Dark

BP20261218P28
BP Dec 18 2026 28.00 Put (BP261218P00028000)
option OPRA

EOD

Sep 17, 2026

0.0600-14.286%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0600	0.0600	0.0600	0.0600	-14.286%	1	4,405	0.000%
2026-09-11	0.0700	0.0700	0.0700	0.0700	-41.667%	2	4,406	-14.286%
2026-08-28	0.1200	0.1200	0.1200	0.1200	0.000%	1	4,406	-50.000%
2026-08-25	0.1200	0.1200	0.1200	0.1200	-7.692%	1	4,407	-50.000%
2026-08-13	0.1300	0.1300	0.1300	0.1300	-31.579%	23	4,408	-53.846%
2026-07-28	0.1900	0.1900	0.1900	0.1900	+11.765%	4	4,425	-68.421%
2026-07-27	0.1700	0.1700	0.1700	0.1700	-10.526%	10	4,421	-64.706%
2026-07-20	0.1900	0.1900	0.1900	0.1900	-17.391%	3	4,411	-68.421%
2026-07-14	0.2400	0.2400	0.2300	0.2300	-14.815%	7	4,411	-73.913%
2026-07-13	0.2700	0.2700	0.2700	0.2700	-18.182%	4	4,414	-77.778%
2026-07-09	0.3300	0.3300	0.3300	0.3300	-26.667%	4	4,418	-81.818%
2026-06-24	0.4500	0.4500	0.4500	0.4500	+28.571%	4	4,414	-86.667%
2026-06-22	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,414	-82.857%
2026-06-18	0.3500	0.3500	0.3500	0.3500	+12.903%	1	4,413	-82.857%
2026-06-17	0.3100	0.3100	0.3100	0.3100	+3.333%	1	4,413	-80.645%
2026-06-15	0.3000	0.3000	0.3000	0.3000	+7.143%	4	4,413	-80.000%
2026-06-02	0.2800	0.2800	0.2800	0.2800	-20.000%	1	4,409	-78.571%
2026-05-28	0.3500	0.3500	0.3500	0.3500	+2.941%	1	4,409	-82.857%
2026-05-26	0.3400	0.3400	0.3400	0.3400	+17.241%	1	4,408	-82.353%
2026-05-22	0.2900	0.2900	0.2900	0.2900	+26.087%	6	4,401	-79.310%
2026-05-18	0.2300	0.2300	0.2300	0.2300	-23.333%	1	4,401	-73.913%
2026-05-15	0.3000	0.3000	0.3000	0.3000	-3.226%	1	4,402	-80.000%
2026-05-11	0.3100	0.3100	0.3100	0.3100	-13.889%	1	4,402	-80.645%
2026-05-08	0.3600	0.3600	0.3600	0.3600	+33.333%	1	4,401	-83.333%
2026-05-01	0.3000	0.3000	0.2700	0.2700	+35.000%	4	4,399	-77.778%
2026-04-30	0.2000	0.2000	0.2000	0.2000	-35.484%	3	4,399	-70.000%
2026-04-24	0.3100	0.3100	0.3100	0.3100	0.000%	1	4,399	-80.645%
2026-04-23	0.3200	0.3400	0.3100	0.3100	-3.125%	8	4,398	-80.645%
2026-04-22	0.3300	0.3300	0.3100	0.3200	-8.571%	46	4,397	-81.250%
2026-04-21	0.3500	0.3500	0.3500	0.3500	-7.895%	30	4,407	-82.857%
2026-04-17	0.4000	0.4200	0.3700	0.3800	-9.524%	16	4,407	-84.211%
2026-04-08	0.4200	0.4200	0.4200	0.4200	-6.667%	2	4,392	-85.714%
2026-03-27	0.4500	0.4500	0.4500	0.4500	-40.000%	1	4,391	-86.667%
2026-03-02	0.7600	0.7800	0.7300	0.7500	-5.063%	11	4,393	-92.000%
2026-02-19	0.7900	0.7900	0.7900	0.7900	-21.000%	1	4,394	-92.405%
2026-02-13	1.0000	1.0000	1.0000	1.0000	+29.870%	61	4,449	-94.000%
2026-02-11	1.1300	1.1300	0.7700	0.7700	-10.465%	6	4,449	-92.208%
2026-02-10	0.8800	0.8800	0.8600	0.8600	+13.158%	4	4,455	-93.023%
2026-02-05	0.8000	0.8000	0.7600	0.7600	+20.635%	3	4,456	-92.105%
2026-02-04	0.6300	0.6300	0.6300	0.6300	-20.253%	1	4,459	-90.476%
2026-02-02	0.7900	0.7900	0.7900	0.7900	+2.597%	2	4,460	-92.405%
2026-01-30	0.7700	0.7700	0.7700	0.7700	+8.451%	1	4,462	-92.208%
2026-01-29	0.7100	0.7100	0.7100	0.7100	-1.389%	2	4,462	-91.549%
2026-01-28	0.7800	0.7800	0.7200	0.7200	-7.692%	2	4,464	-91.667%
2026-01-27	0.7700	0.7800	0.7700	0.7800	-12.360%	2	4,466	-92.308%
2026-01-26	0.8900	0.8900	0.8900	0.8900	-3.261%	1	4,468	-93.258%
2026-01-23	0.9200	0.9200	0.9200	0.9200	-3.158%	4	4,469	-93.478%
2026-01-21	0.9500	0.9500	0.9500	0.9500	-14.414%	1	4,469	-93.684%
2026-01-20	1.0800	1.1100	1.0600	1.1100	-11.200%	8	4,470	-94.595%
2026-01-15	1.2500	1.2500	1.2500	1.2500	+14.679%	4	4,469	-95.200%
2026-01-14	1.0200	1.0900	1.0100	1.0900	-6.838%	52	4,465	-94.495%
2026-01-13	1.1600	1.1700	1.1600	1.1700	-14.599%	20	4,452	-94.872%
2026-01-12	1.3700	1.3700	1.3700	1.3700	-0.725%	10	4,439	-95.620%
2026-01-09	1.3900	1.3900	1.3800	1.3800	-12.658%	2	4,439	-95.652%
2026-01-08	1.5800	1.5800	1.5800	1.5800	+6.040%	80	4,441	-96.203%
2026-01-07	1.5000	1.5100	1.4800	1.4900	+10.370%	16	4,521	-95.973%
2026-01-06	1.1200	1.3500	1.1200	1.3500	+31.068%	99	4,521	-95.556%
2026-01-02	1.0500	1.0500	1.0300	1.0300	-21.374%	3	4,521	-94.175%
2025-12-26	1.3100	1.3100	1.3100	1.3100	+6.504%	10	4,521	-95.420%
2025-12-23	1.2300	1.2300	1.2300	1.2300	-3.906%	1	4,511	-95.122%
2025-12-22	1.2800	1.2800	1.2800	1.2800	-11.111%	1	4,510	-95.313%
2025-12-19	1.4400	1.4400	1.4400	1.4400	-0.690%	4	4,510	-95.833%
2025-12-16	1.4500	1.4500	1.4500	1.4500	+31.818%	1	4,506	-95.862%
2025-12-05	1.1000	1.1000	1.1000	1.1000	+15.789%	1	4,507	-94.545%
2025-12-03	0.9500	0.9500	0.9500	0.9500	-5.000%	4	4,506	-93.684%
2025-12-01	1.0000	1.0000	1.0000	1.0000	-12.281%	10	4,506	-94.000%
2025-11-26	1.1400	1.1400	1.1400	1.1400	-5.000%	1	4,515	-94.737%
2025-11-24	1.1900	1.2000	1.1900	1.2000	-2.439%	38	4,515	-95.000%
2025-11-19	1.2300	1.2300	1.2300	1.2300	+13.889%	40	4,516	-95.122%
2025-11-13	1.1100	1.1100	1.0800	1.0800	-14.961%	150	4,516	-94.444%
2025-11-06	1.3200	1.3200	1.2700	1.2700	-7.299%	2	4,516	-95.276%
2025-11-05	1.3700	1.3700	1.3500	1.3700	-8.667%	192	4,516	-95.620%
2025-11-03	1.5000	1.5000	1.5000	1.5000	-23.858%	50	4,676	-96.000%
2025-10-29	1.5500	1.9700	1.5500	1.9700	+26.282%	2	4,676	-96.954%
2025-10-23	1.5600	1.5600	1.5600	1.5600	-16.578%	1	4,677	-96.154%
2025-10-22	1.8700	1.8700	1.8700	1.8700	-9.223%	80	4,677	-96.791%
2025-10-17	2.0700	2.0700	2.0200	2.0600	0.000%	170	4,757	-97.087%
2025-10-14	2.0500	2.0600	2.0500	2.0600	+8.995%	79	4,847	-97.087%
2025-10-13	1.8900	1.8900	1.8900	1.8900	+4.420%	77	4,926	-96.825%
2025-10-10	1.8100	1.8100	1.8100	1.8100	+16.774%	1	5,003	-96.685%
2025-10-01	1.5700	1.5700	1.5500	1.5500	+7.639%	247	5,002	-96.129%
2025-09-23	1.4400	1.4400	1.4400	1.4400	-13.253%	1	4,994	-95.833%
2025-09-22	1.6500	1.6600	1.6500	1.6600	+0.606%	2	4,995	-96.386%
2025-09-17	1.7000	1.7000	1.6500	1.6500	-5.714%	60	4,997	-96.364%
2025-09-15	1.7500	1.7500	1.7500	1.7500	+1.156%	20	5,057	-96.571%
2025-09-12	1.7300	1.7300	1.7300	1.7300	+8.805%	2	5,077	-96.532%
2025-09-11	1.5900	1.5900	1.5900	1.5900	+1.274%	5	5,077	-96.226%
2025-09-10	1.5700	1.5700	1.5700	1.5700	-1.258%	1	5,082	-96.178%
2025-08-29	1.5900	1.5900	1.5900	1.5900	+6.000%	8	5,083	-96.226%
2025-08-27	1.5000	1.5000	1.5000	1.5000	-4.459%	5	5,083	-96.000%
2025-08-22	1.5700	1.5700	1.5700	1.5700	-9.770%	11	5,088	-96.178%
2025-08-20	1.7400	1.7400	1.7400	1.7400	-0.571%	1	5,099	-96.552%
2025-08-07	1.7500	1.7500	1.7500	1.7500	0.000%	1	5,100	-96.571%
2025-08-06	1.7500	1.7500	1.7500	1.7500	-15.049%	15	5,101	-96.571%
2025-07-28	2.0600	2.0600	2.0600	2.0600	-8.036%	10	5,116	-97.087%
2025-07-16	2.2400	2.2400	2.2400	2.2400	0.000%	1	5,126	-97.321%
2025-07-14	2.2400	2.2400	2.2400	2.2400	+7.692%	3	5,126	-97.321%
2025-07-11	2.0800	2.0800	2.0800	2.0800	-11.489%	1	5,129	-97.115%
2025-07-10	2.3600	2.3600	2.3400	2.3500	0.000%	35	5,129	-97.447%
2025-07-08	2.3600	2.3600	2.3500	2.3500	-15.771%	25	5,159	-97.447%
2025-07-07	2.8000	2.8000	2.7900	2.7900	+5.283%	11	5,159	-97.849%
2025-06-30	2.6500	2.6500	2.6500	2.6500	-0.376%	5	5,170	-97.736%
2025-06-27	2.7500	2.7800	2.6600	2.6600	-6.993%	159	5,165	-97.744%
2025-06-26	2.8600	2.8600	2.8600	2.8600	+2.143%	20	5,324	-97.902%
2025-06-25	3.1500	3.1500	2.8000	2.8000	-9.677%	21	5,344	-97.857%
2025-06-24	3.2000	3.2000	3.1000	3.1000	+1.639%	143	5,345	-98.065%
2025-06-23	2.7100	3.0500	2.6600	3.0500	+8.541%	190	5,202	-98.033%
2025-06-18	2.6800	2.9100	2.6800	2.8100	+21.121%	281	4,761	-97.865%
2025-06-17	2.4900	2.4900	2.3200	2.3200	-30.746%	238	4,761	-97.414%
2025-06-06	3.3500	3.3500	3.3500	3.3500	+4.688%	4	4,523	-98.209%
2025-06-04	3.2000	3.2000	3.2000	3.2000	-1.235%	13	4,510	-98.125%
2025-06-02	3.1500	3.2400	3.1500	3.2400	-7.692%	5	4,510	-98.148%
2025-05-30	3.5000	3.5100	3.5000	3.5100	+0.862%	4	4,505	-98.291%
2025-05-29	3.4500	3.4800	3.3500	3.4800	+2.353%	18	4,505	-98.276%
2025-05-19	3.4600	3.4600	3.4000	3.4000	-30.612%	81	4,505	-98.235%
2025-04-30	4.9000	4.9000	4.9000	4.9000	+19.512%	1	4,586	-98.776%
2025-04-25	4.2000	4.2200	4.1000	4.1000	-5.963%	232	4,585	-98.537%
2025-04-24	4.3500	4.3600	4.3500	4.3600	-2.679%	19	4,524	-98.624%
2025-04-22	4.5000	4.5000	4.4800	4.4800	+0.674%	12	4,518	-98.661%
2025-04-17	4.5500	4.5500	4.4500	4.4500	-19.091%	63	4,523	-98.652%
2025-04-14	5.5000	5.5000	5.5000	5.5000	+10.442%	11	4,523	-98.909%
2025-04-09	5.1500	5.1500	4.9800	4.9800	-12.785%	5	4,512	-98.795%
2025-04-08	5.5500	5.7100	5.5500	5.7100	+5.351%	2	4,517	-98.949%
2025-04-07	5.4000	5.9000	5.2900	5.4200	+21.253%	628	4,518	-98.893%
2025-04-04	4.4800	4.7500	4.4700	4.4700	+63.139%	16	4,157	-98.658%
2025-03-10	2.6700	2.7400	2.6700	2.7400	-8.054%	2	4,152	-97.810%
2025-03-05	2.9800	2.9800	2.9800	2.9800	-0.667%	1	4,152	-97.987%
2025-03-04	3.0000	3.0000	3.0000	3.0000	+40.845%	1	4,153	-98.000%
2025-02-21	2.1800	2.1800	2.1300	2.1300	+6.500%	60	4,154	-97.183%
2025-02-20	1.9600	2.0000	1.9600	2.0000	+6.952%	2	4,139	-97.000%
2025-02-19	1.8600	1.9200	1.8500	1.8700	+0.538%	19	4,139	-96.791%
2025-02-18	1.8400	1.8600	1.8400	1.8600	+9.412%	6	4,122	-96.774%
2025-02-14	1.7000	1.7000	1.7000	1.7000	-16.256%	2	4,121	-96.471%
2025-02-10	2.1500	2.1500	2.0000	2.0300	-21.923%	24	4,121	-97.044%
2025-02-07	2.6300	2.6300	2.6000	2.6000	-4.412%	22	4,121	-97.692%
2025-02-06	2.7200	2.7200	2.7200	2.7200	-3.203%	1	4,130	-97.794%
2025-02-05	2.8100	2.8100	2.8100	2.8100	-7.869%	1	4,129	-97.865%
2025-02-04	3.0500	3.0500	3.0500	3.0500	+1.329%	3	4,128	-98.033%
2025-01-28	3.0100	3.0100	3.0100	3.0100	+1.689%	1	4,131	-98.007%
2025-01-24	2.9600	2.9600	2.9600	2.9600	-6.032%	6	4,132	-97.973%
2025-01-22	2.9700	3.1500	2.8900	3.1500	-3.077%	40	4,149	-98.095%
2025-01-14	3.2000	3.2500	3.2000	3.2500	+6.557%	30	4,119	-98.154%
2025-01-13	3.1000	3.1000	3.0500	3.0500	+2.694%	33	4,149	-98.033%
2025-01-10	2.9700	2.9700	2.9700	2.9700	+2.062%	2	4,116	-97.980%
2025-01-07	2.9100	2.9100	2.9100	2.9100	-6.129%	3	4,115	-97.938%
2025-01-06	3.2500	3.2500	3.1000	3.1000	-4.615%	6	4,108	-98.065%
2025-01-03	3.2500	3.2500	3.2500	3.2500	-8.451%	2	4,108	-98.154%
2025-01-02	3.6000	3.6000	3.5500	3.5500	-5.333%	8	4,109	-98.310%
2024-12-31	3.7500	3.7500	3.7000	3.7500	-2.597%	8	4,093	-98.400%
2024-12-27	3.8500	3.8500	3.8500	3.8500	-2.532%	4	4,093	-98.442%
2024-12-24	4.1000	4.1000	3.9500	3.9500	-1.250%	21	4,103	-98.481%
2024-12-23	4.2000	4.2000	4.0000	4.0000	-3.614%	80	4,103	-98.500%
2024-12-20	4.1000	4.1500	4.1000	4.1500	-2.810%	210	4,083	-98.554%
2024-12-19	4.0500	4.2900	4.0500	4.2700	+6.750%	144	3,993	-98.595%
2024-12-18	4.0000	4.0000	3.9500	4.0000	+1.266%	60	3,961	-98.500%
2024-12-17	3.9500	3.9500	3.9500	3.9500	+2.597%	40	3,999	-98.481%
2024-12-16	3.8500	3.8500	3.8500	3.8500	+8.146%	1	3,958	-98.442%
2024-12-13	3.5600	3.5700	3.5600	3.5600	+0.282%	16	3,958	-98.315%
2024-12-12	3.5500	3.5500	3.5500	3.5500	-2.740%	40	3,958	-98.310%
2024-12-11	3.6500	3.6500	3.6500	3.6500	+1.389%	10	3,998	-98.356%
2024-12-10	3.6000	3.6000	3.6000	3.6000	-1.370%	30	3,988	-98.333%
2024-12-09	3.7500	3.7500	3.6000	3.6500	-5.195%	65	3,958	-98.356%
2024-12-04	3.7500	3.9000	3.7500	3.8500	+1.316%	9	3,954	-98.442%
2024-12-03	3.8000	3.8000	3.8000	3.8000	-3.797%	1	3,945	-98.421%
2024-11-20	3.9500	3.9500	3.9500	3.9500	+5.333%	356	3,944	-98.481%
2024-11-18	3.9000	3.9000	3.7500	3.7500	-3.351%	358	3,588	-98.400%
2024-11-15	3.8500	3.8800	3.8500	3.8800	-1.772%	22	3,233	-98.454%
2024-11-14	3.9500	3.9500	3.9500	3.9500	-1.496%	370	3,222	-98.481%
2024-11-13	4.0000	4.0100	4.0000	4.0100	-5.647%	4	2,852	-98.504%
2024-11-12	4.1000	4.2500	4.1000	4.2500	+6.250%	381	2,848	-98.588%
2024-11-08	4.0000	4.0000	4.0000	4.0000	+9.589%	700	2,469	-98.500%
2024-11-07	3.6500	3.6500	3.6500	3.6500	-3.694%	2	2,119	-98.356%
2024-11-05	3.7900	3.7900	3.7900	3.7900	-7.561%	1	2,117	-98.417%
2024-10-31	4.2000	4.2500	4.1000	4.1000	-2.381%	345	2,116	-98.537%
2024-10-30	3.9500	4.2000	3.9500	4.2000	+5.000%	338	1,771	-98.571%
2024-10-29	3.8500	4.0000	3.8500	4.0000	+19.403%	2	1,433	-98.500%
2024-10-24	3.3500	3.3500	3.3500	3.3500	0.000%	5	1,432	-98.209%
2024-10-23	3.3500	3.3500	3.3500	3.3500	-2.899%	1	1,427	-98.209%
2024-10-16	3.4500	3.5000	3.4500	3.4500	-4.167%	558	1,426	-98.261%
2024-10-15	3.6000	3.6000	3.6000	3.6000	+14.286%	1	940	-98.333%
2024-10-02	3.1500	3.1500	3.1000	3.1500	-1.563%	51	941	-98.095%
2024-10-01	3.2000	3.2000	3.2000	3.2000	-11.111%	1	890	-98.125%
2024-09-26	3.5500	3.6000	3.5500	3.6000	+12.500%	830	890	-98.333%
2024-09-25	3.2000	3.2000	3.2000	3.2000	+6.312%	2	70	-98.125%
2024-09-17	3.1000	3.1000	3.0000	3.0100	-8.788%	6	68	-98.007%
2024-09-13	3.3000	3.3000	3.3000	3.3000	-8.333%	6	62	-98.182%
2024-09-11	3.6000	3.6000	3.6000	3.6000	+12.500%	1	59	-98.333%
2024-09-06	3.2000	3.2000	3.2000	3.2000	+4.918%	2	58	-98.125%
2024-09-05	3.0200	3.0500	3.0200	3.0500	+27.615%	11	57	-98.033%
2024-08-27	2.3900	2.3900	2.3900	2.3900	+0.420%	1	46	-97.490%
2024-08-26	2.3900	2.3900	2.3800	2.3800	-2.857%	3	45	-97.479%
2024-08-16	2.4500	2.4500	2.4500	2.4500	-3.922%	2	44	-97.551%
2024-08-14	2.5500	2.5500	2.5500	2.5500	-3.774%	1	45	-97.647%
2024-08-12	2.6500	2.6500	2.6500	2.6500	-13.399%	10	44	-97.736%
2024-08-06	3.0300	3.0600	3.0300	3.0600	-0.326%	2	34	-98.039%
2024-08-05	3.1700	3.1700	3.0700	3.0700	+13.704%	6	32	-98.046%
2024-08-02	2.7000	2.7000	2.7000	2.7000	+21.622%	1	27	-97.778%
2024-07-23	2.2200	2.2200	2.2200	2.2200	-11.905%	4	26	-97.297%
2024-07-22	2.5200	2.5200	2.5200	2.5200	+19.431%	10	22	-97.619%
2024-07-19	2.1100	2.1100	2.1100	2.1100	+1.932%	10	22	-97.156%
2024-07-18	2.0700	2.0700	2.0700	2.0700	-6.335%	10	17	-97.101%
2024-07-15	2.2100	2.2100	2.2100	2.2100	+16.316%	5	7	-97.285%
2024-07-08	1.2000	1.9000	1.2000	1.9000	0.000%	2	2	-96.842%