Dark

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

EOD

Jul 23, 2026

1.88-3.590%(-0.07)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.8900	1.8900	1.8800	1.8800	-3.590%	93	1,680	0.000%
2026-07-22	2.0100	2.0100	1.9500	1.9500	-22.000%	14	1,588	-3.590%
2026-07-20	2.5000	2.5000	2.5000	2.5000	-8.088%	1	1,589	-24.800%
2026-07-16	2.7200	2.7200	2.7200	2.7200	-1.805%	2	1,588	-30.882%
2026-07-15	2.7700	2.7800	2.7700	2.7700	-30.750%	9	1,586	-32.130%
2026-07-09	4.0000	4.0000	4.0000	4.0000	+3.093%	3	1,580	-53.000%
2026-07-07	4.0700	4.0700	3.8800	3.8800	-14.725%	13	1,578	-51.546%
2026-06-29	4.5500	4.5500	4.5500	4.5500	-1.728%	9	1,578	-58.681%
2026-06-26	4.6500	4.6500	4.6300	4.6300	+6.437%	38	1,587	-59.395%
2026-06-25	4.3500	4.3500	4.3500	4.3500	+17.568%	186	1,581	-56.782%
2026-06-22	3.7000	3.7000	3.7000	3.7000	-5.128%	207	1,767	-49.189%
2026-06-18	3.8000	3.9700	3.8000	3.9000	+30.000%	80	1,948	-51.795%
2026-06-16	3.0000	3.0000	3.0000	3.0000	+4.530%	5	1,948	-37.333%
2026-06-15	3.1000	3.1000	2.8700	2.8700	+27.556%	27	1,953	-34.495%
2026-06-11	2.2500	2.2500	2.2500	2.2500	-8.907%	1	1,945	-16.444%
2026-06-05	2.2600	2.4700	2.2600	2.4700	+13.303%	4	1,944	-23.887%
2026-06-03	2.1800	2.1800	2.1800	2.1800	-6.838%	1	1,941	-13.761%
2026-06-02	2.4200	2.4200	2.3400	2.3400	-8.235%	3	1,940	-19.658%
2026-06-01	2.5500	2.5500	2.5500	2.5500	-7.942%	3	1,939	-26.275%
2026-05-29	2.7200	2.7700	2.7200	2.7700	-7.667%	9	1,939	-32.130%
2026-05-28	3.0000	3.0000	3.0000	3.0000	+11.524%	1	1,936	-37.333%
2026-05-26	2.6900	2.6900	2.6900	2.6900	+48.619%	5	1,936	-30.112%
2026-05-21	1.8100	1.8100	1.8100	1.8100	-2.162%	1	1,941	+3.867%
2026-05-20	1.8500	1.8500	1.8500	1.8500	+6.322%	1	1,941	+1.622%
2026-05-19	1.7400	1.7400	1.7400	1.7400	-4.918%	1	1,941	+8.046%
2026-05-18	2.1200	2.1200	1.8000	1.8300	-15.278%	14	1,941	+2.732%
2026-05-15	2.3000	2.3000	2.1600	2.1600	-8.085%	6	1,941	-12.963%
2026-05-06	2.2000	2.3500	2.2000	2.3500	+16.915%	19	1,936	-20.000%
2026-05-05	2.0500	2.0500	2.0100	2.0100	+2.030%	51	1,942	-6.468%
2026-05-04	1.9700	1.9700	1.9700	1.9700	+7.650%	10	1,892	-4.569%
2026-04-30	1.9400	1.9400	1.8300	1.8300	-9.852%	40	1,892	+2.732%
2026-04-28	2.0300	2.0300	2.0300	2.0300	-0.976%	1	1,872	-7.389%
2026-04-22	2.0500	2.0500	2.0500	2.0500	-8.889%	1	1,871	-8.293%
2026-04-21	2.2500	2.2500	2.2500	2.2500	-18.773%	1	1,871	-16.444%
2026-04-17	2.4900	2.7800	2.4900	2.7700	+10.359%	39	1,871	-32.130%
2026-04-08	2.5100	2.5100	2.5100	2.5100	+6.356%	20	1,839	-25.100%
2026-03-31	2.0000	2.4300	2.0000	2.3600	+9.259%	12	1,819	-20.339%
2026-03-30	2.1500	2.1600	2.1500	2.1600	-11.475%	2	1,815	-12.963%
2026-03-26	2.4400	2.4400	2.4400	2.4400	-7.576%	1	1,813	-22.951%
2026-03-25	2.5200	2.6400	2.5200	2.6400	-12.871%	2	1,812	-28.788%
2026-03-23	3.0300	3.0300	3.0300	3.0300	+10.989%	1	1,811	-37.954%
2026-03-20	2.7300	2.7300	2.7300	2.7300	+3.409%	1	1,810	-31.136%
2026-03-18	2.6500	2.7000	2.5200	2.6400	-4.693%	35	1,809	-28.788%
2026-03-17	2.7000	2.7700	2.6600	2.7700	-10.356%	3	1,809	-32.130%
2026-03-16	3.0900	3.0900	3.0900	3.0900	-4.923%	2	1,806	-39.159%
2026-03-13	3.2500	3.2500	3.2500	3.2500	-7.143%	40	1,806	-42.154%
2026-03-11	3.5000	3.5000	3.5000	3.5000	-7.895%	1	1,782	-46.286%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-8.654%	1	1,782	-50.526%
2026-03-06	4.1600	4.1600	4.1600	4.1600	-7.350%	3	1,781	-54.808%
2026-03-02	4.6000	4.6500	4.4800	4.4900	-7.423%	41	1,781	-58.129%
2026-02-23	4.7500	4.8500	4.7500	4.8500	+0.622%	3	1,755	-61.237%
2026-02-19	4.8200	4.8200	4.8200	4.8200	-6.770%	3	1,752	-60.996%
2026-02-18	5.1500	5.1700	5.1500	5.1700	-10.862%	20	1,749	-63.636%
2026-02-13	5.7500	5.8000	5.7500	5.8000	0.000%	4	1,725	-67.586%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+16.000%	4	1,725	-67.586%
2026-02-11	4.8800	5.0000	4.8800	5.0000	-12.281%	7	1,725	-62.400%
2026-02-10	5.7000	5.7000	5.7000	5.7000	+8.571%	2	1,721	-67.018%
2026-02-05	5.2000	5.2500	5.2000	5.2500	+10.526%	12	1,719	-64.190%
2026-02-04	4.6500	4.7500	4.6500	4.7500	+2.151%	5	1,708	-60.421%
2026-02-03	4.6500	4.6500	4.6500	4.6500	-13.889%	1	1,708	-59.570%
2026-01-29	5.4000	5.4000	5.4000	5.4000	+0.935%	1	1,708	-65.185%
2026-01-28	5.3500	5.3500	5.3500	5.3500	-17.692%	2	1,707	-64.860%
2026-01-21	6.5000	6.5500	6.5000	6.5000	+1.562%	6	1,705	-71.077%
2026-01-05	6.7000	6.7500	6.3900	6.4000	-14.667%	44	1,704	-70.625%
2025-12-29	7.5000	7.5000	7.5000	7.5000	+19.048%	1	1,688	-74.933%
2025-12-08	6.3000	6.3000	6.3000	6.3000	+14.545%	10	1,688	-70.159%
2025-12-04	5.5000	5.5000	5.5000	5.5000	-4.348%	2	1,698	-65.818%
2025-12-03	5.7500	5.7500	5.7500	5.7500	-6.504%	1	1,696	-67.304%
2025-12-02	6.0500	6.1500	6.0500	6.1500	+1.653%	6	1,695	-69.431%
2025-12-01	5.9000	6.1500	5.9000	6.0500	+4.310%	10	1,690	-68.926%
2025-11-11	5.8000	5.8000	5.8000	5.8000	-10.078%	1	1,688	-67.586%
2025-11-10	6.5000	6.5000	6.4500	6.4500	-6.522%	5	1,689	-70.853%
2025-11-06	6.9000	6.9000	6.9000	6.9000	-9.211%	4	1,684	-72.754%
2025-10-30	7.6000	7.6000	7.6000	7.6000	-2.564%	1	1,684	-75.263%
2025-10-24	7.8000	7.8000	7.8000	7.8000	-10.857%	5	1,684	-75.897%
2025-10-21	8.7500	8.7500	8.7500	8.7500	+8.696%	3	1,684	-78.514%
2025-08-08	8.0000	8.0500	8.0000	8.0500	+3.205%	2	1,687	-76.646%
2025-08-06	7.8000	7.8000	7.7900	7.8000	-11.364%	20	1,687	-75.897%
2025-08-05	8.8000	8.8000	8.6500	8.8000	-6.878%	38	1,677	-78.636%
2025-08-04	9.4000	9.4500	9.3500	9.4500	0.000%	10	1,658	-80.106%
2025-07-14	9.3000	9.4500	9.3000	9.4500	-25.237%	3	1,654	-80.106%
2025-05-06	12.6400	12.6400	12.6400	12.6400	+57.019%	5	1,654	-85.127%
2025-02-12	8.3000	8.3000	8.0500	8.0500	+1.258%	2	1,654	-76.646%
2025-02-10	7.9500	7.9500	7.9500	7.9500	-22.059%	2	1,652	-76.352%
2025-01-16	10.1500	10.2000	10.1500	10.2000	-4.225%	194	1,650	-81.569%
2025-01-14	10.5500	10.6500	10.5500	10.6500	+3.902%	2	1,460	-82.347%
2025-01-13	10.2500	10.2500	10.2500	10.2500	-0.485%	173	1,458	-81.659%
2025-01-10	10.3000	10.3000	10.3000	10.3000	+3.518%	344	1,285	-81.748%
2025-01-07	10.2500	10.2500	9.9500	9.9500	-6.132%	337	1,113	-81.106%
2025-01-06	10.6000	10.6000	10.6000	10.6000	-7.826%	197	579	-82.264%
2025-01-02	11.5000	11.5000	11.5000	11.5000	-6.504%	195	579	-83.652%
2024-12-23	12.3000	12.3000	12.3000	12.3000	+1.235%	222	384	-84.715%
2024-11-11	12.1500	12.1500	12.1500	12.1500	0.000%	100	162	-84.527%
2024-11-08	12.1500	12.1500	12.1500	12.1500	+2.966%	2	62	-84.527%
2024-10-29	11.6000	11.9000	11.6000	11.8000	+11.321%	5	61	-84.068%
2024-09-12	10.6000	10.6000	10.6000	10.6000	+3.922%	3	61	-82.264%
2024-09-09	10.2000	10.2000	10.2000	10.2000	-0.971%	5	61	-81.569%
2024-09-06	10.2000	10.3000	10.2000	10.3000	+34.641%	12	56	-81.748%
2024-07-25	7.9500	8.0000	7.6500	7.6500	-2.548%	7	56	-75.425%
2024-07-24	7.8500	7.8500	7.8500	7.8500	+21.705%	47	54	-76.051%
2024-07-05	6.5400	6.5400	6.4500	6.4500	0.000%	14	7	-70.853%