Dark

BP20261218P40
BP Dec 18 2026 40.00 Put (BP261218P00040000)
option OPRA

EOD

Sep 17, 2026

0.9800+6.522%(+0.0600)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9800	0.9800	0.9800	0.9800	+6.522%	12	2,502	0.000%
2026-09-16	0.9200	0.9200	0.9200	0.9200	+26.027%	1	2,502	+6.522%
2026-09-15	0.7600	0.7600	0.7300	0.7300	-8.750%	2	2,503	+34.247%
2026-09-14	0.8000	0.8000	0.8000	0.8000	-9.091%	1	2,501	+22.500%
2026-09-11	0.8800	0.8800	0.8800	0.8800	-2.222%	3	2,502	+11.364%
2026-09-10	1.0000	1.0000	0.9000	0.9000	-11.765%	4	2,502	+8.889%
2026-09-09	1.0500	1.1000	1.0200	1.0200	-22.137%	224	2,502	-3.922%
2026-09-04	1.3100	1.3100	1.3100	1.3100	-5.072%	5	2,484	-25.191%
2026-09-03	1.2700	1.3800	1.2700	1.3800	+0.730%	86	2,484	-28.986%
2026-09-02	1.3000	1.3700	1.3000	1.3700	+3.008%	10	2,464	-28.467%
2026-09-01	1.3300	1.3300	1.3300	1.3300	-28.108%	2	2,456	-26.316%
2026-08-28	1.8500	1.8500	1.8500	1.8500	-2.116%	2	2,456	-47.027%
2026-08-27	1.8900	1.8900	1.8900	1.8900	+8.621%	1	2,456	-48.148%
2026-08-26	1.7400	1.7400	1.7400	1.7400	+10.828%	1	2,456	-43.678%
2026-08-25	1.4300	1.5700	1.4300	1.5700	+12.950%	152	2,456	-37.580%
2026-08-24	1.4200	1.4200	1.3900	1.3900	+16.807%	72	2,365	-29.496%
2026-08-21	1.1900	1.1900	1.1900	1.1900	+3.478%	35	2,315	-17.647%
2026-08-20	1.3100	1.3100	1.1500	1.1500	-24.837%	2	2,315	-14.783%
2026-08-18	1.5000	1.5300	1.4900	1.5300	-10.526%	49	2,315	-35.948%
2026-08-17	1.7100	1.7100	1.7100	1.7100	-1.156%	47	2,283	-42.690%
2026-08-14	1.7200	1.7300	1.7000	1.7300	-6.486%	202	2,259	-43.353%
2026-08-13	2.0000	2.0000	1.8000	1.8500	0.000%	14	2,090	-47.027%
2026-08-12	1.8500	1.8600	1.8400	1.8500	+3.933%	22	2,089	-47.027%
2026-08-11	1.7300	1.7800	1.7300	1.7800	-6.316%	5	2,073	-44.944%
2026-08-10	2.0000	2.0000	1.9000	1.9000	-17.391%	11	2,073	-48.421%
2026-08-07	2.3000	2.3000	2.3000	2.3000	-6.122%	1	2,076	-57.391%
2026-08-05	2.3500	2.4500	2.3500	2.4500	+11.872%	31	2,076	-60.000%
2026-08-04	2.0900	2.2200	2.0900	2.1900	+26.590%	90	2,066	-55.251%
2026-08-03	1.7400	1.7400	1.6600	1.7300	+16.107%	131	2,024	-43.353%
2026-07-31	1.6000	1.6000	1.4800	1.4900	-12.353%	130	1,974	-34.228%
2026-07-30	1.8800	1.8900	1.7000	1.7000	-12.821%	30	1,867	-42.353%
2026-07-29	1.9200	1.9500	1.9200	1.9500	-22.000%	14	1,857	-49.744%
2026-07-28	2.4000	2.5000	2.4000	2.5000	+9.649%	11	1,853	-60.800%
2026-07-27	2.1000	2.2900	2.1000	2.2800	+20.000%	104	1,853	-57.018%
2026-07-24	1.9000	1.9000	1.8500	1.9000	+1.064%	119	1,759	-48.421%
2026-07-23	1.8900	1.8900	1.8800	1.8800	-3.590%	93	1,680	-47.872%
2026-07-22	2.0100	2.0100	1.9500	1.9500	-22.000%	14	1,588	-49.744%
2026-07-20	2.5000	2.5000	2.5000	2.5000	-8.088%	1	1,589	-60.800%
2026-07-16	2.7200	2.7200	2.7200	2.7200	-1.805%	2	1,588	-63.971%
2026-07-15	2.7700	2.7800	2.7700	2.7700	-30.750%	9	1,586	-64.621%
2026-07-09	4.0000	4.0000	4.0000	4.0000	+3.093%	3	1,580	-75.500%
2026-07-07	4.0700	4.0700	3.8800	3.8800	-14.725%	13	1,578	-74.742%
2026-06-29	4.5500	4.5500	4.5500	4.5500	-1.728%	9	1,578	-78.462%
2026-06-26	4.6500	4.6500	4.6300	4.6300	+6.437%	38	1,587	-78.834%
2026-06-25	4.3500	4.3500	4.3500	4.3500	+17.568%	186	1,581	-77.471%
2026-06-22	3.7000	3.7000	3.7000	3.7000	-5.128%	207	1,767	-73.514%
2026-06-18	3.8000	3.9700	3.8000	3.9000	+30.000%	80	1,948	-74.872%
2026-06-16	3.0000	3.0000	3.0000	3.0000	+4.530%	5	1,948	-67.333%
2026-06-15	3.1000	3.1000	2.8700	2.8700	+27.556%	27	1,953	-65.854%
2026-06-11	2.2500	2.2500	2.2500	2.2500	-8.907%	1	1,945	-56.444%
2026-06-05	2.2600	2.4700	2.2600	2.4700	+13.303%	4	1,944	-60.324%
2026-06-03	2.1800	2.1800	2.1800	2.1800	-6.838%	1	1,941	-55.046%
2026-06-02	2.4200	2.4200	2.3400	2.3400	-8.235%	3	1,940	-58.120%
2026-06-01	2.5500	2.5500	2.5500	2.5500	-7.942%	3	1,939	-61.569%
2026-05-29	2.7200	2.7700	2.7200	2.7700	-7.667%	9	1,939	-64.621%
2026-05-28	3.0000	3.0000	3.0000	3.0000	+11.524%	1	1,936	-67.333%
2026-05-26	2.6900	2.6900	2.6900	2.6900	+48.619%	5	1,936	-63.569%
2026-05-21	1.8100	1.8100	1.8100	1.8100	-2.162%	1	1,941	-45.856%
2026-05-20	1.8500	1.8500	1.8500	1.8500	+6.322%	1	1,941	-47.027%
2026-05-19	1.7400	1.7400	1.7400	1.7400	-4.918%	1	1,941	-43.678%
2026-05-18	2.1200	2.1200	1.8000	1.8300	-15.278%	14	1,941	-46.448%
2026-05-15	2.3000	2.3000	2.1600	2.1600	-8.085%	6	1,941	-54.630%
2026-05-06	2.2000	2.3500	2.2000	2.3500	+16.915%	19	1,936	-58.298%
2026-05-05	2.0500	2.0500	2.0100	2.0100	+2.030%	51	1,942	-51.244%
2026-05-04	1.9700	1.9700	1.9700	1.9700	+7.650%	10	1,892	-50.254%
2026-04-30	1.9400	1.9400	1.8300	1.8300	-9.852%	40	1,892	-46.448%
2026-04-28	2.0300	2.0300	2.0300	2.0300	-0.976%	1	1,872	-51.724%
2026-04-22	2.0500	2.0500	2.0500	2.0500	-8.889%	1	1,871	-52.195%
2026-04-21	2.2500	2.2500	2.2500	2.2500	-18.773%	1	1,871	-56.444%
2026-04-17	2.4900	2.7800	2.4900	2.7700	+10.359%	39	1,871	-64.621%
2026-04-08	2.5100	2.5100	2.5100	2.5100	+6.356%	20	1,839	-60.956%
2026-03-31	2.0000	2.4300	2.0000	2.3600	+9.259%	12	1,819	-58.475%
2026-03-30	2.1500	2.1600	2.1500	2.1600	-11.475%	2	1,815	-54.630%
2026-03-26	2.4400	2.4400	2.4400	2.4400	-7.576%	1	1,813	-59.836%
2026-03-25	2.5200	2.6400	2.5200	2.6400	-12.871%	2	1,812	-62.879%
2026-03-23	3.0300	3.0300	3.0300	3.0300	+10.989%	1	1,811	-67.657%
2026-03-20	2.7300	2.7300	2.7300	2.7300	+3.409%	1	1,810	-64.103%
2026-03-18	2.6500	2.7000	2.5200	2.6400	-4.693%	35	1,809	-62.879%
2026-03-17	2.7000	2.7700	2.6600	2.7700	-10.356%	3	1,809	-64.621%
2026-03-16	3.0900	3.0900	3.0900	3.0900	-4.923%	2	1,806	-68.285%
2026-03-13	3.2500	3.2500	3.2500	3.2500	-7.143%	40	1,806	-69.846%
2026-03-11	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,782	-72.000%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-8.654%	1	1,782	-74.211%
2026-03-06	4.1600	4.1600	4.1600	4.1600	-7.350%	3	1,781	-76.442%
2026-03-02	4.6000	4.6500	4.4800	4.4900	-7.423%	41	1,781	-78.174%
2026-02-23	4.7500	4.8500	4.7500	4.8500	+0.622%	3	1,755	-79.794%
2026-02-19	4.8200	4.8200	4.8200	4.8200	-6.770%	3	1,752	-79.668%
2026-02-18	5.1500	5.1700	5.1500	5.1700	-10.862%	20	1,749	-81.044%
2026-02-13	5.7500	5.8000	5.7500	5.8000	0.000%	4	1,725	-83.103%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+16.000%	4	1,725	-83.103%
2026-02-11	4.8800	5.0000	4.8800	5.0000	-12.281%	7	1,725	-80.400%
2026-02-10	5.7000	5.7000	5.7000	5.7000	+8.571%	2	1,721	-82.807%
2026-02-05	5.2000	5.2500	5.2000	5.2500	+10.526%	12	1,719	-81.333%
2026-02-04	4.6500	4.7500	4.6500	4.7500	+2.151%	5	1,708	-79.368%
2026-02-03	4.6500	4.6500	4.6500	4.6500	-13.889%	1	1,708	-78.925%
2026-01-29	5.4000	5.4000	5.4000	5.4000	+0.935%	1	1,708	-81.852%
2026-01-28	5.3500	5.3500	5.3500	5.3500	-17.692%	2	1,707	-81.682%
2026-01-21	6.5000	6.5500	6.5000	6.5000	+1.562%	6	1,705	-84.923%
2026-01-05	6.7000	6.7500	6.3900	6.4000	-14.667%	44	1,704	-84.688%
2025-12-29	7.5000	7.5000	7.5000	7.5000	+19.048%	1	1,688	-86.933%
2025-12-08	6.3000	6.3000	6.3000	6.3000	+14.545%	10	1,688	-84.444%
2025-12-04	5.5000	5.5000	5.5000	5.5000	-4.348%	2	1,698	-82.182%
2025-12-03	5.7500	5.7500	5.7500	5.7500	-6.504%	1	1,696	-82.957%
2025-12-02	6.0500	6.1500	6.0500	6.1500	+1.653%	6	1,695	-84.065%
2025-12-01	5.9000	6.1500	5.9000	6.0500	+4.310%	10	1,690	-83.802%
2025-11-11	5.8000	5.8000	5.8000	5.8000	-10.078%	1	1,688	-83.103%
2025-11-10	6.5000	6.5000	6.4500	6.4500	-6.522%	5	1,689	-84.806%
2025-11-06	6.9000	6.9000	6.9000	6.9000	-9.211%	4	1,684	-85.797%
2025-10-30	7.6000	7.6000	7.6000	7.6000	-2.564%	1	1,684	-87.105%
2025-10-24	7.8000	7.8000	7.8000	7.8000	-10.857%	5	1,684	-87.436%
2025-10-21	8.7500	8.7500	8.7500	8.7500	+8.696%	3	1,684	-88.800%
2025-08-08	8.0000	8.0500	8.0000	8.0500	+3.205%	2	1,687	-87.826%
2025-08-06	7.8000	7.8000	7.7900	7.8000	-11.364%	20	1,687	-87.436%
2025-08-05	8.8000	8.8000	8.6500	8.8000	-6.878%	38	1,677	-88.864%
2025-08-04	9.4000	9.4500	9.3500	9.4500	0.000%	10	1,658	-89.630%
2025-07-14	9.3000	9.4500	9.3000	9.4500	-25.237%	3	1,654	-89.630%
2025-05-06	12.6400	12.6400	12.6400	12.6400	+57.019%	5	1,654	-92.247%
2025-02-12	8.3000	8.3000	8.0500	8.0500	+1.258%	2	1,654	-87.826%
2025-02-10	7.9500	7.9500	7.9500	7.9500	-22.059%	2	1,652	-87.673%
2025-01-16	10.1500	10.2000	10.1500	10.2000	-4.225%	194	1,650	-90.392%
2025-01-14	10.5500	10.6500	10.5500	10.6500	+3.902%	2	1,460	-90.798%
2025-01-13	10.2500	10.2500	10.2500	10.2500	-0.485%	173	1,458	-90.439%
2025-01-10	10.3000	10.3000	10.3000	10.3000	+3.518%	344	1,285	-90.485%
2025-01-07	10.2500	10.2500	9.9500	9.9500	-6.132%	337	1,113	-90.151%
2025-01-06	10.6000	10.6000	10.6000	10.6000	-7.826%	197	579	-90.755%
2025-01-02	11.5000	11.5000	11.5000	11.5000	-6.504%	195	579	-91.478%
2024-12-23	12.3000	12.3000	12.3000	12.3000	+1.235%	222	384	-92.033%
2024-11-11	12.1500	12.1500	12.1500	12.1500	0.000%	100	162	-91.934%
2024-11-08	12.1500	12.1500	12.1500	12.1500	+2.966%	2	62	-91.934%
2024-10-29	11.6000	11.9000	11.6000	11.8000	+11.321%	5	61	-91.695%
2024-09-12	10.6000	10.6000	10.6000	10.6000	+3.922%	3	61	-90.755%
2024-09-09	10.2000	10.2000	10.2000	10.2000	-0.971%	5	61	-90.392%
2024-09-06	10.2000	10.3000	10.2000	10.3000	+34.641%	12	56	-90.485%
2024-07-25	7.9500	8.0000	7.6500	7.6500	-2.548%	7	56	-87.190%
2024-07-24	7.8500	7.8500	7.8500	7.8500	+21.705%	47	54	-87.516%
2024-07-05	6.5400	6.5400	6.4500	6.4500	0.000%	14	7	-84.806%