Dark

BP20261218P30
BP Dec 18 2026 30.00 Put (BP261218P00030000)
option OPRA

EOD

Jul 22, 2026

0.2600+4.000%(+0.0100)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	0.3100	0.3100	0.2500	0.2600	+4.000%	8	2,200	0.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	-13.793%	2	2,205	+4.000%
2026-07-20	0.3100	0.3100	0.2900	0.2900	-6.452%	8	2,205	-10.345%
2026-07-17	0.3100	0.3100	0.3100	0.3100	-6.061%	8	2,201	-16.129%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-13.158%	3	2,209	-21.212%
2026-07-13	0.3800	0.3800	0.3800	0.3800	-22.449%	2	2,212	-31.579%
2026-07-08	0.4900	0.4900	0.4900	0.4900	-12.500%	1	2,214	-46.939%
2026-07-07	0.5600	0.5600	0.5600	0.5600	-13.846%	30	2,213	-53.571%
2026-07-06	0.6500	0.6500	0.6500	0.6500	-8.451%	8	2,243	-60.000%
2026-07-02	0.6900	0.7100	0.6900	0.7100	-15.476%	13	2,244	-63.380%
2026-07-01	0.8400	0.8400	0.8400	0.8400	+25.373%	10	2,244	-69.048%
2026-06-29	0.6700	0.6700	0.6700	0.6700	-10.667%	6	2,244	-61.194%
2026-06-26	0.7000	0.7500	0.7000	0.7500	+22.951%	37	2,250	-65.333%
2026-06-25	0.6800	0.6800	0.6100	0.6100	-8.955%	117	2,250	-57.377%
2026-06-24	0.6200	0.6700	0.6000	0.6700	+19.643%	38	2,364	-61.194%
2026-06-18	0.5200	0.5900	0.5200	0.5600	+14.286%	13	2,412	-53.571%
2026-06-17	0.4600	0.4900	0.4600	0.4900	+11.364%	26	2,412	-46.939%
2026-06-16	0.4500	0.4900	0.4400	0.4400	-2.222%	25	2,386	-40.909%
2026-06-15	0.4500	0.4500	0.4500	0.4500	+12.500%	4	2,407	-42.222%
2026-06-10	0.3900	0.4000	0.3900	0.4000	-9.091%	101	2,407	-35.000%
2026-06-09	0.4400	0.4400	0.4400	0.4400	+18.919%	1	2,507	-40.909%
2026-06-05	0.3700	0.3700	0.3700	0.3700	-2.632%	1	2,507	-29.730%
2026-06-04	0.3800	0.3800	0.3800	0.3800	+5.556%	20	2,508	-31.579%
2026-06-03	0.3600	0.3600	0.3600	0.3600	-10.000%	1	2,528	-27.778%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-23.077%	1	2,529	-35.000%
2026-05-27	0.5300	0.5500	0.4800	0.5200	+8.333%	11	2,530	-50.000%
2026-05-26	0.4800	0.4800	0.4800	0.4800	+26.316%	12	2,526	-45.833%
2026-05-21	0.3800	0.3800	0.3800	0.3800	+8.571%	1	2,534	-31.579%
2026-05-20	0.3500	0.3500	0.3500	0.3500	+2.941%	2	2,535	-25.714%
2026-05-18	0.3300	0.3400	0.3300	0.3400	-19.048%	21	2,556	-23.529%
2026-05-15	0.4200	0.4200	0.4200	0.4200	0.000%	1	2,556	-38.095%
2026-05-14	0.4200	0.4200	0.4200	0.4200	-8.696%	40	2,557	-38.095%
2026-05-12	0.4600	0.4600	0.4600	0.4600	-6.122%	1	2,596	-43.478%
2026-05-07	0.4900	0.4900	0.4900	0.4900	+19.512%	1	2,596	-46.939%
2026-04-29	0.4100	0.4100	0.4100	0.4100	-2.381%	1	2,595	-36.585%
2026-04-27	0.4400	0.4800	0.4000	0.4200	-12.500%	13	2,596	-38.095%
2026-04-21	0.4800	0.4800	0.4800	0.4800	-9.434%	11	2,584	-45.833%
2026-04-17	0.5300	0.6400	0.5200	0.5300	+17.778%	108	2,584	-50.943%
2026-04-16	0.4900	0.4900	0.4500	0.4500	-10.000%	11	2,484	-42.222%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,483	-48.000%
2026-04-02	0.6100	0.6100	0.5500	0.5500	-6.780%	2	2,484	-52.727%
2026-03-30	0.5900	0.5900	0.5900	0.5900	-16.901%	1	2,484	-55.932%
2026-03-27	0.7100	0.7100	0.7000	0.7100	+29.091%	20	2,484	-63.380%
2026-03-19	0.5500	0.5500	0.5500	0.5500	-16.667%	5	2,504	-52.727%
2026-03-18	0.6600	0.6600	0.6600	0.6600	0.000%	1	2,509	-60.606%
2026-03-17	0.6600	0.6600	0.6600	0.6600	-5.714%	1	2,509	-60.606%
2026-03-16	0.7000	0.7000	0.6900	0.7000	-5.405%	14	2,508	-62.857%
2026-03-12	0.7700	0.7700	0.7200	0.7400	-2.632%	91	2,522	-64.865%
2026-03-11	0.8100	0.8100	0.7600	0.7600	-17.391%	7	2,595	-65.789%
2026-03-10	0.8800	0.9200	0.8800	0.9200	+12.195%	7	2,600	-71.739%
2026-03-09	0.9100	0.9100	0.8200	0.8200	-14.583%	31	2,603	-68.293%
2026-03-06	0.9600	0.9600	0.9600	0.9600	-6.796%	1	2,603	-72.917%
2026-03-05	1.0300	1.0300	1.0300	1.0300	-14.167%	1	2,602	-74.757%
2026-03-04	1.2000	1.2000	1.2000	1.2000	+17.647%	1	2,603	-78.333%
2026-03-02	1.0200	1.0200	1.0200	1.0200	-3.774%	50	2,602	-74.510%
2026-02-26	1.0600	1.0600	1.0600	1.0600	-3.636%	1	2,552	-75.472%
2026-02-25	1.1100	1.1100	1.0600	1.1000	0.000%	970	1,756	-76.364%
2026-02-24	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,756	-76.364%
2026-02-23	1.0500	1.0500	1.0500	1.0500	-1.869%	1	1,755	-75.238%
2026-02-19	1.0700	1.0700	1.0700	1.0700	-2.727%	1	1,754	-75.701%
2026-02-18	1.1000	1.1000	1.1000	1.1000	-20.863%	1	1,753	-76.364%
2026-02-13	1.4200	1.4200	1.3900	1.3900	+33.654%	290	1,909	-81.295%
2026-02-11	1.0400	1.0400	1.0400	1.0400	-18.750%	1	1,909	-75.000%
2026-02-10	1.1600	1.4200	1.1600	1.2800	+29.293%	199	1,910	-79.688%
2026-02-09	0.9900	0.9900	0.9900	0.9900	-13.158%	1	1,764	-73.737%
2026-02-05	1.1000	1.1400	1.1000	1.1400	+22.581%	7	1,763	-77.193%
2026-02-04	0.9300	0.9300	0.9300	0.9300	-18.421%	1	1,758	-72.043%
2026-02-02	1.1400	1.1400	1.1400	1.1400	-0.870%	1	1,759	-77.193%
2026-01-29	1.0800	1.1500	1.0800	1.1500	+7.477%	33	1,760	-77.391%
2026-01-28	1.0700	1.0700	1.0700	1.0700	-6.140%	1	1,763	-75.701%
2026-01-27	1.1400	1.1600	1.1400	1.1400	-12.977%	35	1,764	-77.193%
2026-01-26	1.3000	1.3400	1.2700	1.3100	0.000%	22	1,799	-80.153%
2026-01-23	1.3500	1.3500	1.3100	1.3100	-9.028%	4	1,821	-80.153%
2026-01-22	1.4400	1.4400	1.4400	1.4400	+2.128%	20	1,825	-81.944%
2026-01-21	1.4000	1.4500	1.4000	1.4100	-9.032%	243	1,805	-81.560%
2026-01-20	1.5500	1.5500	1.5500	1.5500	+1.974%	1	2,038	-83.226%
2026-01-16	1.5300	1.5500	1.5200	1.5200	-8.434%	21	2,018	-82.895%
2026-01-15	1.6700	1.6700	1.6500	1.6600	-1.190%	3	2,018	-84.337%
2026-01-13	1.7500	1.7500	1.6600	1.6800	-15.578%	53	2,020	-84.524%
2026-01-09	1.9900	1.9900	1.9900	1.9900	-3.398%	1	1,970	-86.935%
2026-01-08	2.0600	2.0600	2.0600	2.0600	-2.830%	2	1,971	-87.379%
2026-01-07	2.1200	2.2000	2.1100	2.1200	+9.845%	36	1,969	-87.736%
2026-01-06	1.6600	1.9300	1.6600	1.9300	+27.815%	21	1,985	-86.528%
2026-01-02	1.5100	1.5100	1.5100	1.5100	-18.817%	1	2,006	-82.781%
2025-12-29	1.8600	1.8600	1.8600	1.8600	-0.535%	1	2,007	-86.022%
2025-12-26	1.8700	1.8700	1.8700	1.8700	+2.186%	2	2,008	-86.096%
2025-12-23	1.8300	1.8300	1.8300	1.8300	-2.139%	1	2,006	-85.792%
2025-12-22	1.8700	1.8700	1.8700	1.8700	-8.780%	32	2,005	-86.096%
2025-12-19	2.0500	2.0500	2.0500	2.0500	+2.500%	2	1,973	-87.317%
2025-12-16	2.0000	2.0000	2.0000	2.0000	+21.212%	1	1,971	-87.000%
2025-12-15	1.6300	1.6800	1.6300	1.6500	+12.245%	44	1,970	-84.242%
2025-12-05	1.4500	1.4700	1.4500	1.4700	+10.526%	2	1,929	-82.313%
2025-12-03	1.3300	1.3300	1.3300	1.3300	-8.276%	1	1,929	-80.451%
2025-12-01	1.4400	1.4500	1.4400	1.4500	-13.690%	8	1,930	-82.069%
2025-11-24	1.7000	1.7000	1.6500	1.6800	+9.091%	50	1,926	-84.524%
2025-11-13	1.5400	1.5400	1.5400	1.5400	-16.757%	1	1,927	-83.117%
2025-11-05	1.2800	1.8500	1.2800	1.8500	-5.612%	136	1,928	-85.946%
2025-11-04	2.0400	2.1600	1.9600	1.9600	-4.390%	289	2,053	-86.735%
2025-11-03	2.0500	2.0500	2.0500	2.0500	-1.442%	5	2,337	-87.317%
2025-10-29	2.0800	2.0800	2.0800	2.0800	-21.212%	177	2,337	-87.500%
2025-10-21	2.6400	2.6400	2.6400	2.6400	-5.714%	78	2,514	-90.152%
2025-10-17	2.7500	2.8000	2.7500	2.8000	-7.285%	20	2,592	-90.714%
2025-10-16	2.6100	3.0200	2.6100	3.0200	+8.633%	101	2,612	-91.391%
2025-10-14	2.8000	2.8000	2.7800	2.7800	+8.171%	3	2,713	-90.647%
2025-10-10	2.5500	2.5700	2.5500	2.5700	+12.719%	30	2,716	-89.883%
2025-10-03	2.2700	2.2800	2.2700	2.2800	-1.724%	21	2,731	-88.596%
2025-10-02	2.2500	2.3200	2.2500	2.3200	+24.731%	3	2,752	-88.793%
2025-09-26	2.0200	2.0200	1.8600	1.8600	-8.374%	10	2,755	-86.022%
2025-09-23	2.0300	2.0300	2.0300	2.0300	-6.452%	177	2,745	-87.192%
2025-09-22	2.2700	2.2700	2.1700	2.1700	-3.982%	4	2,922	-88.018%
2025-09-16	2.2600	2.2600	2.2600	2.2600	-4.237%	1	2,926	-88.496%
2025-09-12	2.2900	2.3700	2.2900	2.3600	+15.122%	21	2,927	-88.983%
2025-09-03	2.0500	2.2100	2.0500	2.0500	+17.143%	98	2,930	-87.317%
2025-09-02	1.9200	1.9200	1.7500	1.7500	-17.840%	20	3,028	-85.143%
2025-08-22	2.2000	2.2400	2.1300	2.1300	-8.974%	8	3,048	-87.793%
2025-08-19	2.3000	2.3400	2.3000	2.3400	-2.500%	70	3,051	-88.889%
2025-08-18	2.4000	2.4000	2.4000	2.4000	-1.639%	10	3,086	-89.167%
2025-08-06	2.4400	2.4400	2.4400	2.4400	-21.290%	1	3,076	-89.344%
2025-08-04	3.1000	3.1500	3.1000	3.1000	+14.815%	10	3,077	-91.613%
2025-07-30	2.7000	2.7700	2.7000	2.7000	-5.263%	60	3,067	-90.370%
2025-07-18	2.8700	2.8700	2.8500	2.8500	-5.000%	25	3,127	-90.877%
2025-07-16	3.0000	3.0000	3.0000	3.0000	0.000%	1	3,152	-91.333%
2025-07-14	3.0000	3.0000	3.0000	3.0000	+6.007%	42	3,151	-91.333%
2025-07-11	2.8300	2.8300	2.8300	2.8300	-11.563%	4	3,109	-90.813%
2025-07-10	4.8500	4.8500	3.2000	3.2000	0.000%	81	3,111	-91.875%
2025-07-08	3.2000	3.2000	3.2000	3.2000	-9.859%	2	3,099	-91.875%
2025-07-01	3.6000	3.6000	3.5500	3.5500	-6.579%	2	3,099	-92.676%
2025-06-30	3.7500	3.8000	3.7500	3.8000	+2.151%	3	3,099	-93.158%
2025-06-25	4.1000	4.1000	3.5500	3.7200	+4.789%	16	3,099	-93.011%
2025-06-18	3.5500	3.5500	3.5500	3.5500	+4.412%	14	3,099	-92.676%
2025-06-17	3.4000	3.4000	3.4000	3.4000	-4.225%	16	3,099	-92.353%
2025-06-13	3.5500	3.5500	3.5500	3.5500	-10.127%	82	3,083	-92.676%
2025-06-10	3.9500	3.9500	3.8800	3.9500	-13.567%	54	3,083	-93.418%
2025-05-30	4.5700	4.5700	4.5700	4.5700	+1.556%	4	3,103	-94.311%
2025-05-29	4.5000	4.5100	4.5000	4.5000	-2.174%	5	3,103	-94.222%
2025-05-28	4.6000	4.6000	4.6000	4.6000	+3.371%	2	3,103	-94.348%
2025-05-23	4.6000	4.6000	4.4500	4.4500	+3.488%	60	3,074	-94.157%
2025-05-19	4.4000	4.4000	4.3000	4.3000	+6.173%	110	3,074	-93.953%
2025-05-13	4.0500	4.0500	4.0500	4.0500	-22.857%	20	3,169	-93.580%
2025-05-08	5.2500	5.2500	5.2500	5.2500	+1.351%	1	3,189	-95.048%
2025-05-06	5.2500	5.2500	5.1800	5.1800	-10.690%	10	3,190	-94.981%
2025-05-02	5.8000	5.8000	5.8000	5.8000	+10.266%	2	3,185	-95.517%
2025-04-25	5.2500	5.2600	5.2500	5.2600	-15.705%	16	3,185	-95.057%
2025-04-16	6.0100	6.2500	6.0100	6.2400	-1.732%	168	3,177	-95.833%
2025-04-15	6.2600	6.4000	6.2600	6.3500	-8.237%	30	3,196	-95.906%
2025-04-10	6.9200	6.9200	6.9200	6.9200	+11.613%	2	3,196	-96.243%
2025-04-09	6.1000	6.2000	6.1000	6.2000	-16.667%	21	3,196	-95.806%
2025-04-08	7.4400	7.4400	7.4400	7.4400	+13.588%	28	3,216	-96.505%
2025-04-07	6.9500	6.9500	6.5500	6.5500	+16.964%	250	3,216	-96.031%
2025-04-04	4.9500	5.8000	4.9500	5.6000	+41.772%	116	2,967	-95.357%
2025-04-03	3.9000	3.9500	3.9000	3.9500	+40.071%	11	2,950	-93.418%
2025-03-28	2.8200	2.8200	2.8200	2.8200	+7.224%	20	2,949	-90.780%
2025-03-24	2.7000	2.7000	2.6300	2.6300	-2.230%	40	2,939	-90.114%
2025-03-21	2.6900	2.6900	2.6900	2.6900	+0.749%	2	2,900	-90.335%
2025-03-20	2.6700	2.6700	2.6700	2.6700	-5.986%	45	2,899	-90.262%
2025-03-18	2.8800	2.8800	2.8400	2.8400	-9.841%	2	2,899	-90.845%
2025-03-14	3.3000	3.3000	3.1500	3.1500	-12.983%	4	2,899	-91.746%
2025-03-11	3.6200	3.6200	3.6200	3.6200	-5.974%	10	2,901	-92.818%
2025-03-05	3.8500	3.8500	3.8500	3.8500	+5.479%	144	2,891	-93.247%
2025-03-03	3.2000	3.6500	3.1400	3.6500	+16.613%	4	2,809	-92.877%
2025-02-27	3.0500	3.1300	3.0500	3.1300	-6.567%	3	2,806	-91.693%
2025-02-26	3.4000	3.4000	3.3500	3.3500	+10.561%	2	2,806	-92.239%
2025-02-25	2.8500	3.0500	2.8500	3.0300	+10.584%	811	2,806	-91.419%
2025-02-21	2.6200	2.7400	2.6200	2.7400	+4.580%	188	1,995	-90.511%
2025-02-20	2.6900	2.7700	2.5400	2.6200	+4.382%	480	1,901	-90.076%
2025-02-19	2.5100	2.5100	2.4900	2.5100	+1.210%	4	1,529	-89.641%
2025-02-18	2.4800	2.4800	2.4800	2.4800	+3.766%	2	1,528	-89.516%
2025-02-13	2.4100	2.4100	2.3900	2.3900	-4.400%	2	1,525	-89.121%
2025-02-12	2.6600	2.6600	2.4600	2.5000	-1.961%	509	1,525	-89.600%
2025-02-11	2.6500	2.6500	2.5500	2.5500	-0.778%	101	2,028	-89.804%
2025-02-10	2.8000	2.8000	2.5700	2.5700	-24.854%	16	2,129	-89.883%
2025-02-07	3.4200	3.4200	3.4200	3.4200	-3.662%	20	2,143	-92.398%
2025-02-06	3.5500	3.5500	3.5500	3.5500	-10.127%	1	2,133	-92.676%
2025-01-27	3.9500	3.9500	3.9500	3.9500	+5.333%	1	2,132	-93.418%
2025-01-17	3.8000	3.8000	3.7500	3.7500	-1.316%	6	2,128	-93.067%
2025-01-16	3.8500	3.8700	3.8000	3.8000	-5.000%	6	2,128	-93.158%
2025-01-13	3.9000	4.0000	3.9000	4.0000	-1.235%	3	2,122	-93.500%
2025-01-08	4.0000	4.0500	4.0000	4.0500	+9.164%	49	2,070	-93.580%
2025-01-07	3.9500	3.9500	3.7100	3.7100	-6.076%	4	2,070	-92.992%
2025-01-06	4.1500	4.1500	3.9500	3.9500	-7.059%	38	2,068	-93.418%
2025-01-03	4.2500	4.2500	4.2500	4.2500	-6.593%	10	2,090	-93.882%
2025-01-02	4.6000	4.6000	4.5500	4.5500	-3.191%	7	2,085	-94.286%
2024-12-31	4.8000	4.8000	4.7000	4.7000	-5.812%	33	2,045	-94.468%
2024-12-26	4.9900	4.9900	4.9900	4.9900	-8.440%	1	2,045	-94.790%
2024-12-20	5.4500	5.4500	5.4500	5.4500	+19.780%	323	2,044	-95.229%
2024-12-09	4.6500	4.6500	4.5500	4.5500	-12.500%	47	1,721	-94.286%
2024-12-06	5.2000	5.2000	5.2000	5.2000	+5.051%	4	1,754	-95.000%
2024-12-04	4.8000	5.0000	4.8000	4.9500	+1.020%	7	1,752	-94.747%
2024-12-03	4.9000	4.9000	4.9000	4.9000	+3.158%	1	1,745	-94.694%
2024-11-18	4.8500	4.8500	4.7500	4.7500	-5.000%	15	1,744	-94.526%
2024-11-14	5.0000	5.0500	5.0000	5.0000	-4.398%	19	1,729	-94.800%
2024-11-13	5.2300	5.2300	5.2300	5.2300	+4.600%	1	1,720	-95.029%
2024-11-11	5.0500	5.0500	5.0000	5.0000	-1.186%	200	1,719	-94.800%
2024-11-08	5.1000	5.1000	5.0600	5.0600	+11.209%	740	1,540	-94.862%
2024-11-07	4.6500	4.7000	4.5500	4.5500	-2.985%	12	1,170	-94.286%
2024-11-06	4.8000	4.8000	4.6900	4.6900	-2.292%	18	1,163	-94.456%
2024-11-05	4.8000	4.8000	4.8000	4.8000	-3.030%	2	1,165	-94.583%
2024-11-04	5.0000	5.0000	4.9500	4.9500	-7.477%	2	1,163	-94.747%
2024-10-31	5.3000	5.3500	5.3000	5.3500	+7.214%	11	1,163	-95.140%
2024-10-29	5.0000	5.0000	4.8000	4.9900	+17.412%	31	1,152	-94.790%
2024-10-25	4.2500	4.2500	4.2500	4.2500	+3.659%	20	1,135	-93.882%
2024-10-21	4.1000	4.1000	4.1000	4.1000	-6.818%	307	1,135	-93.659%
2024-10-16	4.4000	4.4000	4.4000	4.4000	+7.317%	98	828	-94.091%
2024-10-09	4.1000	4.1000	4.1000	4.1000	+2.500%	1	758	-93.659%
2024-10-02	4.0000	4.0000	4.0000	4.0000	-1.235%	1	758	-93.500%
2024-10-01	4.0500	4.0500	4.0500	4.0500	-10.000%	1	757	-93.580%
2024-09-26	4.5000	4.5000	4.5000	4.5000	+8.434%	169	756	-94.222%
2024-09-25	4.1500	4.1500	4.1500	4.1500	+13.699%	83	587	-93.735%
2024-09-24	3.6500	3.6500	3.6500	3.6500	+1.389%	10	504	-92.877%
2024-09-19	3.6000	3.6000	3.6000	3.6000	-4.000%	4	504	-92.778%
2024-09-18	3.7500	3.7500	3.7500	3.7500	-7.407%	1	508	-93.067%
2024-09-12	4.2500	4.2500	4.0500	4.0500	-8.989%	99	509	-93.580%
2024-09-11	4.4500	4.4500	4.4500	4.4500	-3.261%	2	410	-94.157%
2024-09-10	4.4000	4.6000	4.4000	4.6000	+13.861%	2	410	-94.348%
2024-09-09	4.0400	4.0400	4.0400	4.0400	-1.463%	4	409	-93.564%
2024-09-06	4.0000	4.1000	4.0000	4.1000	+5.943%	22	405	-93.659%
2024-09-05	3.6900	3.8800	3.6900	3.8700	+7.500%	85	394	-93.282%
2024-09-03	3.4000	3.6500	3.4000	3.6000	+20.805%	6	344	-92.778%
2024-08-26	2.9800	2.9800	2.9800	2.9800	-16.056%	100	339	-91.275%
2024-08-08	3.6000	3.6000	3.5500	3.5500	-5.333%	93	291	-92.676%
2024-08-07	3.7500	3.7500	3.7500	3.7500	-5.063%	94	200	-93.067%
2024-08-05	3.9100	3.9500	3.8400	3.9500	+31.667%	104	106	-93.418%
2024-07-30	3.0000	3.0000	3.0000	3.0000	+11.111%	2	4	-91.333%
2024-07-17	2.7000	2.7000	2.7000	2.7000	-6.897%	1	2	-90.370%
2024-07-09	2.8600	2.9000	2.8600	2.9000	0.000%	2	2	-91.034%