19.608%	1	2,632	-9.836%
2026-07-22	0.4800	0.5100	0.4800	0.5100	+41.667%	19	2,631	+7.843%
2026-07-20	0.3200	0.3600	0.3000	0.3600	+2.857%	21	2,621	+52.778%
2026-07-15	0.3500	0.3500	0.3500	0.3500	+105.882%	1	2,602	+57.143%
2026-07-09	0.1700	0.1700	0.1700	0.1700	0.000%	6	2,601	+223.529%
2026-07-07	0.1600	0.1700	0.1600	0.1700	+6.250%	4	2,601	+223.529%
2026-06-25	0.1600	0.1600	0.1600	0.1600	+6.667%	7	2,605	+243.750%
2026-06-24	0.1900	0.1900	0.1500	0.1500	-31.818%	10	2,605	+266.667%
2026-06-23	0.2200	0.2200	0.2200	0.2200	-21.429%	1	2,609	+150.000%
2026-06-22	0.2600	0.2900	0.2600	0.2800	-20.000%	4	2,610	+96.429%
2026-06-17	0.3500	0.3500	0.3500	0.3500	-27.083%	35	2,606	+57.143%
2026-06-16	0.4800	0.4800	0.4800	0.4800	-5.882%	1	2,606	+14.583%
2026-06-15	0.5500	0.5500	0.5100	0.5100	-3.774%	8	2,605	+7.843%
2026-06-12	0.5300	0.5300	0.5300	0.5300	-31.169%	5	2,606	+3.774%
2026-06-11	0.9000	0.9000	0.7700	0.7700	-1.282%	3	2,602	-28.571%
2026-06-10	0.8100	0.8300	0.7800	0.7800	+4.000%	6	2,600	-29.487%
2026-06-09	0.7500	0.7500	0.7500	0.7500	-13.793%	1	2,598	-26.667%
2026-06-08	0.8500	0.8700	0.8500	0.8700	-1.136%	5	2,598	-36.782%
2026-06-04	0.8500	0.8800	0.8500	0.8800	+1.149%	18	2,598	-37.500%
2026-06-03	0.8700	0.8700	0.8700	0.8700	+11.538%	1	2,593	-36.782%
2026-06-01	0.7800	0.7800	0.7800	0.7800	+2.632%	1	2,592	-29.487%
2026-05-26	0.7600	0.7600	0.7600	0.7600	-40.625%	1	2,592	-27.632%
2026-05-20	1.2800	1.2800	1.2800	1.2800	-15.232%	1	2,593	-57.031%
2026-05-19	1.3400	1.5100	1.3400	1.5100	+11.852%	2	2,592	-63.576%
2026-05-18	1.0700	1.3500	1.0700	1.3500	+31.068%	32	2,592	-59.259%
2026-05-15	0.9600	1.0300	0.9600	1.0300	+8.421%	3	2,592	-46.602%
2026-05-14	0.9800	0.9800	0.9500	0.9500	+6.742%	2	2,589	-42.105%
2026-05-13	0.8900	0.8900	0.8900	0.8900	-16.038%	10	2,597	-38.202%
2026-05-11	1.0600	1.0600	1.0600	1.0600	+11.579%	1	2,597	-48.113%
2026-05-08	0.9500	0.9500	0.9500	0.9500	+1.064%	10	2,596	-42.105%
2026-05-07	0.9300	0.9400	0.9300	0.9400	-21.008%	16	2,586	-41.489%
2026-05-06	1.1200	1.1900	1.1100	1.1900	-24.204%	26	2,601	-53.782%
2026-05-05	1.5700	1.5700	1.5700	1.5700	0.000%	1	2,626	-64.968%
2026-05-01	1.6800	1.6800	1.5400	1.5700	-16.489%	32	2,598	-64.968%
2026-04-30	1.7600	1.9000	1.7600	1.8800	+9.302%	14	2,598	-70.745%
2026-04-29	1.6100	1.7200	1.6100	1.7200	+8.176%	8	2,610	-68.023%
2026-04-27	1.5800	1.5900	1.5800	1.5900	-0.625%	10	2,610	-65.409%
2026-04-24	1.6400	1.7100	1.6000	1.6000	+3.226%	17	2,610	-65.625%
2026-04-23	1.5500	1.5500	1.5500	1.5500	-8.284%	1	2,600	-64.516%
2026-04-22	1.7300	1.7400	1.6700	1.6900	+13.423%	18	2,600	-67.456%
2026-04-21	1.4500	1.4900	1.4500	1.4900	-23.980%	2,025	736	-63.087%
2026-04-16	1.9600	1.9600	1.9600	1.9600	+15.976%	5	736	-71.939%
2026-04-08	1.3900	1.6900	1.3900	1.6900	-26.840%	19	741	-67.456%
2026-04-07	2.3900	2.3900	2.2900	2.3100	+0.873%	7	733	-76.190%
2026-04-06	2.1600	2.3100	2.1500	2.2900	+6.512%	35	726	-75.983%
2026-04-02	2.2900	2.2900	2.1300	2.1500	+16.216%	82	768	-74.419%
2026-04-01	1.9100	1.9100	1.8500	1.8500	-13.551%	8	768	-70.270%
2026-03-31	2.6900	2.6900	2.1400	2.1400	-11.203%	7	767	-74.299%
2026-03-30	2.3300	2.5000	2.3000	2.4100	+14.762%	81	765	-77.178%
2026-03-27	2.0900	2.1200	2.0500	2.1000	+2.941%	63	733	-73.810%
2026-03-26	1.9300	2.1500	1.9300	2.0400	+11.475%	70	678	-73.039%
2026-03-25	1.7500	1.8400	1.7500	1.8300	+16.561%	31	634	-69.945%
2026-03-24	1.5600	1.5700	1.5500	1.5700	+20.769%	47	602	-64.968%
2026-03-23	1.1800	1.3000	1.1800	1.3000	-29.730%	6	582	-57.692%
2026-03-20	1.9900	1.9900	1.8500	1.8500	-13.551%	17	581	-70.270%
2026-03-19	1.6300	2.2500	1.6300	2.1400	+51.773%	81	579	-74.299%
2026-03-18	1.4000	1.4100	1.3500	1.4100	+19.492%	4	594	-60.993%
2026-03-17	1.2000	1.2800	1.1800	1.1800	+18.000%	71	591	-53.390%
2026-03-16	1.0500	1.0500	1.0000	1.0000	-2.913%	17	564	-45.000%
2026-03-13	1.0000	1.0500	0.9000	1.0300	+3.000%	31	547	-46.602%
2026-03-12	0.9400	1.0000	0.9400	1.0000	+33.333%	7	538	-45.000%
2026-03-11	0.6400	0.7500	0.6400	0.7500	+15.385%	3	531	-26.667%
2026-03-10	0.6500	0.6500	0.6500	0.6500	-8.451%	1	532	-15.385%
2026-03-09	0.6500	0.7700	0.6500	0.7100	+2.899%	51	531	-22.535%
2026-03-06	0.6200	0.6900	0.6200	0.6900	+23.214%	8	583	-20.290%
2026-03-05	0.5600	0.5600	0.5600	0.5600	-11.111%	1	575	-1.786%
2026-03-02	0.5400	0.6300	0.5400	0.6300	+57.500%	2	574	-12.698%
2026-02-24	0.4000	0.4000	0.4000	0.4000	+21.212%	10	574	+37.500%
2026-02-12	0.3300	0.3300	0.3300	0.3300	-19.512%	10	564	+66.667%
2026-02-11	0.3600	0.4100	0.3600	0.4100	+64.000%	14	564	+34.146%
2026-02-10	0.3000	0.3000	0.2500	0.2500	-41.860%	12	563	+120.000%
2026-02-09	0.4300	0.4300	0.4300	0.4300	0.000%	1	563	+27.907%
2026-02-06	0.4400	0.4400	0.4100	0.4300	+43.333%	21	563	+27.907%
2026-02-05	0.3000	0.3000	0.3000	0.3000	-31.818%	2	558	+83.333%
2026-02-04	0.3800	0.6500	0.3800	0.4400	+15.789%	16	560	+25.000%
2026-02-03	0.3600	0.3800	0.3600	0.3800	+35.714%	6	551	+44.737%
2026-02-02	0.3000	0.3500	0.2800	0.2800	-3.448%	4	546	+96.429%
2026-01-30	0.2800	0.3200	0.2800	0.2900	-17.143%	7	546	+89.655%
2026-01-29	0.3900	0.3900	0.3500	0.3500	+16.667%	27	542	+57.143%
2026-01-28	0.3000	0.3000	0.3000	0.3000	+25.000%	1	540	+83.333%
2026-01-26	0.2400	0.2400	0.2400	0.2400	0.000%	2	540	+129.167%
2026-01-23	0.1900	0.2400	0.1900	0.2400	+33.333%	51	538	+129.167%
2026-01-20	0.1800	0.1800	0.1800	0.1800	-10.000%	214	487	+205.556%
2026-01-13	0.2000	0.2000	0.2000	0.2000	0.000%	1	283	+175.000%
2026-01-12	0.2100	0.2100	0.2000	0.2000	-20.000%	97	283	+175.000%
2026-01-07	0.1900	0.2500	0.1900	0.2500	0.000%	13	186	+120.000%
2026-01-05	0.2000	0.2500	0.2000	0.2500	+25.000%	2	174	+120.000%
2026-01-02	0.2000	0.2000	0.2000	0.2000	+33.333%	12	174	+175.000%
2025-12-31	0.1500	0.1500	0.1500	0.1500	-25.000%	1	162	+266.667%
2025-12-30	0.2100	0.2100	0.2000	0.2000	+5.263%	20	162	+175.000%
2025-12-22	0.2000	0.2000	0.1900	0.1900	-5.000%	101	128	+189.474%
2025-12-17	0.2000	0.2000	0.2000	0.2000	+33.333%	1	128	+175.000%
2025-12-16	0.1500	0.1500	0.1500	0.1500	-40.000%	8	128	+266.667%
2025-12-09	0.2500	0.2500	0.2500	0.2500	-7.407%	1	136	+120.000%
2025-12-05	0.2700	0.2700	0.2700	0.2700	-15.625%	1	137	+103.704%
2025-12-03	0.3200	0.3200	0.3200	0.3200	+18.519%	1	137	+71.875%
2025-12-02	0.2700	0.2700	0.2700	0.2700	-3.571%	1	137	+103.704%
2025-12-01	0.2800	0.2800	0.2800	0.2800	-20.000%	1	138	+96.429%
2025-11-18	0.3500	0.3500	0.3500	0.3500	+9.375%	5	138	+57.143%
2025-11-14	0.3200	0.3200	0.3200	0.3200	-8.571%	5	143	+71.875%
2025-11-11	0.3500	0.3500	0.3500	0.3500	+16.667%	1	148	+57.143%
2025-10-27	0.3000	0.3000	0.3000	0.3000	+3.448%	1	149	+83.333%
2025-10-24	0.2900	0.2900	0.2900	0.2900	-17.143%	1	149	+89.655%
2025-10-23	0.3500	0.3500	0.3500	0.3500	+84.211%	1	149	+57.143%
2025-10-22	0.1900	0.1900	0.1900	0.1900	0.000%	1	148	+189.474%
2025-10-03	0.1900	0.1900	0.1900	0.1900	-5.000%	30	148	+189.474%
2025-09-22	0.2000	0.2000	0.2000	0.2000	0.000%	5	118	+175.000%
2025-09-03	0.2000	0.2000	0.2000	0.2000	-25.926%	1	118	+175.000%
2025-08-27	0.2700	0.2700	0.2700	0.2700	+80.000%	3	118	+103.704%
2025-08-07	0.1500	0.1500	0.1500	0.1500	+87.500%	1	115	+266.667%
2025-07-18	0.0800	0.0800	0.0800	0.0800	-72.414%	1	115	+587.500%
2025-06-25	0.2900	0.2900	0.2900	0.2900	+70.588%	1	118	+89.655%
2025-06-23	0.1700	0.1700	0.1700	0.1700	-34.615%	2	117	+223.529%
2025-06-17	0.2600	0.2600	0.2600	0.2600	+23.810%	1	117	+111.538%
2025-06-02	0.2100	0.2100	0.2100	0.2100	+5.000%	3	116	+161.905%
2025-05-20	0.2000	0.2000	0.2000	0.2000	+25.000%	1	115	+175.000%
2025-04-08	0.1600	0.1600	0.1600	0.1600	-11.111%	4	115	+243.750%
2025-04-07	0.1700	0.1800	0.1600	0.1800	-59.091%	12	119	+205.556%
2025-03-21	0.4400	0.4400	0.4400	0.4400	+7.317%	6	131	+25.000%
2025-03-20	0.4100	0.4100	0.4100	0.4100	+13.889%	2	130	+34.146%
2025-03-19	0.3600	0.3600	0.3600	0.3600	+44.000%	1	128	+52.778%
2025-03-12	0.2500	0.2500	0.2500	0.2500	-16.667%	1	128	+120.000%
2025-02-19	0.3000	0.3000	0.3000	0.3000	-21.053%	1	128	+83.333%
2025-02-10	0.3400	0.3800	0.3400	0.3800	+26.667%	2	128	+44.737%
2025-01-16	0.3000	0.3000	0.3000	0.3000	+3.448%	1	128	+83.333%
2025-01-08	0.2900	0.2900	0.2900	0.2900	+45.000%	50	141	+89.655%
2024-12-30	0.2000	0.2000	0.2000	0.2000	-20.000%	11	141	+175.000%
2024-12-20	0.2500	0.2500	0.2500	0.2500	-16.667%	10	141	+120.000%
2024-12-18	0.3000	0.3000	0.3000	0.3000	-14.286%	20	131	+83.333%
2024-12-09	0.3500	0.3500	0.3500	0.3500	+40.000%	1	111	+57.143%
2024-12-03	0.2500	0.2500	0.2500	0.2500	+92.308%	10	111	+120.000%
2024-12-02	0.1300	0.1300	0.1300	0.1300	-40.909%	1	101	+323.077%
2024-11-18	0.2200	0.2200	0.2200	0.2200	+15.789%	4	101	+150.000%
2024-11-11	0.1900	0.1900	0.1900	0.1900	+26.667%	1	97	+189.474%
2024-10-30	0.1500	0.1500	0.1500	0.1500	-25.000%	1	97	+266.667%
2024-10-29	0.2000	0.2000	0.2000	0.2000	-13.043%	1	96	+175.000%
2024-10-21	0.2300	0.2300	0.2300	0.2300	-14.815%	1	95	+139.130%
2024-10-08	0.2700	0.2700	0.2700	0.2700	-22.857%	1	94	+103.704%
2024-10-04	0.3500	0.3500	0.3500	0.3500	+75.000%	2	94	+57.143%
2024-09-27	0.2000	0.2000	0.2000	0.2000	-9.091%	2	94	+175.000%
2024-09-26	0.1900	0.2200	0.1900	0.2200	+10.000%	5	93	+150.000%
2024-09-20	0.2000	0.2000	0.2000	0.2000	-20.000%	4	88	+175.000%
2024-09-16	0.2500	0.2500	0.2500	0.2500	+25.000%	1	86	+120.000%
2024-09-09	0.2000	0.2000	0.2000	0.2000	-33.333%	5	85	+175.000%
2024-09-06	0.2200	0.3000	0.2200	0.3000	+11.111%	42	80	+83.333%
2024-09-03	0.2500	0.2700	0.2500	0.2700	-22.857%	15	59	+103.704%
2024-08-29	0.3500	0.3500	0.3500	0.3500	0.000%	10	44	+57.143%
2024-08-26	0.3500	0.3500	0.3500	0.3500	+40.000%	1	34	+57.143%
2024-08-22	0.2500	0.2500	0.2500	0.2500	-10.714%	1	34	+120.000%
2024-08-21	0.2800	0.2800	0.2800	0.2800	-20.000%	1	33	+96.429%
2024-08-20	0.3300	0.3500	0.3300	0.3500	-20.455%	2	32	+57.143%
2024-08-19	0.4400	0.4400	0.4400	0.4400	+46.667%	2	30	+25.000%
2024-08-16	0.3000	0.3000	0.3000	0.3000	-14.286%	8	30	+83.333%
2024-08-09	0.3500	0.3500	0.3500	0.3500	+6.061%	2	27	+57.143%
2024-08-08	0.3200	0.3300	0.3200	0.3300	-25.000%	4	26	+66.667%
2024-08-01	0.4400	0.4400	0.4400	0.4400	-12.000%	4	27	+25.000%
2024-07-24	0.5000	0.5000	0.5000	0.5000	-25.373%	20	23	+10.000%
2024-07-18	0.6700	0.6700	0.6700	0.6700	+17.544%	1	3	-17.910%
2024-07-09	0.5700	0.5700	0.5700	0.5700	0.000%	2	2	-3.509%