Dark

BP20261218P37
BP Dec 18 2026 37.00 Put (BP261218P00037000)
option OPRA

EOD

Sep 17, 2026

0.4600+21.053%(+0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.4600	0.4600	0.4600	0.4600	+21.053%	2	1,040	0.000%
2026-09-16	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,042	+21.053%
2026-09-15	0.3500	0.3800	0.3500	0.3800	0.000%	2	1,042	+21.053%
2026-09-14	0.3800	0.3800	0.3800	0.3800	-11.628%	1	1,041	+21.053%
2026-09-11	0.4300	0.4300	0.4300	0.4300	-12.245%	1	1,040	+6.977%
2026-09-09	0.5100	0.5100	0.4900	0.4900	-10.909%	4	1,040	-6.122%
2026-09-08	0.5500	0.5500	0.5500	0.5500	-8.333%	1	1,042	-16.364%
2026-09-04	0.6000	0.6000	0.6000	0.6000	-1.639%	1	1,042	-23.333%
2026-09-03	0.6600	0.6600	0.6000	0.6100	+3.390%	14	1,042	-24.590%
2026-08-21	0.5900	0.5900	0.5900	0.5900	-13.235%	1	1,042	-22.034%
2026-08-19	0.6300	0.6800	0.6300	0.6800	-11.688%	12	1,043	-32.353%
2026-08-18	0.7700	0.7700	0.7700	0.7700	-9.412%	1	1,043	-40.260%
2026-08-17	0.8000	0.8500	0.8000	0.8500	-1.163%	62	1,043	-45.882%
2026-08-14	0.8600	0.8600	0.8600	0.8600	-8.511%	1	1,066	-46.512%
2026-08-13	0.9900	0.9900	0.9100	0.9400	-1.053%	10	1,066	-51.064%
2026-08-12	0.9500	0.9500	0.9500	0.9500	-5.941%	17	1,067	-51.579%
2026-08-10	1.0500	1.0500	0.9700	1.0100	-19.200%	88	1,057	-54.455%
2026-08-07	1.2300	1.2500	1.2300	1.2500	+9.649%	10	986	-63.200%
2026-08-06	1.1800	1.1800	1.1400	1.1400	-18.571%	62	983	-59.649%
2026-08-05	1.2900	1.4000	1.2900	1.4000	+50.538%	138	957	-67.143%
2026-08-03	0.9000	0.9300	0.8800	0.9300	-6.061%	13	848	-50.538%
2026-07-30	1.0000	1.0000	0.9900	0.9900	-11.607%	3	847	-53.535%
2026-07-29	1.0800	1.1200	1.0800	1.1200	-21.127%	84	849	-58.929%
2026-07-28	1.3300	1.4500	1.3300	1.4200	+18.333%	100	819	-67.606%
2026-07-27	1.1500	1.2000	1.1500	1.2000	+15.385%	9	741	-61.667%
2026-07-24	1.0400	1.0400	1.0400	1.0400	-8.772%	1	732	-55.769%
2026-07-22	1.0800	1.1400	1.0800	1.1400	-8.065%	158	731	-59.649%
2026-07-21	1.2700	1.2700	1.2300	1.2400	-17.333%	125	693	-62.903%
2026-07-16	1.5000	1.5000	1.5000	1.5000	-33.036%	1	617	-69.333%
2026-07-08	2.2400	2.2500	2.2400	2.2400	-26.557%	8	616	-79.464%
2026-07-02	3.0500	3.0500	3.0500	3.0500	+7.018%	10	615	-84.918%
2026-06-29	2.8500	2.8500	2.8500	2.8500	-6.250%	15	615	-83.860%
2026-06-26	3.0400	3.0400	3.0400	3.0400	+11.765%	1	615	-84.868%
2026-06-25	2.8400	2.8400	2.6800	2.7200	+3.817%	176	614	-83.088%
2026-06-24	2.6600	2.6600	2.6200	2.6200	+19.091%	8	613	-82.443%
2026-06-23	2.2000	2.2000	2.2000	2.2000	+0.917%	2	613	-79.091%
2026-06-22	2.1500	2.3200	2.1500	2.1800	-8.787%	11	611	-78.899%
2026-06-18	2.4300	2.4700	2.3900	2.3900	+32.778%	71	595	-80.753%
2026-06-16	1.7300	1.8000	1.7300	1.8000	+3.448%	9	595	-74.444%
2026-06-15	1.7400	1.7400	1.7400	1.7400	+13.725%	2	589	-73.563%
2026-06-11	1.3500	1.5300	1.3500	1.5300	+11.679%	3	588	-69.935%
2026-06-08	1.3700	1.3700	1.3700	1.3700	-8.667%	1	587	-66.423%
2026-06-05	1.3600	1.5000	1.3600	1.5000	+5.634%	6	586	-69.333%
2026-06-04	1.4200	1.4200	1.4200	1.4200	+5.970%	1	580	-67.606%
2026-06-03	1.3800	1.3800	1.3200	1.3400	-6.944%	13	579	-65.672%
2026-06-02	1.4400	1.4500	1.4400	1.4400	-18.182%	3	586	-68.056%
2026-05-29	1.7800	1.7800	1.7000	1.7600	-3.297%	6	583	-73.864%
2026-05-28	1.8200	1.8200	1.8200	1.8200	+4.000%	1	581	-74.725%
2026-05-26	1.7500	1.7500	1.7500	1.7500	+31.579%	1	580	-73.714%
2026-05-22	1.3400	1.3400	1.3300	1.3300	+29.126%	2	578	-65.414%
2026-05-19	1.0500	1.0500	1.0300	1.0300	-5.505%	3	578	-55.340%
2026-05-18	1.2900	1.2900	1.0900	1.0900	-16.794%	52	573	-57.798%
2026-05-15	1.3600	1.3600	1.3100	1.3100	-11.486%	2	573	-64.885%
2026-05-14	1.4800	1.4800	1.4800	1.4800	-2.632%	1	571	-68.919%
2026-05-13	1.5200	1.5200	1.5200	1.5200	+7.042%	14	553	-69.737%
2026-05-12	1.4900	1.5000	1.3700	1.4200	-13.415%	36	553	-67.606%
2026-05-07	1.6400	1.6400	1.6400	1.6400	+30.159%	12	553	-71.951%
2026-05-05	1.2600	1.2600	1.2600	1.2600	-12.500%	5	561	-63.492%
2026-04-21	1.4400	1.4400	1.4400	1.4400	-16.763%	1	560	-68.056%
2026-04-17	1.7100	1.8100	1.7100	1.7300	+19.310%	140	559	-73.410%
2026-04-14	1.4500	1.4500	1.4500	1.4500	-14.706%	1	520	-68.276%
2026-04-08	1.7200	1.7500	1.7000	1.7000	+25.000%	9	519	-72.941%
2026-04-07	1.4000	1.4100	1.3600	1.3600	-12.258%	12	524	-66.176%
2026-04-02	1.5500	1.5500	1.5500	1.5500	-3.727%	1	525	-70.323%
2026-04-01	1.6800	1.6800	1.6100	1.6100	+1.899%	5	525	-71.429%
2026-03-31	1.4900	1.5800	1.4500	1.5800	+4.636%	15	525	-70.886%
2026-03-30	1.4700	1.5100	1.4700	1.5100	-6.790%	31	525	-69.536%
2026-03-27	1.6100	1.6300	1.6100	1.6200	-0.613%	46	518	-71.605%
2026-03-26	1.6300	1.6300	1.6300	1.6300	-9.945%	2	518	-71.779%
2026-03-18	1.8100	1.8100	1.8100	1.8100	+4.624%	2	520	-74.586%
2026-03-17	1.7300	1.7300	1.7300	1.7300	-8.947%	3	520	-73.410%
2026-03-16	1.9000	1.9000	1.9000	1.9000	-26.070%	1	520	-75.789%
2026-03-09	2.5700	2.5700	2.5700	2.5700	-7.885%	2	519	-82.101%
2026-03-06	2.7600	2.8500	2.7600	2.7900	-16.216%	34	521	-83.513%
2026-03-03	3.3300	3.3300	3.3300	3.3300	-0.597%	2	487	-86.186%
2026-02-26	3.3500	3.3500	3.3500	3.3500	-4.011%	1	488	-86.269%
2026-02-25	3.4900	3.4900	3.4900	3.4900	+1.159%	1	486	-86.819%
2026-02-24	3.4500	3.4500	3.4500	3.4500	-0.576%	10	486	-86.667%
2026-02-18	3.7000	3.7000	3.4700	3.4700	-13.250%	4	496	-86.744%
2026-02-13	4.0000	4.0000	4.0000	4.0000	-2.439%	6	493	-88.500%
2026-02-10	4.1700	4.1700	4.1000	4.1000	+29.747%	52	493	-88.780%
2026-02-04	2.9800	3.1600	2.9800	3.1600	-5.672%	3	441	-85.443%
2026-02-03	3.3500	3.3500	3.3500	3.3500	-6.162%	40	439	-86.269%
2026-01-29	3.5700	3.5700	3.5700	3.5700	-0.833%	10	439	-87.115%
2026-01-27	3.6000	3.6000	3.6000	3.6000	-12.195%	1	429	-87.222%
2026-01-23	4.1000	4.1000	4.1000	4.1000	-6.818%	63	428	-88.780%
2026-01-05	4.7100	4.7500	4.4000	4.4000	-4.348%	8	367	-89.545%
2026-01-02	4.6000	4.6000	4.6000	4.6000	-14.019%	133	364	-90.000%
2025-12-29	5.3500	5.3500	5.3500	5.3500	+17.068%	2	318	-91.402%
2025-12-11	4.5500	4.5700	4.5500	4.5700	+5.057%	7	318	-89.934%
2025-12-08	4.3500	4.3500	4.3500	4.3500	+16.000%	10	314	-89.425%
2025-12-04	3.8500	3.8500	3.7500	3.7500	-5.063%	10	314	-87.733%
2025-12-03	3.9500	3.9500	3.9500	3.9500	-7.059%	2	307	-88.354%
2025-12-02	4.2500	4.2500	4.2500	4.2500	+3.659%	4	306	-89.176%
2025-12-01	4.1000	4.1500	4.1000	4.1000	-8.889%	7	302	-88.780%
2025-11-10	4.6500	4.6500	4.5000	4.5000	-6.054%	11	296	-89.778%
2025-11-05	4.7900	4.7900	4.7900	4.7900	-16.840%	5	289	-90.397%
2025-11-04	5.7600	5.7600	5.7600	5.7600	+2.857%	1	289	-92.014%
2025-10-30	5.6000	5.6000	5.6000	5.6000	+8.738%	1	289	-91.786%
2025-08-28	5.1500	5.1500	5.1500	5.1500	-14.167%	5	289	-91.068%
2025-08-06	5.7500	6.0000	5.7000	6.0000	-6.250%	96	284	-92.333%
2025-08-05	6.6000	6.6000	6.4000	6.4000	-9.859%	101	237	-92.813%
2025-08-04	7.2500	7.3000	7.1000	7.1000	+2.899%	26	220	-93.521%
2025-07-18	6.9000	6.9000	6.9000	6.9000	-15.854%	1	234	-93.333%
2025-07-01	8.2000	8.2000	8.2000	8.2000	-2.959%	1	235	-94.390%
2025-06-30	8.4500	8.4500	8.4500	8.4500	-6.111%	36	234	-94.556%
2025-06-09	9.0000	9.0000	9.0000	9.0000	-2.174%	2	222	-94.889%
2025-05-19	9.2000	9.2000	9.2000	9.2000	+6.113%	2	220	-95.000%
2025-05-14	8.6700	8.6700	8.6700	8.6700	-4.725%	2	218	-94.694%
2025-05-13	9.1000	9.1000	9.1000	9.1000	-3.191%	1	216	-94.945%
2025-05-09	9.4000	9.4000	9.4000	9.4000	+56.667%	390	216	-95.106%
2025-02-10	6.0000	6.0000	6.0000	6.0000	-23.567%	2	21	-92.333%
2025-01-17	7.8000	7.8500	7.8000	7.8500	-0.633%	4	21	-94.140%
2025-01-16	8.1500	8.1500	7.9000	7.9000	+0.637%	6	21	-94.177%
2025-01-07	7.8500	7.8500	7.8500	7.8500	-20.867%	5	17	-94.140%
2024-12-24	9.9300	9.9300	9.9200	9.9200	+3.874%	4	13	-95.363%
2024-10-29	9.3000	9.5500	9.3000	9.5500	+14.646%	5	13	-95.183%
2024-09-12	8.3300	8.3300	8.3300	8.3300	+25.263%	2	13	-94.478%
2024-08-15	6.6500	6.6500	6.6500	6.6500	+10.833%	1	11	-93.083%
2024-07-24	5.9000	6.0000	5.9000	6.0000	-1.639%	2	10	-92.333%
2024-07-16	6.1000	6.1000	6.1000	6.1000	0.000%	10	10	-92.459%