Dark

BP20261218P33
BP Dec 18 2026 33.00 Put (BP261218P00033000)
option OPRA

EOD

Sep 17, 2026

0.1800-5.263%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.1800	0.1800	0.1800	0.1800	-5.263%	2	1,361	0.000%
2026-09-08	0.1700	0.2000	0.1700	0.1900	-20.833%	31	1,361	-5.263%
2026-09-04	0.2400	0.2400	0.2400	0.2400	0.000%	3	1,376	-25.000%
2026-09-01	0.2500	0.2500	0.2400	0.2400	-36.842%	6	1,376	-25.000%
2026-08-28	0.3800	0.3800	0.3800	0.3800	+58.333%	10	1,376	-52.632%
2026-08-21	0.2400	0.2400	0.2400	0.2400	-11.111%	10	1,376	-25.000%
2026-08-19	0.2500	0.2700	0.2500	0.2700	-15.625%	14	1,376	-33.333%
2026-08-17	0.3200	0.3200	0.3200	0.3200	-3.030%	1	1,387	-43.750%
2026-08-14	0.3300	0.3300	0.3300	0.3300	0.000%	13	1,387	-45.455%
2026-08-13	0.4000	0.4000	0.3200	0.3300	-15.385%	20	1,387	-45.455%
2026-08-10	0.3900	0.3900	0.3900	0.3900	-18.750%	1	1,386	-53.846%
2026-08-06	0.4600	0.4800	0.4600	0.4800	-12.727%	2	1,386	-62.500%
2026-08-05	0.5300	0.5500	0.5200	0.5500	+12.245%	13	1,386	-67.273%
2026-08-04	0.4900	0.4900	0.4700	0.4900	+32.432%	3	1,385	-63.265%
2026-07-31	0.3900	0.3900	0.3700	0.3700	-13.953%	26	1,384	-51.351%
2026-07-30	0.4300	0.4300	0.4300	0.4300	0.000%	1	1,408	-58.140%
2026-07-29	0.4300	0.4300	0.4300	0.4300	-4.444%	5	1,408	-58.140%
2026-07-24	0.4500	0.4500	0.4500	0.4500	+15.385%	1	1,403	-60.000%
2026-07-23	0.4000	0.4000	0.3900	0.3900	-18.750%	3	1,403	-53.846%
2026-07-22	0.4800	0.4800	0.4800	0.4800	-7.692%	12	1,403	-62.500%
2026-07-21	0.5500	0.5500	0.5200	0.5200	-11.864%	13	1,391	-65.385%
2026-07-17	0.6100	0.6100	0.5900	0.5900	-26.250%	3	1,390	-69.492%
2026-07-13	0.8200	0.8200	0.8000	0.8000	-20.792%	11	1,390	-77.500%
2026-07-10	1.0100	1.0100	1.0100	1.0100	+5.208%	10	1,394	-82.178%
2026-07-08	0.9600	0.9600	0.9600	0.9600	-11.111%	20	1,394	-81.250%
2026-07-07	1.1000	1.1000	1.0800	1.0800	-16.923%	20	1,394	-83.333%
2026-07-02	1.3000	1.3000	1.3000	1.3000	-19.753%	1	1,394	-86.154%
2026-07-01	1.5500	1.6200	1.4400	1.6200	+23.664%	4	1,394	-88.889%
2026-06-29	1.3200	1.3400	1.3100	1.3100	-9.028%	78	1,394	-86.260%
2026-06-26	1.3400	1.4400	1.3300	1.4400	+12.500%	14	1,331	-87.500%
2026-06-25	1.3500	1.3500	1.2400	1.2800	+2.400%	90	1,334	-85.938%
2026-06-24	1.2300	1.2500	1.2300	1.2500	+25.000%	76	1,310	-85.600%
2026-06-22	1.0300	1.0600	0.9900	1.0000	-9.910%	9	1,238	-82.000%
2026-06-18	1.0300	1.1400	1.0300	1.1100	+58.571%	24	1,221	-83.784%
2026-06-10	0.7000	0.7000	0.7000	0.7000	+7.692%	22	1,221	-74.286%
2026-06-05	0.6500	0.6500	0.6500	0.6500	-9.722%	1	1,221	-72.308%
2026-06-02	0.7200	0.7200	0.7200	0.7200	-16.279%	1	1,221	-75.000%
2026-05-29	0.8500	0.8600	0.8500	0.8600	-5.495%	60	1,221	-79.070%
2026-05-28	0.9100	0.9100	0.9100	0.9100	-5.208%	12	1,221	-80.220%
2026-05-27	0.9500	0.9600	0.9500	0.9600	+6.667%	20	1,221	-81.250%
2026-05-26	0.8600	0.9000	0.8600	0.9000	+66.667%	30	1,205	-80.000%
2026-05-18	0.6100	0.6100	0.5400	0.5400	-32.500%	3	1,205	-66.667%
2026-05-08	0.8000	0.8000	0.8000	0.8000	0.000%	2	1,205	-77.500%
2026-05-07	0.8100	0.8100	0.8000	0.8000	+17.647%	30	1,203	-77.500%
2026-05-06	0.6800	0.6800	0.6800	0.6800	+4.615%	1	1,184	-73.529%
2026-05-01	0.5700	0.6500	0.5700	0.6500	+1.563%	2	1,182	-72.308%
2026-04-30	0.6400	0.6400	0.6400	0.6400	-7.246%	4	1,182	-71.875%
2026-04-27	0.7400	0.7500	0.6800	0.6900	-25.000%	10	1,180	-73.913%
2026-04-17	0.8800	0.9200	0.8600	0.9200	+21.053%	207	1,181	-80.435%
2026-04-09	0.8500	0.8500	0.7600	0.7600	-20.000%	4	1,232	-76.316%
2026-04-08	0.9500	0.9500	0.9500	0.9500	+10.465%	5	1,230	-81.053%
2026-03-31	0.8600	0.8600	0.8600	0.8600	-4.444%	5	1,225	-79.070%
2026-03-30	0.8300	0.9000	0.8300	0.9000	-4.255%	190	1,225	-80.000%
2026-03-27	0.9400	0.9400	0.9400	0.9400	-1.053%	10	1,222	-80.851%
2026-03-26	0.9500	0.9500	0.9500	0.9500	-18.803%	5	1,222	-81.053%
2026-03-23	1.1700	1.1700	1.1700	1.1700	+7.339%	15	1,224	-84.615%
2026-03-20	1.0900	1.0900	1.0900	1.0900	+21.111%	5	1,220	-83.486%
2026-03-19	0.9000	0.9000	0.9000	0.9000	-10.000%	88	1,225	-80.000%
2026-03-18	0.9300	1.0000	0.9300	1.0000	+5.263%	52	1,225	-82.000%
2026-03-17	0.9700	0.9700	0.9500	0.9500	-38.710%	7	1,195	-81.053%
2026-03-06	1.5500	1.5500	1.5500	1.5500	-26.190%	1	1,195	-88.387%
2026-02-17	2.2300	2.2300	2.1000	2.1000	-11.017%	5	1,195	-91.429%
2026-02-13	2.2800	2.3600	2.2800	2.3600	+26.203%	71	1,155	-92.373%
2026-02-11	2.3300	2.3300	1.8700	1.8700	-13.023%	5	1,155	-90.374%
2026-02-10	2.2400	2.3000	2.1200	2.1500	+25.000%	407	1,185	-91.628%
2026-02-06	1.7200	1.7200	1.7200	1.7200	-13.568%	1	825	-89.535%
2026-02-05	1.9900	1.9900	1.9900	1.9900	+19.880%	1	825	-90.955%
2026-02-04	1.5800	1.6800	1.5800	1.6600	-11.230%	8	825	-89.157%
2026-02-03	1.8700	1.8700	1.8700	1.8700	-1.579%	1	821	-90.374%
2026-01-30	1.9000	1.9000	1.9000	1.9000	-1.042%	11	821	-90.526%
2026-01-29	1.9200	1.9200	1.9200	1.9200	-4.000%	14	831	-90.625%
2026-01-28	1.8700	2.0000	1.8700	2.0000	+2.041%	2	831	-91.000%
2026-01-27	1.9900	2.0100	1.9600	1.9600	-12.108%	6	830	-90.816%
2026-01-26	2.1000	2.2300	2.1000	2.2300	-0.446%	2	832	-91.928%
2026-01-23	2.2400	2.3100	2.2400	2.2400	-8.571%	18	831	-91.964%
2026-01-21	2.4100	2.4500	2.4100	2.4500	-5.405%	2	831	-92.653%
2026-01-14	2.5900	2.5900	2.5900	2.5900	-5.818%	3	830	-93.050%
2026-01-13	2.8400	2.8400	2.7000	2.7500	-20.290%	252	830	-93.455%
2026-01-07	3.4500	3.4500	3.4500	3.4500	+22.776%	9	618	-94.783%
2026-01-02	2.8100	2.8100	2.8100	2.8100	-20.845%	19	609	-93.594%
2025-12-18	3.5500	3.5500	3.5500	3.5500	+18.333%	1	606	-94.930%
2025-12-17	3.0000	3.0000	3.0000	3.0000	-7.692%	50	605	-94.000%
2025-12-16	3.0000	3.2500	3.0000	3.2500	+20.370%	60	605	-94.462%
2025-12-15	2.7000	2.7000	2.7000	2.7000	-1.460%	30	555	-93.333%
2025-12-12	2.7400	2.7400	2.7400	2.7400	+10.040%	11	525	-93.431%
2025-12-05	2.4000	2.4900	2.3400	2.4900	+15.814%	8	514	-92.771%
2025-12-04	2.1500	2.1500	2.1500	2.1500	-2.273%	2	508	-91.628%
2025-12-03	2.2500	2.2500	2.1900	2.2000	-9.465%	37	508	-91.818%
2025-12-02	2.4100	2.4300	2.4100	2.4300	+1.250%	4	513	-92.593%
2025-12-01	2.4000	2.4000	2.4000	2.4000	-8.397%	11	509	-92.500%
2025-11-25	2.6200	2.6200	2.6200	2.6200	-0.380%	2	518	-93.130%
2025-11-21	2.6300	2.6300	2.6300	2.6300	0.000%	2	516	-93.156%
2025-11-20	2.6300	2.6300	2.6300	2.6300	+1.938%	8	514	-93.156%
2025-11-18	2.5800	2.5800	2.5800	2.5800	+2.789%	10	514	-93.023%
2025-11-17	2.3500	2.5100	2.3500	2.5100	+0.803%	20	504	-92.829%
2025-11-14	2.4900	2.4900	2.4900	2.4900	-3.861%	2	494	-92.771%
2025-11-13	2.5900	2.5900	2.5900	2.5900	+4.016%	2	492	-93.050%
2025-11-12	2.4800	2.4900	2.4800	2.4900	+4.622%	8	490	-92.771%
2025-11-11	2.3200	2.3800	2.3200	2.3800	-4.800%	33	487	-92.437%
2025-11-10	2.5800	2.5900	2.5000	2.5000	-14.676%	14	466	-92.800%
2025-11-06	2.9300	2.9300	2.9300	2.9300	+3.901%	2	473	-93.857%
2025-11-05	2.8400	2.8600	2.7800	2.8200	-34.419%	36	471	-93.617%
2025-10-16	4.3100	4.3100	4.3000	4.3000	+40.065%	50	438	-95.814%
2025-09-23	3.0700	3.0700	3.0700	3.0700	-15.890%	1	414	-94.137%
2025-09-12	3.6500	3.6500	3.6500	3.6500	+1.955%	1	413	-95.068%
2025-09-05	3.5800	3.5800	3.5800	3.5800	+20.946%	2	412	-94.972%
2025-08-29	2.9600	2.9600	2.9600	2.9600	-8.923%	8	410	-93.919%
2025-08-25	3.2500	3.2500	3.2500	3.2500	-10.714%	1	410	-94.462%
2025-08-19	3.6000	3.6400	3.6000	3.6400	+0.552%	2	410	-95.055%
2025-08-15	3.6200	3.6200	3.6200	3.6200	-0.822%	10	410	-95.028%
2025-08-08	3.6500	3.6500	3.6500	3.6500	-1.351%	9	420	-95.068%
2025-08-06	3.6500	3.7000	3.6500	3.7000	-7.500%	2	429	-95.135%
2025-08-05	3.9400	4.0000	3.9400	4.0000	-12.088%	6	428	-95.500%
2025-08-04	4.6500	4.7000	4.5500	4.5500	-5.602%	65	425	-96.044%
2025-08-01	4.8500	4.8500	4.7300	4.8200	+10.805%	4	395	-96.266%
2025-07-29	4.3500	4.3500	4.3500	4.3500	+5.583%	1	395	-95.862%
2025-07-23	4.1200	4.1200	4.1200	4.1200	-6.576%	2	395	-95.631%
2025-07-18	4.4100	4.4100	4.4100	4.4100	-3.289%	1	395	-95.918%
2025-07-14	4.4500	4.5600	4.4500	4.5600	-13.962%	26	394	-96.053%
2025-07-01	5.5000	5.5000	5.3000	5.3000	-5.357%	6	398	-96.604%
2025-06-30	5.5500	5.6000	5.5500	5.6000	+8.317%	12	393	-96.786%
2025-06-13	5.1500	5.1700	5.1000	5.1700	-3.184%	8	393	-96.518%
2025-06-12	5.3400	5.3400	5.3400	5.3400	-17.209%	1	392	-96.629%
2025-05-30	6.4500	6.4500	6.4500	6.4500	-16.667%	6	392	-97.209%
2025-04-29	7.7400	7.7400	7.7400	7.7400	+10.571%	6	392	-97.674%
2025-04-28	7.1000	7.1000	7.0000	7.0000	-4.502%	278	386	-97.429%
2025-04-24	7.3300	7.3300	7.3300	7.3300	+2.517%	6	265	-97.544%
2025-04-22	7.1500	7.1500	7.1500	7.1500	-11.619%	102	264	-97.483%
2025-04-21	8.0800	8.0900	8.0600	8.0900	+7.867%	14	345	-97.775%
2025-04-17	7.5800	7.5800	7.5000	7.5000	-9.091%	2	350	-97.600%
2025-04-16	8.0500	8.2500	8.0500	8.2500	-2.367%	3	350	-97.818%
2025-04-15	8.4500	8.4500	8.4500	8.4500	-8.747%	1	353	-97.870%
2025-04-11	9.2600	9.2600	9.2600	9.2600	+2.320%	6	354	-98.056%
2025-04-10	9.0500	9.0500	9.0500	9.0500	-1.093%	1	357	-98.011%
2025-04-08	9.1500	9.1500	9.1500	9.1500	+138.903%	40	358	-98.033%
2025-03-26	3.7500	3.8300	3.7300	3.8300	-2.046%	22	388	-95.300%
2025-03-25	3.7000	3.9100	3.7000	3.9100	-3.457%	8	388	-95.396%
2025-03-24	4.0500	4.0500	4.0500	4.0500	+1.250%	2	388	-95.556%
2025-03-21	4.0500	4.0500	3.9000	4.0000	+2.564%	18	386	-95.500%
2025-03-20	3.9000	3.9200	3.9000	3.9000	-7.143%	3	378	-95.385%
2025-03-18	4.2000	4.2000	4.2000	4.2000	-18.447%	10	376	-95.714%
2025-03-11	5.1500	5.1500	5.1500	5.1500	-5.678%	158	381	-96.505%
2025-03-04	5.4600	5.4600	5.4600	5.4600	+14.947%	10	275	-96.703%
2025-02-26	4.7500	4.7500	4.7500	4.7500	+18.750%	10	265	-96.211%
2025-02-21	4.0000	4.0000	4.0000	4.0000	+10.803%	2	255	-95.500%
2025-02-14	3.6500	3.6500	3.6100	3.6100	-7.436%	14	261	-95.014%
2025-02-12	3.9000	3.9000	3.9000	3.9000	-4.878%	93	261	-95.385%
2025-02-10	4.0300	4.1000	4.0300	4.1000	-21.905%	27	325	-95.610%
2025-01-17	5.2500	5.2500	5.2500	5.2500	-2.778%	2	317	-96.571%
2025-01-16	5.4000	5.4000	5.4000	5.4000	-0.917%	3	317	-96.667%
2025-01-07	5.6000	5.6000	5.3000	5.4500	-6.034%	6	314	-96.697%
2025-01-06	5.7500	5.8000	5.7500	5.8000	-1.861%	2	308	-96.897%
2025-01-03	6.0000	6.0000	5.9100	5.9100	-7.656%	12	306	-96.954%
2025-01-02	6.4000	6.4000	6.4000	6.4000	-3.759%	3	303	-97.188%
2024-12-31	6.6500	6.6500	6.6500	6.6500	+6.400%	2	298	-97.293%
2024-12-12	6.2500	6.2500	6.2500	6.2500	-0.951%	1	298	-97.120%
2024-12-11	6.3100	6.3100	6.3100	6.3100	+0.159%	2	298	-97.147%
2024-12-09	6.4500	6.5000	6.3000	6.3000	-6.667%	49	296	-97.143%
2024-12-04	6.8000	6.8000	6.7500	6.7500	-1.171%	14	260	-97.333%
2024-11-29	6.8300	6.8300	6.8300	6.8300	-0.292%	4	260	-97.365%
2024-11-15	6.8500	6.8500	6.8500	6.8500	-1.439%	2	260	-97.372%
2024-11-14	6.9500	6.9500	6.9500	6.9500	-5.442%	20	261	-97.410%
2024-11-12	7.3500	7.3500	7.3500	7.3500	+5.000%	7	261	-97.551%
2024-10-31	7.0000	7.0000	7.0000	7.0000	-3.315%	2	254	-97.429%
2024-10-30	7.2400	7.2400	7.2400	7.2400	+22.504%	5	256	-97.514%
2024-10-24	5.9100	5.9100	5.9100	5.9100	+6.486%	5	256	-96.954%
2024-10-08	5.5500	5.5500	5.5500	5.5500	-5.128%	1	256	-96.757%
2024-09-10	5.8500	5.8500	5.8500	5.8500	+1.739%	90	255	-96.923%
2024-09-06	5.7500	5.7500	5.7500	5.7500	+7.477%	2	186	-96.870%
2024-09-05	5.3700	5.3700	5.3500	5.3500	+2.490%	38	186	-96.636%
2024-09-04	5.2200	5.2200	5.2200	5.2200	+3.571%	1	149	-96.552%
2024-09-03	5.0000	5.0400	5.0000	5.0400	+12.000%	3	148	-96.429%
2024-08-30	4.5000	4.5000	4.5000	4.5000	0.000%	20	151	-96.000%
2024-08-23	4.5000	4.5000	4.5000	4.5000	-4.255%	22	151	-96.000%
2024-08-21	4.7000	4.7000	4.7000	4.7000	+9.302%	1	142	-96.170%
2024-08-19	4.3000	4.3000	4.3000	4.3000	-9.091%	1	142	-95.814%
2024-08-13	4.7300	4.7300	4.7300	4.7300	+1.720%	1	141	-96.195%
2024-08-12	4.6500	4.6500	4.6500	4.6500	-7.921%	1	142	-96.129%
2024-08-09	5.0500	5.0500	5.0500	5.0500	0.000%	80	141	-96.436%
2024-08-08	5.0500	5.0500	5.0500	5.0500	-6.481%	2	141	-96.436%
2024-08-06	5.3000	5.4000	5.3000	5.4000	-0.917%	2	141	-96.667%
2024-08-05	5.3500	5.4500	5.2700	5.4500	+26.744%	92	141	-96.697%
2024-07-30	4.3000	4.3000	4.3000	4.3000	+4.369%	1	52	-95.814%
2024-07-29	4.0000	4.1200	4.0000	4.1200	+2.743%	38	52	-95.631%
2024-07-23	4.0100	4.0200	4.0000	4.0100	+2.821%	5	42	-95.511%
2024-07-22	3.8800	3.9000	3.8700	3.9000	-1.266%	11	37	-95.385%
2024-07-09	3.9100	3.9500	3.9100	3.9500	+17.910%	11	26	-95.443%
2024-07-08	3.3500	3.3500	3.3500	3.3500	+4.688%	15	26	-94.627%
2024-07-02	3.2000	3.2000	3.2000	3.2000	-13.514%	1	11	-94.375%
2024-06-27	3.7000	3.7000	3.7000	3.7000	0.000%	10	10	-95.135%