Dark

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

EOD

Sep 16, 2026

0.2400+9.091%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.2400	0.2400	0.2400	0.2400	+9.091%	10	2,652	0.000%
2026-09-14	0.2300	0.2300	0.2200	0.2200	-15.385%	8	2,662	+9.091%
2026-09-11	0.2600	0.2600	0.2600	0.2600	0.000%	10	2,661	-7.692%
2026-09-09	0.3200	0.3200	0.2600	0.2600	-18.750%	18	2,661	-7.692%
2026-09-08	0.3200	0.3200	0.3200	0.3200	-15.789%	5	2,662	-25.000%
2026-09-03	0.3800	0.3800	0.3700	0.3800	+8.571%	12	2,662	-36.842%
2026-09-02	0.3500	0.3500	0.3500	0.3500	-5.405%	1	2,663	-31.429%
2026-09-01	0.3900	0.3900	0.3700	0.3700	-28.846%	25	2,663	-35.135%
2026-08-27	0.5200	0.5200	0.5200	0.5200	-3.704%	1	2,683	-53.846%
2026-08-26	0.5400	0.5400	0.5400	0.5400	+25.581%	10	2,682	-55.556%
2026-08-24	0.4300	0.4300	0.4300	0.4300	+7.500%	4	2,682	-44.186%
2026-08-21	0.3800	0.4000	0.3800	0.4000	0.000%	35	2,682	-40.000%
2026-08-19	0.4000	0.4000	0.4000	0.4000	-20.000%	8	2,662	-40.000%
2026-08-17	0.5200	0.5200	0.5000	0.5000	-3.846%	3	2,662	-52.000%
2026-08-14	0.5500	0.5500	0.5200	0.5200	-14.754%	613	2,665	-53.846%
2026-08-13	0.5800	0.6400	0.5500	0.6100	+1.667%	23	2,335	-60.656%
2026-08-12	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,338	-60.000%
2026-08-11	0.6100	0.6100	0.6000	0.6000	-4.762%	106	2,337	-60.000%
2026-08-10	0.6300	0.6300	0.6300	0.6300	-14.865%	5	2,386	-61.905%
2026-08-06	0.8100	0.8100	0.7400	0.7400	-10.843%	15	2,386	-67.568%
2026-08-05	0.7700	0.8400	0.7700	0.8300	+12.162%	19	2,384	-71.084%
2026-08-04	0.7900	0.7900	0.7400	0.7400	+42.308%	4	2,365	-67.568%
2026-08-03	0.6000	0.6000	0.5200	0.5200	-7.143%	35	2,365	-53.846%
2026-07-31	0.6200	0.6200	0.5600	0.5600	-8.197%	101	2,340	-57.143%
2026-07-30	0.6100	0.6100	0.6100	0.6100	-15.278%	5	2,252	-60.656%
2026-07-29	0.7100	0.7200	0.7100	0.7200	-17.241%	2	2,250	-66.667%
2026-07-28	0.8700	0.8700	0.8700	0.8700	+7.407%	1	2,252	-72.414%
2026-07-27	0.8200	0.8200	0.7500	0.8100	+24.615%	8	2,252	-70.370%
2026-07-24	0.6500	0.6500	0.6500	0.6500	-1.515%	9	2,247	-63.077%
2026-07-23	0.6600	0.6600	0.6600	0.6600	-7.042%	1	2,247	-63.636%
2026-07-22	0.7100	0.7100	0.7100	0.7100	-12.346%	5	2,246	-66.197%
2026-07-21	0.8200	0.8300	0.8100	0.8100	-11.957%	12	2,248	-70.370%
2026-07-17	0.9200	0.9200	0.9200	0.9200	-12.381%	2	2,251	-73.913%
2026-07-15	1.0000	1.0500	1.0000	1.0500	-9.483%	14	2,251	-77.143%
2026-07-13	1.1600	1.1600	1.1600	1.1600	-26.582%	1	2,264	-79.310%
2026-07-10	1.6600	1.6600	1.5800	1.5800	-4.242%	63	2,263	-84.810%
2026-07-09	1.6500	1.6500	1.6500	1.6500	+11.486%	28	2,228	-85.455%
2026-07-08	1.5700	1.5700	1.4800	1.4800	-11.905%	30	2,200	-83.784%
2026-07-07	1.6800	1.6800	1.6800	1.6800	-18.447%	20	2,172	-85.714%
2026-07-02	2.1000	2.1500	2.0100	2.0600	-12.712%	24	2,173	-88.350%
2026-07-01	2.3600	2.3600	2.3600	2.3600	+7.273%	8	2,173	-89.831%
2026-06-30	2.1300	2.2000	2.1000	2.2000	+9.453%	130	2,173	-89.091%
2026-06-29	1.9600	2.0100	1.9600	2.0100	-4.286%	78	2,173	-88.060%
2026-06-26	1.9900	2.1000	1.9900	2.1000	+9.375%	15	2,193	-88.571%
2026-06-25	2.0000	2.0100	1.8800	1.9200	-1.538%	106	2,194	-87.500%
2026-06-24	1.8300	1.9500	1.8000	1.9500	+27.451%	1,213	2,193	-87.692%
2026-06-23	1.5500	1.5500	1.5000	1.5300	+3.378%	36	1,625	-84.314%
2026-06-22	1.5300	1.5300	1.4700	1.4800	-10.843%	6	1,610	-83.784%
2026-06-18	1.6700	1.7500	1.6600	1.6600	+28.682%	78	1,569	-85.542%
2026-06-17	1.2900	1.2900	1.2900	1.2900	+7.500%	10	1,569	-81.395%
2026-06-16	1.1900	1.2500	1.1900	1.2000	0.000%	193	1,569	-80.000%
2026-06-15	1.2000	1.2000	1.2000	1.2000	+10.092%	30	1,386	-80.000%
2026-06-11	1.0000	1.0900	1.0000	1.0900	+3.810%	3	1,386	-77.982%
2026-06-10	1.0500	1.0500	1.0500	1.0500	-8.696%	11	1,381	-77.143%
2026-06-09	1.0800	1.1500	1.0800	1.1500	+11.650%	165	1,370	-79.130%
2026-06-05	0.9500	1.0300	0.9500	1.0300	+9.574%	78	1,344	-76.699%
2026-06-03	0.9400	0.9400	0.9400	0.9400	-6.000%	1	1,344	-74.468%
2026-06-02	1.0000	1.0000	1.0000	1.0000	+2.041%	1	1,344	-76.000%
2026-06-01	0.9800	0.9800	0.9800	0.9800	-19.672%	10	1,344	-75.510%
2026-05-29	1.2500	1.2500	1.2200	1.2200	-5.426%	48	1,344	-80.328%
2026-05-28	1.2900	1.2900	1.2900	1.2900	-6.522%	1	1,359	-81.395%
2026-05-27	1.3500	1.4100	1.3500	1.3800	+7.812%	21	1,359	-82.609%
2026-05-26	1.2100	1.2800	1.2100	1.2800	+34.737%	16	1,368	-81.250%
2026-05-22	0.9500	0.9500	0.9500	0.9500	+15.854%	1	1,367	-74.737%
2026-05-20	0.8200	0.8200	0.8200	0.8200	+2.500%	1	1,367	-70.732%
2026-05-19	0.8100	0.8100	0.8000	0.8000	+3.896%	11	1,358	-70.000%
2026-05-18	0.9100	0.9100	0.7700	0.7700	-18.947%	3	1,358	-68.831%
2026-05-15	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,358	-74.737%
2026-05-05	0.9500	0.9500	0.9500	0.9500	+15.854%	1	1,357	-74.737%
2026-05-01	0.8100	0.9500	0.8100	0.8200	-12.766%	13	1,358	-70.732%
2026-04-29	0.9000	0.9400	0.9000	0.9400	0.000%	10	1,358	-74.468%
2026-04-28	0.9900	0.9900	0.9400	0.9400	-3.093%	6	1,358	-74.468%
2026-04-27	0.9700	0.9700	0.9700	0.9700	-12.613%	2	1,358	-75.258%
2026-04-20	1.1100	1.1100	1.1100	1.1100	-15.909%	10	1,356	-78.378%
2026-04-17	1.3200	1.3200	1.3200	1.3200	+37.500%	1	1,356	-81.818%
2026-04-16	0.9600	0.9600	0.9600	0.9600	-13.514%	5	1,356	-75.000%
2026-04-09	1.1100	1.1100	1.1100	1.1100	+0.909%	1	1,356	-78.378%
2026-04-07	1.1000	1.1000	1.1000	1.1000	-1.786%	4	1,355	-78.182%
2026-04-06	1.1200	1.1200	1.1200	1.1200	-10.400%	100	1,351	-78.571%
2026-04-02	1.1100	1.2500	1.1100	1.2500	0.000%	12	1,451	-80.800%
2026-04-01	1.2900	1.2900	1.2500	1.2500	+4.167%	5	1,451	-80.800%
2026-03-31	1.1100	1.2000	1.1100	1.2000	+0.840%	6	1,446	-80.000%
2026-03-27	1.3100	1.3100	1.1900	1.1900	-7.752%	12	1,447	-79.832%
2026-03-26	1.2900	1.2900	1.2900	1.2900	0.000%	3	1,437	-81.395%
2026-03-25	1.2900	1.2900	1.2900	1.2900	-9.155%	3	1,440	-81.395%
2026-03-24	1.4200	1.4200	1.4200	1.4200	-8.387%	1	1,443	-83.099%
2026-03-23	1.5500	1.5500	1.5500	1.5500	+12.319%	5	1,443	-84.516%
2026-03-20	1.3800	1.3800	1.3800	1.3800	+17.949%	4	1,439	-82.609%
2026-03-19	1.1700	1.1700	1.1700	1.1700	-14.599%	10	1,436	-79.487%
2026-03-18	1.4100	1.4100	1.3400	1.3700	-8.667%	21	1,440	-82.482%
2026-03-16	1.5000	1.5000	1.4000	1.5000	-4.459%	17	1,446	-84.000%
2026-03-13	1.6900	1.6900	1.5700	1.5700	-4.268%	2	1,447	-84.713%
2026-03-12	1.7000	1.7000	1.6400	1.6400	-11.351%	115	1,447	-85.366%
2026-03-11	1.8500	1.8500	1.8500	1.8500	-9.756%	12	1,347	-87.027%
2026-03-10	2.0500	2.0500	2.0500	2.0500	+1.485%	1	1,347	-88.293%
2026-03-06	2.0200	2.0200	2.0200	2.0200	-10.222%	1	1,346	-88.119%
2026-03-05	2.2500	2.2500	2.2500	2.2500	-0.442%	8	1,346	-89.333%
2026-03-02	2.2200	2.4000	2.2200	2.2600	-5.833%	31	1,346	-89.381%
2026-02-27	2.4000	2.4000	2.4000	2.4000	-10.448%	4	1,370	-90.000%
2026-02-26	2.4600	2.6800	2.4600	2.6800	+5.098%	6	1,366	-91.045%
2026-02-24	2.5500	2.5500	2.5500	2.5500	-1.923%	1	1,364	-90.588%
2026-02-20	2.5000	2.6000	2.5000	2.6000	+4.839%	20	1,364	-90.769%
2026-02-19	2.4500	2.5400	2.4500	2.4800	-15.068%	21	1,356	-90.323%
2026-02-17	2.9200	2.9200	2.9200	2.9200	-2.667%	6	1,349	-91.781%
2026-02-13	2.9900	3.0000	2.9900	3.0000	+20.000%	2	1,343	-92.000%
2026-02-11	2.5100	2.5100	2.5000	2.5000	-14.676%	55	1,343	-90.400%
2026-02-10	2.9000	3.2000	2.9000	2.9300	+26.293%	263	1,316	-91.809%
2026-02-09	2.3700	2.3700	2.3200	2.3200	-3.333%	221	1,068	-89.655%
2026-02-04	2.2100	2.4000	2.2100	2.4000	+2.564%	8	848	-90.000%
2026-02-03	2.4800	2.4800	2.3400	2.3400	-14.286%	20	847	-89.744%
2026-01-28	2.6000	2.7300	2.6000	2.7300	+0.368%	3	847	-91.209%
2026-01-27	2.7600	2.7600	2.7200	2.7200	-12.258%	3	847	-91.176%
2026-01-23	3.0000	3.1000	3.0000	3.1000	-15.068%	318	848	-92.258%
2026-01-20	3.5500	3.6500	3.5500	3.6500	+5.797%	20	547	-93.425%
2026-01-14	3.4500	3.4500	3.4500	3.4500	0.000%	13	527	-93.043%
2026-01-05	3.4500	3.4500	3.4500	3.4500	-12.658%	2	516	-93.043%
2025-12-30	3.9000	3.9500	3.9000	3.9500	-2.469%	4	516	-93.924%
2025-12-29	4.1000	4.1000	4.0500	4.0500	-1.220%	38	516	-94.074%
2025-12-24	4.1000	4.1000	4.1000	4.1000	+1.990%	1	507	-94.146%
2025-12-22	4.0200	4.0200	4.0200	4.0200	-8.009%	2	505	-94.030%
2025-12-16	4.3700	4.3700	4.3700	4.3700	+30.448%	1	505	-94.508%
2025-12-08	3.3500	3.3500	3.3500	3.3500	-0.888%	2	504	-92.836%
2025-12-05	3.3100	3.3800	3.3100	3.3800	+19.858%	10	504	-92.899%
2025-12-04	2.8200	2.8200	2.8200	2.8200	-2.422%	20	506	-91.489%
2025-12-03	3.0000	3.0000	2.8900	2.8900	-10.526%	31	506	-91.696%
2025-12-01	3.2300	3.2300	3.2300	3.2300	-2.121%	9	485	-92.570%
2025-11-14	3.3000	3.3000	3.3000	3.3000	0.000%	1	476	-92.727%
2025-11-12	3.3000	3.3000	3.3000	3.3000	+6.452%	1	477	-92.727%
2025-11-11	3.0400	3.1000	3.0400	3.1000	-9.357%	20	476	-92.258%
2025-11-10	3.4200	3.4200	3.4200	3.4200	-4.735%	10	466	-92.982%
2025-11-07	3.5900	3.5900	3.5900	3.5900	-5.526%	4	461	-93.315%
2025-11-06	3.8000	3.8000	3.8000	3.8000	-9.739%	4	457	-93.684%
2025-11-03	4.2000	4.2100	4.2000	4.2100	-19.038%	2	452	-94.299%
2025-10-14	5.1900	5.2000	5.1500	5.2000	+23.223%	58	452	-95.385%
2025-10-07	4.2200	4.2200	4.2200	4.2200	-9.247%	1	510	-94.313%
2025-10-02	4.6500	4.6500	4.6500	4.6500	-6.439%	32	510	-94.839%
2025-09-30	4.9700	4.9700	4.9700	4.9700	+34.324%	52	542	-95.171%
2025-09-26	3.7000	3.7000	3.7000	3.7000	-7.500%	1	542	-93.514%
2025-09-24	4.0000	4.0000	4.0000	4.0000	-12.854%	1	543	-94.000%
2025-09-15	4.6000	4.6000	4.5900	4.5900	+15.038%	20	543	-94.771%
2025-08-28	4.0500	4.0500	3.9900	3.9900	-3.855%	6	559	-93.985%
2025-08-27	4.1500	4.1500	4.1500	4.1500	+2.469%	2	564	-94.217%
2025-08-25	4.1400	4.1400	4.0500	4.0500	-11.957%	85	564	-94.074%
2025-08-18	4.6000	4.6000	4.6000	4.6000	+4.545%	1	649	-94.783%
2025-08-15	4.3500	4.4000	4.3500	4.4000	-3.930%	2	650	-94.545%
2025-08-14	4.5800	4.5800	4.5800	4.5800	-2.553%	5	650	-94.760%
2025-08-06	4.5500	4.7000	4.5500	4.7000	-11.321%	42	655	-94.894%
2025-08-05	5.5000	5.5000	5.1300	5.3000	-6.195%	63	634	-95.472%
2025-08-04	5.8500	5.9500	5.6500	5.6500	+4.244%	77	620	-95.752%
2025-07-29	5.3500	5.4200	5.3500	5.4200	-4.409%	30	584	-95.572%
2025-07-25	5.6600	5.6700	5.6600	5.6700	+7.590%	30	614	-95.767%
2025-07-24	5.2700	5.2800	5.2700	5.2700	0.000%	52	644	-95.446%
2025-07-23	5.2100	5.2700	5.2000	5.2700	-2.947%	60	696	-95.446%
2025-07-22	5.4600	5.4600	5.4300	5.4300	+3.036%	80	756	-95.580%
2025-07-21	5.5700	5.5700	5.1700	5.2700	-4.182%	75	766	-95.446%
2025-07-11	5.5000	5.5000	5.5000	5.5000	-7.563%	19	841	-95.636%
2025-07-10	7.6100	7.6100	5.9500	5.9500	-5.255%	2	841	-95.966%
2025-06-13	6.4000	6.4000	6.1800	6.2800	-6.269%	84	840	-96.178%
2025-06-12	6.4000	6.7000	6.4000	6.7000	-4.011%	6	839	-96.418%
2025-06-10	7.0000	7.0000	6.9800	6.9800	-18.931%	6	838	-96.562%
2025-05-19	7.5200	8.6100	7.5200	8.6100	+16.351%	10	838	-97.213%
2025-05-16	7.4000	7.4000	7.4000	7.4000	+0.680%	4	848	-96.757%
2025-05-12	7.4100	7.4100	7.3500	7.3500	-11.446%	4	848	-96.735%
2025-05-05	8.3000	8.3000	8.3000	8.3000	-10.173%	11	846	-97.108%
2025-05-01	9.2400	9.2400	9.2400	9.2400	+7.442%	1	836	-97.403%
2025-04-22	8.6000	8.6000	8.6000	8.6000	-17.308%	268	836	-97.209%
2025-04-10	10.4000	10.4000	10.4000	10.4000	+9.474%	1	729	-97.692%
2025-04-09	11.6000	11.6000	9.5000	9.5000	+5.205%	8	730	-97.474%
2025-04-04	9.0300	9.0300	9.0300	9.0300	+70.377%	128	737	-97.342%
2025-03-31	5.4300	5.4300	5.3000	5.3000	+1.923%	56	737	-95.472%
2025-03-28	5.1300	5.2000	5.1300	5.2000	+5.051%	278	681	-95.385%
2025-03-24	4.9500	4.9500	4.9500	4.9500	-1.000%	3	542	-95.152%
2025-03-21	5.0500	5.0500	4.9000	5.0000	-21.136%	18	539	-95.200%
2025-03-11	6.3400	6.3400	6.3400	6.3400	+7.095%	91	532	-96.215%
2025-02-27	5.7100	5.9200	5.7100	5.9200	+2.957%	120	532	-95.946%
2025-02-26	5.9100	5.9800	5.7500	5.7500	+4.545%	251	412	-95.826%
2025-02-25	5.5100	5.5100	5.5000	5.5000	+12.245%	12	213	-95.636%
2025-02-20	4.9000	4.9000	4.9000	4.9000	+5.376%	5	213	-95.102%
2025-02-19	4.6500	4.6500	4.6500	4.6500	+1.087%	1	208	-94.839%
2025-02-14	4.6000	4.6000	4.6000	4.6000	-6.122%	12	201	-94.783%
2025-02-12	4.9000	4.9000	4.9000	4.9000	-2.000%	81	201	-95.102%
2025-02-10	5.3000	5.3000	5.0000	5.0000	-20.000%	19	217	-95.200%
2025-02-06	6.2500	6.2500	6.2500	6.2500	-6.015%	4	212	-96.160%
2025-01-17	6.5000	6.6500	6.4500	6.6500	+0.758%	10	215	-96.391%
2025-01-16	6.8000	6.8000	6.6000	6.6000	-0.752%	10	215	-96.364%
2025-01-07	6.7500	6.7500	6.5000	6.6500	-5.000%	13	215	-96.391%
2025-01-06	7.0000	7.0000	7.0000	7.0000	-19.075%	1	220	-96.571%
2024-11-12	8.6500	8.6500	8.6500	8.6500	+5.488%	3	220	-97.225%
2024-11-11	8.2000	8.2000	8.2000	8.2000	+3.145%	19	220	-97.073%
2024-11-05	7.9500	7.9500	7.9500	7.9500	-1.852%	1	237	-96.981%
2024-10-29	7.7000	8.1000	7.7000	8.1000	+10.204%	78	236	-97.037%
2024-10-28	7.3500	7.3500	7.3500	7.3500	+4.255%	1	177	-96.735%
2024-10-24	7.0500	7.0500	7.0500	7.0500	+4.290%	1	176	-96.596%
2024-10-08	6.7600	6.7600	6.7600	6.7600	+0.896%	1	175	-96.450%
2024-10-02	6.7000	6.7000	6.7000	6.7000	+7.544%	2	176	-96.418%
2024-09-24	6.2500	6.2500	6.2300	6.2300	-14.069%	3	174	-96.148%
2024-09-11	7.2500	7.2500	7.2500	7.2500	-3.974%	61	177	-96.690%
2024-09-10	7.5500	7.5500	7.5500	7.5500	+11.029%	116	116	-96.821%
2024-09-06	6.8000	6.8000	6.8000	6.8000	+6.583%	2	39	-96.471%
2024-09-05	6.3800	6.3800	6.3800	6.3800	-1.846%	1	39	-96.238%
2024-09-04	6.5000	6.5000	6.5000	6.5000	+17.329%	1	38	-96.308%
2024-08-23	5.5400	5.5400	5.5400	5.5400	+3.940%	6	38	-95.668%
2024-08-15	5.3300	5.3300	5.3300	5.3300	-8.103%	1	41	-95.497%
2024-08-13	5.8000	5.8000	5.8000	5.8000	+0.870%	1	41	-95.862%
2024-08-12	5.7500	5.7500	5.7500	5.7500	-6.807%	3	41	-95.826%
2024-08-08	6.1700	6.1700	6.1700	6.1700	-5.077%	1	38	-96.110%
2024-08-05	6.5000	6.5000	6.5000	6.5000	+25.000%	10	37	-96.308%
2024-07-30	5.1000	5.2300	5.1000	5.2000	+7.216%	11	27	-95.385%
2024-07-25	4.8500	4.8500	4.8500	4.8500	-3.000%	1	16	-95.052%
2024-07-24	5.0000	5.0000	5.0000	5.0000	0.000%	1	16	-95.200%
2024-07-17	5.0000	5.0000	5.0000	5.0000	-2.153%	1	15	-95.200%
2024-07-16	5.1100	5.1100	5.1100	5.1100	+5.361%	1	15	-95.303%
2024-07-10	4.8500	4.8500	4.8500	4.8500	0.000%	2	14	-95.052%
2024-07-09	4.7000	4.8500	4.7000	4.8500	+14.118%	6	12	-95.052%
2024-07-08	4.2000	4.2500	4.2000	4.2500	-2.746%	3	6	-94.353%
2024-06-28	4.3700	4.3700	4.3700	4.3700	-5.000%	4	3	-94.508%
2024-06-26	4.6000	4.6000	4.6000	4.6000	0.000%	1	1	-94.783%