Dark

BP20261218P35
BP Dec 18 2026 35.00 Put (BP261218P00035000)
option OPRA

EOD

Jul 23, 2026

0.6600-7.042%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.6600	0.6600	0.6600	0.6600	-7.042%	1	2,247	0.000%
2026-07-22	0.7100	0.7100	0.7100	0.7100	-12.346%	5	2,246	-7.042%
2026-07-21	0.8200	0.8300	0.8100	0.8100	-11.957%	12	2,248	-18.519%
2026-07-17	0.9200	0.9200	0.9200	0.9200	-12.381%	2	2,251	-28.261%
2026-07-15	1.0000	1.0500	1.0000	1.0500	-9.483%	14	2,251	-37.143%
2026-07-13	1.1600	1.1600	1.1600	1.1600	-26.582%	1	2,264	-43.103%
2026-07-10	1.6600	1.6600	1.5800	1.5800	-4.242%	63	2,263	-58.228%
2026-07-09	1.6500	1.6500	1.6500	1.6500	+11.486%	28	2,228	-60.000%
2026-07-08	1.5700	1.5700	1.4800	1.4800	-11.905%	30	2,200	-55.405%
2026-07-07	1.6800	1.6800	1.6800	1.6800	-18.447%	20	2,172	-60.714%
2026-07-02	2.1000	2.1500	2.0100	2.0600	-12.712%	24	2,173	-67.961%
2026-07-01	2.3600	2.3600	2.3600	2.3600	+7.273%	8	2,173	-72.034%
2026-06-30	2.1300	2.2000	2.1000	2.2000	+9.453%	130	2,173	-70.000%
2026-06-29	1.9600	2.0100	1.9600	2.0100	-4.286%	78	2,173	-67.164%
2026-06-26	1.9900	2.1000	1.9900	2.1000	+9.375%	15	2,193	-68.571%
2026-06-25	2.0000	2.0100	1.8800	1.9200	-1.538%	106	2,194	-65.625%
2026-06-24	1.8300	1.9500	1.8000	1.9500	+27.451%	1,213	2,193	-66.154%
2026-06-23	1.5500	1.5500	1.5000	1.5300	+3.378%	36	1,625	-56.863%
2026-06-22	1.5300	1.5300	1.4700	1.4800	-10.843%	6	1,610	-55.405%
2026-06-18	1.6700	1.7500	1.6600	1.6600	+28.682%	78	1,569	-60.241%
2026-06-17	1.2900	1.2900	1.2900	1.2900	+7.500%	10	1,569	-48.837%
2026-06-16	1.1900	1.2500	1.1900	1.2000	0.000%	193	1,569	-45.000%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+10.092%	30	1,386	-45.000%
2026-06-11	1.0000	1.0900	1.0000	1.0900	+3.810%	3	1,386	-39.450%
2026-06-10	1.0500	1.0500	1.0500	1.0500	-8.696%	11	1,381	-37.143%
2026-06-09	1.0800	1.1500	1.0800	1.1500	+11.650%	165	1,370	-42.609%
2026-06-05	0.9500	1.0300	0.9500	1.0300	+9.574%	78	1,344	-35.922%
2026-06-03	0.9400	0.9400	0.9400	0.9400	-6.000%	1	1,344	-29.787%
2026-06-02	1.0000	1.0000	1.0000	1.0000	+2.041%	1	1,344	-34.000%
2026-06-01	0.9800	0.9800	0.9800	0.9800	-19.672%	10	1,344	-32.653%
2026-05-29	1.2500	1.2500	1.2200	1.2200	-5.426%	48	1,344	-45.902%
2026-05-28	1.2900	1.2900	1.2900	1.2900	-6.522%	1	1,359	-48.837%
2026-05-27	1.3500	1.4100	1.3500	1.3800	+7.812%	21	1,359	-52.174%
2026-05-26	1.2100	1.2800	1.2100	1.2800	+34.737%	16	1,368	-48.438%
2026-05-22	0.9500	0.9500	0.9500	0.9500	+15.854%	1	1,367	-30.526%
2026-05-20	0.8200	0.8200	0.8200	0.8200	+2.500%	1	1,367	-19.512%
2026-05-19	0.8100	0.8100	0.8000	0.8000	+3.896%	11	1,358	-17.500%
2026-05-18	0.9100	0.9100	0.7700	0.7700	-18.947%	3	1,358	-14.286%
2026-05-15	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,358	-30.526%
2026-05-05	0.9500	0.9500	0.9500	0.9500	+15.854%	1	1,357	-30.526%
2026-05-01	0.8100	0.9500	0.8100	0.8200	-12.766%	13	1,358	-19.512%
2026-04-29	0.9000	0.9400	0.9000	0.9400	0.000%	10	1,358	-29.787%
2026-04-28	0.9900	0.9900	0.9400	0.9400	-3.093%	6	1,358	-29.787%
2026-04-27	0.9700	0.9700	0.9700	0.9700	-12.613%	2	1,358	-31.959%
2026-04-20	1.1100	1.1100	1.1100	1.1100	-15.909%	10	1,356	-40.541%
2026-04-17	1.3200	1.3200	1.3200	1.3200	+37.500%	1	1,356	-50.000%
2026-04-16	0.9600	0.9600	0.9600	0.9600	-13.514%	5	1,356	-31.250%
2026-04-09	1.1100	1.1100	1.1100	1.1100	+0.909%	1	1,356	-40.541%
2026-04-07	1.1000	1.1000	1.1000	1.1000	-1.786%	4	1,355	-40.000%
2026-04-06	1.1200	1.1200	1.1200	1.1200	-10.400%	100	1,351	-41.071%
2026-04-02	1.1100	1.2500	1.1100	1.2500	0.000%	12	1,451	-47.200%
2026-04-01	1.2900	1.2900	1.2500	1.2500	+4.167%	5	1,451	-47.200%
2026-03-31	1.1100	1.2000	1.1100	1.2000	+0.840%	6	1,446	-45.000%
2026-03-27	1.3100	1.3100	1.1900	1.1900	-7.752%	12	1,447	-44.538%
2026-03-26	1.2900	1.2900	1.2900	1.2900	0.000%	3	1,437	-48.837%
2026-03-25	1.2900	1.2900	1.2900	1.2900	-9.155%	3	1,440	-48.837%
2026-03-24	1.4200	1.4200	1.4200	1.4200	-8.387%	1	1,443	-53.521%
2026-03-23	1.5500	1.5500	1.5500	1.5500	+12.319%	5	1,443	-57.419%
2026-03-20	1.3800	1.3800	1.3800	1.3800	+17.949%	4	1,439	-52.174%
2026-03-19	1.1700	1.1700	1.1700	1.1700	-14.599%	10	1,436	-43.590%
2026-03-18	1.4100	1.4100	1.3400	1.3700	-8.667%	21	1,440	-51.825%
2026-03-16	1.5000	1.5000	1.4000	1.5000	-4.459%	17	1,446	-56.000%
2026-03-13	1.6900	1.6900	1.5700	1.5700	-4.268%	2	1,447	-57.962%
2026-03-12	1.7000	1.7000	1.6400	1.6400	-11.351%	115	1,447	-59.756%
2026-03-11	1.8500	1.8500	1.8500	1.8500	-9.756%	12	1,347	-64.324%
2026-03-10	2.0500	2.0500	2.0500	2.0500	+1.485%	1	1,347	-67.805%
2026-03-06	2.0200	2.0200	2.0200	2.0200	-10.222%	1	1,346	-67.327%
2026-03-05	2.2500	2.2500	2.2500	2.2500	-0.442%	8	1,346	-70.667%
2026-03-02	2.2200	2.4000	2.2200	2.2600	-5.833%	31	1,346	-70.796%
2026-02-27	2.4000	2.4000	2.4000	2.4000	-10.448%	4	1,370	-72.500%
2026-02-26	2.4600	2.6800	2.4600	2.6800	+5.098%	6	1,366	-75.373%
2026-02-24	2.5500	2.5500	2.5500	2.5500	-1.923%	1	1,364	-74.118%
2026-02-20	2.5000	2.6000	2.5000	2.6000	+4.839%	20	1,364	-74.615%
2026-02-19	2.4500	2.5400	2.4500	2.4800	-15.068%	21	1,356	-73.387%
2026-02-17	2.9200	2.9200	2.9200	2.9200	-2.667%	6	1,349	-77.397%
2026-02-13	2.9900	3.0000	2.9900	3.0000	+20.000%	2	1,343	-78.000%
2026-02-11	2.5100	2.5100	2.5000	2.5000	-14.676%	55	1,343	-73.600%
2026-02-10	2.9000	3.2000	2.9000	2.9300	+26.293%	263	1,316	-77.474%
2026-02-09	2.3700	2.3700	2.3200	2.3200	-3.333%	221	1,068	-71.552%
2026-02-04	2.2100	2.4000	2.2100	2.4000	+2.564%	8	848	-72.500%
2026-02-03	2.4800	2.4800	2.3400	2.3400	-14.286%	20	847	-71.795%
2026-01-28	2.6000	2.7300	2.6000	2.7300	+0.368%	3	847	-75.824%
2026-01-27	2.7600	2.7600	2.7200	2.7200	-12.258%	3	847	-75.735%
2026-01-23	3.0000	3.1000	3.0000	3.1000	-15.068%	318	848	-78.710%
2026-01-20	3.5500	3.6500	3.5500	3.6500	+5.797%	20	547	-81.918%
2026-01-14	3.4500	3.4500	3.4500	3.4500	0.000%	13	527	-80.870%
2026-01-05	3.4500	3.4500	3.4500	3.4500	-12.658%	2	516	-80.870%
2025-12-30	3.9000	3.9500	3.9000	3.9500	-2.469%	4	516	-83.291%
2025-12-29	4.1000	4.1000	4.0500	4.0500	-1.220%	38	516	-83.704%
2025-12-24	4.1000	4.1000	4.1000	4.1000	+1.990%	1	507	-83.902%
2025-12-22	4.0200	4.0200	4.0200	4.0200	-8.009%	2	505	-83.582%
2025-12-16	4.3700	4.3700	4.3700	4.3700	+30.448%	1	505	-84.897%
2025-12-08	3.3500	3.3500	3.3500	3.3500	-0.888%	2	504	-80.299%
2025-12-05	3.3100	3.3800	3.3100	3.3800	+19.858%	10	504	-80.473%
2025-12-04	2.8200	2.8200	2.8200	2.8200	-2.422%	20	506	-76.596%
2025-12-03	3.0000	3.0000	2.8900	2.8900	-10.526%	31	506	-77.163%
2025-12-01	3.2300	3.2300	3.2300	3.2300	-2.121%	9	485	-79.567%
2025-11-14	3.3000	3.3000	3.3000	3.3000	0.000%	1	476	-80.000%
2025-11-12	3.3000	3.3000	3.3000	3.3000	+6.452%	1	477	-80.000%
2025-11-11	3.0400	3.1000	3.0400	3.1000	-9.357%	20	476	-78.710%
2025-11-10	3.4200	3.4200	3.4200	3.4200	-4.735%	10	466	-80.702%
2025-11-07	3.5900	3.5900	3.5900	3.5900	-5.526%	4	461	-81.616%
2025-11-06	3.8000	3.8000	3.8000	3.8000	-9.739%	4	457	-82.632%
2025-11-03	4.2000	4.2100	4.2000	4.2100	-19.038%	2	452	-84.323%
2025-10-14	5.1900	5.2000	5.1500	5.2000	+23.223%	58	452	-87.308%
2025-10-07	4.2200	4.2200	4.2200	4.2200	-9.247%	1	510	-84.360%
2025-10-02	4.6500	4.6500	4.6500	4.6500	-6.439%	32	510	-85.806%
2025-09-30	4.9700	4.9700	4.9700	4.9700	+34.324%	52	542	-86.720%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-7.500%	1	542	-82.162%
2025-09-24	4.0000	4.0000	4.0000	4.0000	-12.854%	1	543	-83.500%
2025-09-15	4.6000	4.6000	4.5900	4.5900	+15.038%	20	543	-85.621%
2025-08-28	4.0500	4.0500	3.9900	3.9900	-3.855%	6	559	-83.459%
2025-08-27	4.1500	4.1500	4.1500	4.1500	+2.469%	2	564	-84.096%
2025-08-25	4.1400	4.1400	4.0500	4.0500	-11.957%	85	564	-83.704%
2025-08-18	4.6000	4.6000	4.6000	4.6000	+4.545%	1	649	-85.652%
2025-08-15	4.3500	4.4000	4.3500	4.4000	-3.930%	2	650	-85.000%
2025-08-14	4.5800	4.5800	4.5800	4.5800	-2.553%	5	650	-85.590%
2025-08-06	4.5500	4.7000	4.5500	4.7000	-11.321%	42	655	-85.957%
2025-08-05	5.5000	5.5000	5.1300	5.3000	-6.195%	63	634	-87.547%
2025-08-04	5.8500	5.9500	5.6500	5.6500	+4.244%	77	620	-88.319%
2025-07-29	5.3500	5.4200	5.3500	5.4200	-4.409%	30	584	-87.823%
2025-07-25	5.6600	5.6700	5.6600	5.6700	+7.590%	30	614	-88.360%
2025-07-24	5.2700	5.2800	5.2700	5.2700	0.000%	52	644	-87.476%
2025-07-23	5.2100	5.2700	5.2000	5.2700	-2.947%	60	696	-87.476%
2025-07-22	5.4600	5.4600	5.4300	5.4300	+3.036%	80	756	-87.845%
2025-07-21	5.5700	5.5700	5.1700	5.2700	-4.182%	75	766	-87.476%
2025-07-11	5.5000	5.5000	5.5000	5.5000	-7.563%	19	841	-88.000%
2025-07-10	7.6100	7.6100	5.9500	5.9500	-5.255%	2	841	-88.908%
2025-06-13	6.4000	6.4000	6.1800	6.2800	-6.269%	84	840	-89.490%
2025-06-12	6.4000	6.7000	6.4000	6.7000	-4.011%	6	839	-90.149%
2025-06-10	7.0000	7.0000	6.9800	6.9800	-18.931%	6	838	-90.544%
2025-05-19	7.5200	8.6100	7.5200	8.6100	+16.351%	10	838	-92.334%
2025-05-16	7.4000	7.4000	7.4000	7.4000	+0.680%	4	848	-91.081%
2025-05-12	7.4100	7.4100	7.3500	7.3500	-11.446%	4	848	-91.020%
2025-05-05	8.3000	8.3000	8.3000	8.3000	-10.173%	11	846	-92.048%
2025-05-01	9.2400	9.2400	9.2400	9.2400	+7.442%	1	836	-92.857%
2025-04-22	8.6000	8.6000	8.6000	8.6000	-17.308%	268	836	-92.326%
2025-04-10	10.4000	10.4000	10.4000	10.4000	+9.474%	1	729	-93.654%
2025-04-09	11.6000	11.6000	9.5000	9.5000	+5.205%	8	730	-93.053%
2025-04-04	9.0300	9.0300	9.0300	9.0300	+70.377%	128	737	-92.691%
2025-03-31	5.4300	5.4300	5.3000	5.3000	+1.923%	56	737	-87.547%
2025-03-28	5.1300	5.2000	5.1300	5.2000	+5.051%	278	681	-87.308%
2025-03-24	4.9500	4.9500	4.9500	4.9500	-1.000%	3	542	-86.667%
2025-03-21	5.0500	5.0500	4.9000	5.0000	-21.136%	18	539	-86.800%
2025-03-11	6.3400	6.3400	6.3400	6.3400	+7.095%	91	532	-89.590%
2025-02-27	5.7100	5.9200	5.7100	5.9200	+2.957%	120	532	-88.851%
2025-02-26	5.9100	5.9800	5.7500	5.7500	+4.545%	251	412	-88.522%
2025-02-25	5.5100	5.5100	5.5000	5.5000	+12.245%	12	213	-88.000%
2025-02-20	4.9000	4.9000	4.9000	4.9000	+5.376%	5	213	-86.531%
2025-02-19	4.6500	4.6500	4.6500	4.6500	+1.087%	1	208	-85.806%
2025-02-14	4.6000	4.6000	4.6000	4.6000	-6.122%	12	201	-85.652%
2025-02-12	4.9000	4.9000	4.9000	4.9000	-2.000%	81	201	-86.531%
2025-02-10	5.3000	5.3000	5.0000	5.0000	-20.000%	19	217	-86.800%
2025-02-06	6.2500	6.2500	6.2500	6.2500	-6.015%	4	212	-89.440%
2025-01-17	6.5000	6.6500	6.4500	6.6500	+0.758%	10	215	-90.075%
2025-01-16	6.8000	6.8000	6.6000	6.6000	-0.752%	10	215	-90.000%
2025-01-07	6.7500	6.7500	6.5000	6.6500	-5.000%	13	215	-90.075%
2025-01-06	7.0000	7.0000	7.0000	7.0000	-19.075%	1	220	-90.571%
2024-11-12	8.6500	8.6500	8.6500	8.6500	+5.488%	3	220	-92.370%
2024-11-11	8.2000	8.2000	8.2000	8.2000	+3.145%	19	220	-91.951%
2024-11-05	7.9500	7.9500	7.9500	7.9500	-1.852%	1	237	-91.698%
2024-10-29	7.7000	8.1000	7.7000	8.1000	+10.204%	78	236	-91.852%
2024-10-28	7.3500	7.3500	7.3500	7.3500	+4.255%	1	177	-91.020%
2024-10-24	7.0500	7.0500	7.0500	7.0500	+4.290%	1	176	-90.638%
2024-10-08	6.7600	6.7600	6.7600	6.7600	+0.896%	1	175	-90.237%
2024-10-02	6.7000	6.7000	6.7000	6.7000	+7.544%	2	176	-90.149%
2024-09-24	6.2500	6.2500	6.2300	6.2300	-14.069%	3	174	-89.406%
2024-09-11	7.2500	7.2500	7.2500	7.2500	-3.974%	61	177	-90.897%
2024-09-10	7.5500	7.5500	7.5500	7.5500	+11.029%	116	116	-91.258%
2024-09-06	6.8000	6.8000	6.8000	6.8000	+6.583%	2	39	-90.294%
2024-09-05	6.3800	6.3800	6.3800	6.3800	-1.846%	1	39	-89.655%
2024-09-04	6.5000	6.5000	6.5000	6.5000	+17.329%	1	38	-89.846%
2024-08-23	5.5400	5.5400	5.5400	5.5400	+3.940%	6	38	-88.087%
2024-08-15	5.3300	5.3300	5.3300	5.3300	-8.103%	1	41	-87.617%
2024-08-13	5.8000	5.8000	5.8000	5.8000	+0.870%	1	41	-88.621%
2024-08-12	5.7500	5.7500	5.7500	5.7500	-6.807%	3	41	-88.522%
2024-08-08	6.1700	6.1700	6.1700	6.1700	-5.077%	1	38	-89.303%
2024-08-05	6.5000	6.5000	6.5000	6.5000	+25.000%	10	37	-89.846%
2024-07-30	5.1000	5.2300	5.1000	5.2000	+7.216%	11	27	-87.308%
2024-07-25	4.8500	4.8500	4.8500	4.8500	-3.000%	1	16	-86.392%
2024-07-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	16	-86.800%
2024-07-17	5.0000	5.0000	5.0000	5.0000	-2.153%	1	15	-86.800%
2024-07-16	5.1100	5.1100	5.1100	5.1100	+5.361%	1	15	-87.084%
2024-07-10	4.8500	4.8500	4.8500	4.8500	0.000%	2	14	-86.392%
2024-07-09	4.7000	4.8500	4.7000	4.8500	+14.118%	6	12	-86.392%
2024-07-08	4.2000	4.2500	4.2000	4.2500	-2.746%	3	6	-84.471%
2024-06-28	4.3700	4.3700	4.3700	4.3700	-5.000%	4	3	-84.897%
2024-06-26	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	-85.652%