Dark

BP20261218P25
BP Dec 18 2026 25.00 Put (BP261218P00025000)
option OPRA

EOD

Jul 20, 2026

0.10000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	0.1000	0.1000	0.1000	0.1000	0.000%	2	2,237	0.000%
2026-07-16	0.1000	0.1000	0.1000	0.1000	-9.091%	1	2,239	0.000%
2026-07-13	0.1100	0.1100	0.1100	0.1100	-35.294%	1	2,239	-9.091%
2026-06-04	0.1700	0.1700	0.1700	0.1700	+13.333%	4	2,239	-41.176%
2026-05-21	0.1500	0.1500	0.1500	0.1500	+7.143%	1	2,239	-33.333%
2026-05-18	0.1400	0.1400	0.1400	0.1400	-26.316%	1	2,240	-28.571%
2026-05-14	0.2100	0.2100	0.1700	0.1900	-9.524%	81	2,241	-47.368%
2026-05-06	0.2100	0.2100	0.2100	0.2100	+23.529%	1	2,241	-52.381%
2026-05-01	0.1600	0.1700	0.1600	0.1700	-32.000%	2	2,241	-41.176%
2026-04-22	0.2500	0.2500	0.2500	0.2500	0.000%	50	2,241	-60.000%
2026-04-15	0.2500	0.2500	0.2500	0.2500	-3.846%	3	2,241	-60.000%
2026-03-31	0.2700	0.3200	0.2600	0.2600	-18.750%	65	2,238	-61.538%
2026-03-27	0.3200	0.3200	0.3200	0.3200	+6.667%	4	2,198	-68.750%
2026-03-23	0.3000	0.3000	0.3000	0.3000	0.000%	10	2,198	-66.667%
2026-03-13	0.3000	0.3000	0.3000	0.3000	-6.250%	3	2,198	-66.667%
2026-03-12	0.3300	0.3300	0.3200	0.3200	-3.030%	2	2,201	-68.750%
2026-03-11	0.3700	0.3700	0.3300	0.3300	-19.512%	30	2,200	-69.697%
2026-03-10	0.4100	0.4100	0.4100	0.4100	-55.435%	1	2,200	-75.610%
2026-03-02	0.9200	0.9200	0.9200	0.9200	+58.621%	3	2,199	-89.130%
2026-02-13	0.5800	0.5800	0.5800	0.5800	+5.455%	121	2,206	-82.759%
2026-02-12	0.5500	0.5500	0.5500	0.5500	+5.769%	20	2,206	-81.818%
2026-02-10	0.5200	0.5200	0.5200	0.5200	+18.182%	3	2,186	-80.769%
2026-02-09	0.4400	0.4400	0.4400	0.4400	+18.919%	1	2,189	-77.273%
2026-02-04	0.3700	0.3700	0.3700	0.3700	-9.756%	15	2,188	-72.973%
2026-02-03	0.4100	0.4100	0.4100	0.4100	0.000%	1	2,187	-75.610%
2026-02-02	0.4300	0.4600	0.4100	0.4100	-4.651%	4	2,188	-75.610%
2026-01-28	0.4300	0.4300	0.4300	0.4300	0.000%	1	2,192	-76.744%
2026-01-27	0.4300	0.4600	0.4300	0.4300	-12.245%	18	2,193	-76.744%
2026-01-26	0.4900	0.4900	0.4900	0.4900	-2.000%	1	2,196	-79.592%
2026-01-23	0.5000	0.5000	0.5000	0.5000	-15.254%	2	2,197	-80.000%
2026-01-22	0.5900	0.5900	0.5900	0.5900	+13.462%	4	2,199	-83.051%
2026-01-21	0.5200	0.5200	0.5200	0.5200	-42.222%	1	2,195	-80.769%
2026-01-08	0.9000	0.9000	0.9000	0.9000	+8.434%	1	2,196	-88.889%
2026-01-07	0.8500	0.8500	0.8200	0.8300	+10.667%	3	2,195	-87.952%
2026-01-06	0.6600	0.7500	0.6400	0.7500	+7.143%	105	2,195	-86.667%
2026-01-05	0.7000	0.7000	0.7000	0.7000	+14.754%	1	2,193	-85.714%
2026-01-02	0.6100	0.6100	0.6100	0.6100	-16.438%	6	2,193	-83.607%
2025-12-29	0.7300	0.7300	0.7300	0.7300	0.000%	1	2,191	-86.301%
2025-12-24	0.7200	0.7300	0.7200	0.7300	0.000%	11	2,180	-86.301%
2025-12-22	0.7300	0.7300	0.7300	0.7300	-10.976%	4	2,180	-86.301%
2025-12-19	0.8300	0.8300	0.8200	0.8200	+7.895%	8	2,176	-87.805%
2025-11-25	0.7600	0.7600	0.7600	0.7600	+5.556%	1	2,180	-86.842%
2025-11-24	0.7100	0.7300	0.7100	0.7200	+7.463%	55	2,181	-86.111%
2025-11-13	1.1000	1.1000	0.6300	0.6700	-10.667%	327	2,181	-85.075%
2025-11-07	0.7400	0.7500	0.7000	0.7500	-19.355%	4	2,181	-86.667%
2025-10-29	0.9300	0.9300	0.9300	0.9300	-26.772%	177	2,180	-89.247%
2025-10-17	1.2500	1.2700	1.2200	1.2700	-3.788%	159	2,003	-92.126%
2025-10-16	1.3200	1.3200	1.3200	1.3200	+37.500%	192	2,065	-92.424%
2025-10-01	0.9600	0.9600	0.9600	0.9600	+4.348%	44	1,873	-89.583%
2025-09-24	0.9200	0.9200	0.9200	0.9200	-7.071%	3	1,873	-89.130%
2025-09-22	0.9900	0.9900	0.9900	0.9900	-1.000%	1	1,873	-89.899%
2025-08-22	1.0300	1.0300	1.0000	1.0000	0.000%	25	1,874	-90.000%
2025-08-19	1.0000	1.0000	1.0000	1.0000	-2.913%	4	1,899	-90.000%
2025-08-14	1.0300	1.0300	1.0300	1.0300	-4.630%	1	1,900	-90.291%
2025-08-06	1.0800	1.0800	1.0800	1.0800	-20.588%	2	1,900	-90.741%
2025-07-30	1.3500	1.3600	1.3100	1.3600	+10.569%	78	1,900	-92.647%
2025-07-28	1.2300	1.2300	1.2300	1.2300	+0.820%	1	1,979	-91.870%
2025-07-25	1.2200	1.2200	1.2200	1.2200	-6.154%	10	1,978	-91.803%
2025-07-24	1.3000	1.3000	1.3000	1.3000	-10.345%	5	1,988	-92.308%
2025-07-10	1.4500	1.4500	1.4500	1.4500	-3.333%	4	1,989	-93.103%
2025-07-08	1.5000	1.5000	1.5000	1.5000	-3.226%	20	1,989	-93.333%
2025-07-03	1.4400	1.5500	1.4400	1.5500	-10.405%	12	1,999	-93.548%
2025-06-30	1.6100	1.7300	1.6100	1.7300	+10.191%	54	1,999	-94.220%
2025-06-27	1.5700	1.5700	1.5700	1.5700	-11.798%	10	2,009	-93.631%
2025-06-26	1.7300	1.7800	1.7300	1.7800	+4.706%	2	2,019	-94.382%
2025-06-25	2.0000	2.0200	1.0000	1.7000	-15.000%	271	2,019	-94.118%
2025-06-24	2.0000	2.0000	2.0000	2.0000	+4.712%	6	1,904	-95.000%
2025-06-23	1.7300	1.9100	1.7300	1.9100	+2.688%	2	1,904	-94.764%
2025-06-18	1.8700	1.8700	1.8600	1.8600	+3.333%	112	1,792	-94.624%
2025-06-16	1.8200	1.8200	1.8000	1.8000	+5.882%	101	1,792	-94.444%
2025-06-12	1.7000	1.7000	1.7000	1.7000	-22.018%	1	1,756	-94.118%
2025-06-04	2.1800	2.1900	2.1800	2.1800	+2.830%	17	1,755	-95.413%
2025-05-29	2.1900	2.2400	2.1100	2.1200	-1.395%	44	1,756	-95.283%
2025-05-19	2.1100	2.1500	2.1100	2.1500	-0.463%	83	1,768	-95.349%
2025-05-13	2.1500	2.1600	2.1500	2.1600	-13.253%	2	1,784	-95.370%
2025-05-09	2.4900	2.4900	2.4900	2.4900	-17.000%	6	1,784	-95.984%
2025-05-08	3.0000	3.0000	3.0000	3.0000	+5.634%	1	1,781	-96.667%
2025-05-06	2.8400	2.8400	2.8300	2.8400	-12.615%	398	1,782	-96.479%
2025-04-30	2.9700	3.2500	2.9700	3.2500	+3.175%	81	1,384	-96.923%
2025-04-29	3.1500	3.1500	3.1500	3.1500	+13.309%	6	1,304	-96.825%
2025-04-28	2.7800	2.7800	2.7800	2.7800	-3.472%	1	1,304	-96.403%
2025-04-25	2.8800	2.8800	2.8800	2.8800	-2.373%	14	1,303	-96.528%
2025-04-24	2.9500	2.9500	2.9500	2.9500	+5.357%	20	1,296	-96.610%
2025-04-23	2.8100	2.8100	2.8000	2.8000	-13.846%	4	1,276	-96.429%
2025-04-17	3.2500	3.2500	3.2500	3.2500	-17.722%	61	1,276	-96.923%
2025-04-10	3.9000	3.9500	3.9000	3.9500	+9.722%	12	1,276	-97.468%
2025-04-09	5.0000	5.0000	3.6000	3.6000	-18.182%	9	1,273	-97.222%
2025-04-08	4.3000	4.4000	4.3000	4.4000	+3.529%	57	1,272	-97.727%
2025-04-07	3.8000	4.2500	3.7200	4.2500	+38.436%	878	1,243	-97.647%
2025-04-04	3.1500	3.1500	3.0700	3.0700	+76.437%	4	745	-96.743%
2025-03-12	1.7400	1.7400	1.7400	1.7400	+16.779%	90	744	-94.253%
2025-02-25	1.4900	1.4900	1.4900	1.4900	+12.879%	20	734	-93.289%
2025-02-20	1.3600	1.3600	1.3200	1.3200	+16.814%	41	734	-92.424%
2025-02-13	1.1300	1.1300	1.1300	1.1300	-8.871%	15	698	-91.150%
2025-02-11	1.2100	1.2400	1.1700	1.2400	-6.061%	11	698	-91.935%
2025-02-10	1.3200	1.3200	1.3200	1.3200	-22.353%	1	697	-92.424%
2025-02-07	1.7000	1.7000	1.7000	1.7000	-2.857%	20	698	-94.118%
2025-02-06	1.7500	1.7500	1.7500	1.7500	-3.315%	4	708	-94.286%
2025-02-05	1.8100	1.8100	1.8100	1.8100	-4.737%	15	711	-94.475%
2025-01-24	1.9000	1.9000	1.9000	1.9000	-1.042%	6	726	-94.737%
2025-01-16	1.9100	1.9200	1.9100	1.9200	-7.246%	16	726	-94.792%
2025-01-06	2.0900	2.0900	2.0700	2.0700	-11.538%	3	712	-95.169%
2025-01-02	2.3500	2.3500	2.3400	2.3400	-10.345%	4	712	-95.726%
2024-12-24	2.6000	2.6300	2.6000	2.6100	-3.690%	40	748	-96.169%
2024-12-23	2.7300	2.7300	2.7000	2.7100	+1.880%	280	748	-96.310%
2024-12-16	2.6100	2.6600	2.5900	2.6600	+11.765%	100	668	-96.241%
2024-12-13	2.3800	2.3800	2.3800	2.3800	0.000%	20	670	-95.798%
2024-12-10	2.4100	2.4100	2.3800	2.3800	-2.857%	23	680	-95.798%
2024-12-09	2.4500	2.4500	2.4500	2.4500	-9.926%	1	702	-95.918%
2024-12-06	2.7200	2.7200	2.7200	2.7200	+5.837%	2	701	-96.324%
2024-12-04	2.5200	2.5700	2.5200	2.5700	+0.784%	4	701	-96.109%
2024-12-03	2.5800	2.5800	2.5500	2.5500	-6.250%	4	697	-96.078%
2024-12-02	2.7100	2.7300	2.7100	2.7200	+12.863%	3	693	-96.324%
2024-11-22	2.4100	2.4100	2.4100	2.4100	-6.950%	6	690	-95.851%
2024-11-21	2.5900	2.5900	2.5900	2.5900	-0.766%	16	671	-96.139%
2024-11-20	2.6100	2.6100	2.6100	2.6100	+3.571%	10	671	-96.169%
2024-11-18	2.5300	2.5400	2.5200	2.5200	-12.195%	4	661	-96.032%
2024-11-13	2.8700	2.8700	2.8700	2.8700	+18.107%	1	657	-96.516%
2024-11-07	2.4500	2.4600	2.4300	2.4300	-3.187%	5	656	-95.885%
2024-11-06	2.5100	2.5100	2.5100	2.5100	-11.620%	1	651	-96.016%
2024-10-31	2.8400	2.8400	2.8400	2.8400	+5.576%	1	652	-96.479%
2024-10-29	2.5700	2.6900	2.5700	2.6900	+15.948%	2	651	-96.283%
2024-10-23	2.3100	2.3200	2.3100	2.3200	0.000%	6	652	-95.690%
2024-10-17	2.3200	2.3200	2.3200	2.3200	0.000%	10	655	-95.690%
2024-10-16	2.3600	2.3800	2.3200	2.3200	-5.306%	162	655	-95.690%
2024-10-15	2.4500	2.4500	2.4500	2.4500	+16.667%	1	493	-95.918%
2024-10-11	2.1000	2.1000	2.1000	2.1000	-0.474%	2	492	-95.238%
2024-10-10	2.1100	2.1100	2.1100	2.1100	0.000%	1	491	-95.261%
2024-10-08	2.1100	2.1100	2.1100	2.1100	+0.957%	2	490	-95.261%
2024-10-04	2.0900	2.0900	2.0900	2.0900	-1.415%	2	488	-95.215%
2024-10-02	2.1000	2.1400	2.1000	2.1200	-14.170%	361	487	-95.283%
2024-09-26	2.5000	2.5000	2.3800	2.4700	+14.352%	9	126	-95.951%
2024-09-25	2.1600	2.1600	2.1600	2.1600	-2.703%	1	117	-95.370%
2024-09-13	2.2200	2.2200	2.2200	2.2200	-5.932%	6	116	-95.495%
2024-09-11	2.4000	2.4200	2.3600	2.3600	-5.600%	25	113	-95.763%
2024-09-10	2.5000	2.5000	2.5000	2.5000	+28.866%	1	89	-96.000%
2024-09-05	2.0000	2.0000	1.9400	1.9400	-5.366%	8	88	-94.845%
2024-09-04	2.0500	2.0500	2.0500	2.0500	+8.466%	2	84	-95.122%
2024-09-03	1.8800	1.8900	1.8800	1.8900	+15.244%	2	82	-94.709%
2024-08-27	1.6400	1.6400	1.6400	1.6400	-4.651%	1	80	-93.902%
2024-08-22	1.7500	1.7500	1.7200	1.7200	-2.825%	3	79	-94.186%
2024-08-21	1.7700	1.7700	1.7700	1.7700	0.000%	1	76	-94.350%
2024-08-20	1.7700	1.7700	1.7700	1.7700	+10.625%	1	75	-94.350%
2024-08-19	1.5800	1.6000	1.5800	1.6000	-2.439%	2	74	-93.750%
2024-08-16	1.6400	1.6400	1.6400	1.6400	0.000%	2	72	-93.902%
2024-08-15	1.6400	1.6400	1.6400	1.6400	-11.828%	2	71	-93.902%
2024-08-09	1.8600	1.8600	1.8600	1.8600	-4.615%	50	69	-94.624%
2024-08-08	1.9500	1.9500	1.9500	1.9500	-2.500%	2	44	-94.872%
2024-08-07	2.0000	2.0000	2.0000	2.0000	+27.389%	10	42	-95.000%
2024-08-01	1.5700	1.5700	1.5700	1.5700	-0.633%	2	32	-93.631%
2024-07-30	1.5000	1.5800	1.5000	1.5800	+6.757%	4	30	-93.671%
2024-07-24	1.4800	1.4800	1.4800	1.4800	+2.069%	1	26	-93.243%
2024-07-23	1.4500	1.4500	1.4500	1.4500	-0.685%	2	25	-93.103%
2024-07-17	1.4600	1.4600	1.4600	1.4600	-1.351%	2	23	-93.151%
2024-07-16	1.5500	1.5500	1.4800	1.4800	0.000%	3	21	-93.243%
2024-07-15	1.4800	1.4800	1.4800	1.4800	0.000%	1	18	-93.243%
2024-07-12	1.4800	1.4800	1.4800	1.4800	0.000%	2	17	-93.243%
2024-07-11	1.4600	1.4800	1.4600	1.4800	-1.333%	3	16	-93.243%
2024-07-10	1.5000	1.5000	1.5000	1.5000	0.000%	1	13	-93.333%
2024-07-09	1.4000	1.5000	1.4000	1.5000	+36.364%	10	12	-93.333%
2024-06-26	1.1000	1.1000	1.1000	1.1000	0.000%	2	2	-90.909%