Dark

BP20270115C25
BP Jan 15 2027 25.00 Call (BP270115C00025000)
option OPRA

Inactive

Jun 30, 2026

12.38-15.205%(-2.22)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	12.3800	12.3800	12.3800	12.3800	-15.205%	2	101	0.000%
2026-06-22	14.6000	14.6000	14.6000	14.6000	-4.886%	1	101	-15.205%
2026-06-17	15.3500	15.3500	15.3500	15.3500	-17.340%	1	101	-19.349%
2026-06-10	18.5700	18.5700	18.5700	18.5700	-3.382%	2	101	-33.333%
2026-06-03	19.2200	19.2200	19.2200	19.2200	+13.059%	5	101	-35.588%
2026-05-27	16.5000	17.0000	16.5000	17.0000	-3.683%	7	103	-27.176%
2026-05-26	17.6500	17.6500	17.6500	17.6500	-15.952%	1	101	-29.858%
2026-05-18	20.0500	21.0000	20.0200	21.0000	+9.718%	8	101	-41.048%
2026-05-15	19.1900	19.4100	19.1400	19.1400	-0.829%	13	101	-35.319%
2026-05-14	19.4500	19.4500	19.1000	19.3000	+10.602%	1,140	101	-35.855%
2026-05-12	17.4500	17.4500	17.4500	17.4500	-17.102%	1	179	-29.054%
2026-04-29	21.0500	21.0500	21.0500	21.0500	+1.202%	1	179	-41.188%
2026-04-21	20.8000	20.8000	20.8000	20.8000	-0.431%	1	259	-40.481%
2026-04-14	20.8900	20.8900	20.8900	20.8900	-2.656%	5	274	-40.737%
2026-04-13	21.7000	21.7500	21.4600	21.4600	+4.683%	24	274	-42.311%
2026-04-09	20.5000	20.5000	20.5000	20.5000	-9.731%	1	274	-39.610%
2026-04-07	22.8700	22.8700	22.7100	22.7100	+14.350%	20	274	-45.487%
2026-03-24	19.7900	19.8600	19.7900	19.8600	+10.333%	21	290	-37.664%
2026-03-23	18.0000	18.0000	18.0000	18.0000	-15.966%	1	292	-31.222%
2026-03-19	21.4200	21.4200	21.4200	21.4200	+21.912%	1	293	-42.204%
2026-03-12	17.5500	17.5700	17.5500	17.5700	+11.982%	20	294	-29.539%
2026-03-09	16.3000	16.3000	15.6900	15.6900	-1.321%	2	304	-21.096%
2026-03-06	15.9000	15.9000	15.9000	15.9000	+13.978%	1	304	-22.138%
2026-03-04	13.9500	13.9500	13.9500	13.9500	+1.234%	1	304	-11.254%
2026-02-23	13.7800	13.7800	13.7800	13.7800	-2.061%	1	305	-10.160%
2026-02-19	13.6000	14.5000	12.5500	14.0700	+1.957%	2,101	306	-12.011%
2026-02-11	13.6100	13.8000	13.6100	13.8000	+7.143%	19	883	-10.290%
2026-01-30	13.2000	13.2900	12.1500	12.8800	-2.939%	206	902	-3.882%
2026-01-29	13.2900	13.2900	13.2700	13.2700	+4.242%	4	928	-6.707%
2026-01-28	12.7600	12.7600	12.7300	12.7300	+3.496%	19	928	-2.749%
2026-01-27	12.3000	12.3000	12.3000	12.3000	+7.143%	3	909	+0.650%
2026-01-23	11.4800	11.4800	11.4800	11.4800	+9.542%	10	912	+7.840%
2026-01-22	10.4800	10.4800	10.4800	10.4800	-1.596%	2	922	+18.130%
2026-01-16	10.6500	10.6500	10.6500	10.6500	+12.698%	30	924	+16.244%
2026-01-12	9.4500	9.4500	9.4500	9.4500	+4.420%	3	924	+31.005%
2026-01-08	9.0500	9.0500	9.0500	9.0500	-1.201%	2	927	+36.796%
2026-01-07	9.1300	9.2600	9.0500	9.1600	-8.856%	33	927	+35.153%
2025-12-31	10.0500	10.0500	10.0000	10.0500	+1.515%	10	931	+23.184%
2025-12-23	9.9000	9.9000	9.9000	9.9000	+4.211%	2	931	+25.051%
2025-12-19	9.4000	9.5000	9.4000	9.5000	+0.956%	3	933	+30.316%
2025-12-18	9.4100	9.4100	9.4100	9.4100	+1.510%	1	934	+31.562%
2025-12-16	9.2700	9.2700	9.2700	9.2700	-14.954%	3	935	+33.549%
2025-12-11	10.9000	10.9000	10.9000	10.9000	-8.249%	10	935	+13.578%
2025-11-14	11.5000	11.9000	11.5000	11.8800	+3.394%	54	933	+4.209%
2025-11-13	12.0000	12.0000	11.4900	11.4900	-0.087%	7	964	+7.746%
2025-11-07	11.5000	11.5000	11.5000	11.5000	+4.072%	2	973	+7.652%
2025-11-06	11.0500	11.0500	11.0500	11.0500	+8.333%	1	975	+12.036%
2025-11-04	10.2000	10.2000	10.2000	10.2000	+1.493%	1	976	+21.373%
2025-10-31	10.0500	10.0500	10.0500	10.0500	+5.789%	198	975	+23.184%
2025-10-22	9.5000	9.5000	9.5000	9.5000	+9.827%	100	1,173	+30.316%
2025-10-16	8.6500	8.6500	8.6500	8.6500	-1.927%	2	1,273	+43.121%
2025-10-14	8.8200	8.8200	8.8200	8.8200	-4.130%	2	1,275	+40.363%
2025-10-13	9.3000	9.3000	9.2000	9.2000	-7.723%	7	1,277	+34.565%
2025-10-09	9.9700	9.9700	9.9700	9.9700	-2.255%	1	1,281	+24.173%
2025-10-07	10.2000	10.2000	10.2000	10.2000	+0.493%	6	1,288	+21.373%
2025-10-01	10.1500	10.1500	10.1500	10.1500	-8.969%	1	1,288	+21.970%
2025-09-26	11.1500	11.1500	11.1500	11.1500	+6.190%	3	1,289	+11.031%
2025-09-25	10.5000	10.5000	10.5000	10.5000	-2.688%	3	1,286	+17.905%
2025-09-24	10.7500	10.7900	10.7500	10.7900	+4.757%	2	1,289	+14.736%
2025-09-23	10.5000	10.5000	10.3000	10.3000	+8.421%	18	1,291	+20.194%
2025-09-19	9.5000	9.5000	9.5000	9.5000	-1.145%	3	1,294	+30.316%
2025-09-15	9.6100	9.6100	9.6100	9.6100	-0.928%	2	1,294	+28.824%
2025-09-12	9.7000	9.7000	9.7000	9.7000	-3.960%	2	1,294	+27.629%
2025-09-11	10.1000	10.1000	10.1000	10.1000	-0.099%	3	1,294	+22.574%
2025-09-10	10.0100	10.1100	10.0100	10.1100	+1.201%	6	1,294	+22.453%
2025-09-09	10.0600	10.0600	9.8700	9.9900	+4.607%	29	1,291	+23.924%
2025-09-08	9.5500	9.5500	9.5500	9.5500	+1.596%	1	1,310	+29.634%
2025-09-05	9.7500	9.7500	9.4000	9.4000	-5.528%	51	1,311	+31.702%
2025-09-04	9.9500	10.0000	9.9500	9.9500	-3.958%	20	1,313	+24.422%
2025-08-27	10.3600	10.3600	10.3600	10.3600	-1.333%	1	1,313	+19.498%
2025-08-25	10.5000	10.5000	10.5000	10.5000	+4.374%	3	1,314	+17.905%
2025-08-22	9.5000	10.0600	9.5000	10.0600	+5.340%	2	1,314	+23.062%
2025-08-21	9.5500	9.5500	9.5500	9.5500	-3.046%	5	1,316	+29.634%
2025-08-18	9.7500	9.8500	9.7500	9.8500	-2.956%	28	1,321	+25.685%
2025-08-15	9.7900	10.2200	9.7800	10.1500	+5.729%	12	1,349	+21.970%
2025-08-14	9.5600	9.6000	9.5600	9.6000	+3.004%	5	1,348	+28.958%
2025-08-13	9.3200	9.3200	9.3200	9.3200	-1.895%	7	1,350	+32.833%
2025-08-12	9.3000	9.5300	9.3000	9.5000	+1.496%	11	1,351	+30.316%
2025-08-11	9.4000	9.4000	9.3600	9.3600	-1.266%	104	1,343	+32.265%
2025-08-08	9.2700	9.4800	9.2700	9.4800	-0.211%	55	1,243	+30.591%
2025-08-07	9.7500	9.7500	9.3800	9.5000	-3.061%	95	1,291	+30.316%
2025-08-06	9.8000	9.8000	9.8000	9.8000	+9.497%	48	1,235	+26.327%
2025-08-05	8.5000	8.9500	8.5000	8.9500	+13.579%	162	1,189	+38.324%
2025-08-04	7.8300	7.8800	7.8300	7.8800	+3.007%	6	1,351	+57.107%
2025-07-31	7.7500	7.7500	7.6500	7.6500	-4.494%	23	1,346	+61.830%
2025-07-30	8.0100	8.0100	8.0100	8.0100	+2.561%	2	1,369	+54.557%
2025-07-25	7.7000	7.8100	7.7000	7.8100	-8.118%	3	1,369	+58.515%
2025-07-23	8.5000	8.5000	8.5000	8.5000	+3.406%	17	1,369	+45.647%
2025-07-22	8.1200	8.2200	8.1200	8.2200	+4.713%	12	1,386	+50.608%
2025-07-18	7.8500	7.8500	7.8500	7.8500	+3.154%	2	1,394	+57.707%
2025-07-16	7.6100	7.6100	7.6100	7.6100	-6.626%	1	1,392	+62.681%
2025-07-11	8.1500	8.1500	8.1500	8.1500	+15.113%	30	1,393	+51.902%
2025-07-09	7.0800	7.0800	7.0800	7.0800	+3.358%	1	1,423	+74.859%
2025-07-08	6.8500	6.8500	6.8500	6.8500	-2.837%	1	1,423	+80.730%
2025-07-02	6.9500	7.0500	6.9500	7.0500	+11.905%	4	1,424	+75.603%
2025-06-27	6.3000	6.3000	6.3000	6.3000	-1.563%	10	1,420	+96.508%
2025-06-26	6.4000	6.4000	6.4000	6.4000	-3.030%	2	1,410	+93.438%
2025-06-25	8.2500	8.2500	6.6000	6.6000	-8.333%	30	1,408	+87.576%
2025-06-18	7.2000	7.2000	7.2000	7.2000	-2.703%	13	1,425	+71.944%
2025-06-16	7.3000	7.4000	7.3000	7.4000	+5.866%	108	1,425	+67.297%
2025-06-12	6.9900	6.9900	6.9900	6.9900	+6.555%	1	1,532	+77.110%
2025-06-11	6.5600	6.5600	6.5600	6.5600	+2.500%	2	1,533	+88.720%
2025-06-10	6.4000	6.4000	6.4000	6.4000	+6.136%	1	1,535	+93.438%
2025-06-09	6.0000	6.0700	6.0000	6.0300	+2.203%	80	1,536	+105.307%
2025-06-06	5.9000	5.9000	5.9000	5.9000	+5.357%	160	1,616	+109.831%
2025-06-04	5.6000	5.6000	5.6000	5.6000	-5.724%	1	1,538	+121.071%
2025-06-03	5.9400	5.9400	5.9400	5.9400	+4.762%	1	1,538	+108.418%
2025-05-30	5.6700	5.6700	5.6700	5.6700	+3.091%	4	1,537	+118.342%
2025-05-29	5.5500	5.5500	5.5000	5.5000	-0.901%	4	1,539	+125.091%
2025-05-28	5.8200	5.8200	5.5500	5.5500	-5.932%	5	1,539	+123.063%
2025-05-27	5.9000	5.9000	5.9000	5.9000	+1.724%	2	1,536	+109.831%
2025-05-22	5.6500	5.8000	5.6500	5.8000	-0.855%	152	1,538	+113.448%
2025-05-20	5.8500	5.8500	5.8500	5.8500	-2.985%	1	1,386	+111.624%
2025-05-19	6.1500	6.1500	6.0300	6.0300	-3.981%	2	1,385	+105.307%
2025-05-16	6.2500	6.2800	6.2500	6.2800	-5.422%	64	1,383	+97.134%
2025-05-13	6.6400	6.6400	6.6400	6.6400	+2.786%	1	1,411	+86.446%
2025-05-12	6.4600	6.4600	6.4600	6.4600	+3.360%	2	1,412	+91.641%
2025-05-09	6.2500	6.2500	6.2500	6.2500	+24.008%	60	1,414	+98.080%
2025-05-08	5.0400	5.0400	5.0400	5.0400	+2.857%	2	1,384	+145.635%
2025-05-07	5.0500	5.0500	4.9000	4.9000	-7.721%	50	1,384	+152.653%
2025-05-06	5.2100	5.3100	5.2100	5.3100	-6.018%	3	1,337	+133.145%
2025-05-05	5.2000	5.7000	5.2000	5.6500	+14.141%	116	1,337	+119.115%
2025-05-02	4.9500	4.9500	4.9500	4.9500	+7.609%	100	1,445	+150.101%
2025-05-01	4.6000	4.6000	4.6000	4.6000	+2.222%	10	1,395	+169.130%
2025-04-30	4.7600	4.7600	4.5000	4.5000	-14.122%	11	1,385	+175.111%
2025-04-29	5.3000	5.3000	5.0000	5.2400	-9.655%	287	1,395	+136.260%
2025-04-28	5.9000	5.9500	5.7900	5.8000	-0.855%	60	1,110	+113.448%
2025-04-22	5.7100	5.8500	5.6200	5.8500	+3.540%	53	1,070	+111.624%
2025-04-17	5.6500	5.6500	5.6500	5.6500	+11.220%	1	1,120	+119.115%
2025-04-16	5.2000	5.2000	5.0800	5.0800	+5.613%	21	1,120	+143.701%
2025-04-15	4.8700	4.8700	4.8100	4.8100	+1.907%	15	1,099	+157.380%
2025-04-14	4.5800	4.7200	4.5800	4.7200	+3.736%	5	1,098	+162.288%
2025-04-11	4.4100	4.5500	4.3400	4.5500	+2.247%	12	1,097	+172.088%
2025-04-10	4.7200	4.7200	4.4500	4.4500	-21.930%	10	1,092	+178.202%
2025-04-09	4.0000	5.7000	3.9500	5.7000	+35.714%	182	1,089	+117.193%
2025-04-08	5.0000	5.0000	4.1500	4.2000	-16.832%	18	995	+194.762%
2025-04-07	4.9000	5.0900	4.6200	5.0500	-9.821%	207	999	+145.149%
2025-04-04	5.9000	5.9000	5.6000	5.6000	-23.288%	46	801	+121.071%
2025-04-03	7.7000	7.7300	7.3000	7.3000	-18.345%	12	778	+69.589%
2025-03-14	8.5000	8.9400	8.5000	8.9400	+11.750%	6	777	+38.479%
2025-03-12	8.0000	8.0000	8.0000	8.0000	0.000%	2	778	+54.750%
2025-03-10	8.1500	8.1500	8.0000	8.0000	-1.235%	2	780	+54.750%
2025-03-07	8.1000	8.1000	8.1000	8.1000	+9.459%	2	781	+52.840%
2025-03-04	7.4000	7.4000	7.4000	7.4000	-17.778%	3	780	+67.297%
2025-02-28	9.0000	9.0000	9.0000	9.0000	+5.882%	20	783	+37.556%
2025-02-26	8.4100	8.6000	8.4100	8.5000	-10.526%	13	773	+45.647%
2025-02-24	9.5000	9.5000	9.5000	9.5000	-7.136%	1	772	+30.316%
2025-02-20	9.9100	10.2300	9.8200	10.2300	-0.680%	12	772	+21.017%
2025-02-18	10.3000	10.3000	10.3000	10.3000	-0.962%	3	773	+20.194%
2025-02-14	10.3500	10.4000	10.3500	10.4000	+4.000%	4	768	+19.038%
2025-02-12	10.1500	10.2000	10.0000	10.0000	+4.058%	32	768	+23.800%
2025-02-11	9.5000	9.6100	9.5000	9.6100	-2.535%	22	795	+28.824%
2025-02-10	9.8200	9.8600	9.7000	9.8600	+47.164%	6	783	+25.558%
2025-02-03	6.6000	6.7000	6.5500	6.7000	-3.179%	3	786	+84.776%
2025-01-31	6.9200	6.9200	6.9200	6.9200	-4.022%	2	785	+78.902%
2025-01-22	7.2100	7.2100	7.2100	7.2100	-1.905%	2	785	+71.706%
2025-01-21	7.3500	7.3500	7.3500	7.3500	-7.779%	1	784	+68.435%
2025-01-17	7.9500	7.9700	7.9500	7.9700	+12.254%	4	784	+55.332%
2025-01-14	7.1000	7.1000	7.1000	7.1000	-5.333%	1	784	+74.366%
2025-01-13	7.5000	7.5000	7.5000	7.5000	+4.895%	3	783	+65.067%
2025-01-08	7.2100	7.2100	7.1500	7.1500	-6.536%	3	780	+73.147%
2025-01-07	7.5800	7.6500	7.5800	7.6500	+6.993%	62	780	+61.830%
2025-01-06	7.1500	7.1500	7.1500	7.1500	+8.994%	2	778	+73.147%
2025-01-03	6.5600	6.5600	6.5600	6.5600	+4.127%	30	776	+88.720%
2025-01-02	6.3000	6.3000	6.3000	6.3000	+5.882%	1	791	+96.508%
2024-12-31	6.0500	6.0500	5.9500	5.9500	+8.182%	25	765	+108.067%
2024-12-27	5.6700	5.6700	5.5000	5.5000	+5.769%	152	765	+125.091%
2024-12-23	5.2000	5.2000	5.2000	5.2000	-7.638%	20	689	+138.077%
2024-12-18	5.6300	5.6300	5.6300	5.6300	-0.354%	4	669	+119.893%
2024-12-16	5.7300	5.7300	5.6500	5.6500	-13.077%	80	665	+119.115%
2024-12-12	6.5000	6.5000	6.5000	6.5000	+0.775%	2	585	+90.462%
2024-12-11	6.4500	6.4500	6.4500	6.4500	-0.769%	117	585	+91.938%
2024-12-09	6.5000	6.5000	6.5000	6.5000	+15.248%	1	468	+90.462%
2024-12-05	5.6400	5.6400	5.6400	5.6400	-4.082%	1	469	+119.504%
2024-12-03	5.8800	5.8800	5.8800	5.8800	+0.170%	5	468	+110.544%
2024-11-29	5.8700	5.8700	5.8700	5.8700	+0.342%	30	463	+110.903%
2024-11-27	5.9300	5.9300	5.8300	5.8500	+2.632%	12	436	+111.624%
2024-11-20	5.7500	5.7500	5.6000	5.7000	-1.724%	11	436	+117.193%
2024-11-19	5.8000	5.8000	5.8000	5.8000	-4.132%	10	436	+113.448%
2024-11-18	6.0500	6.0500	6.0500	6.0500	+11.009%	3	436	+104.628%
2024-11-13	5.0000	5.4500	5.0000	5.4500	+4.808%	72	433	+127.156%
2024-11-12	5.4100	5.4100	5.2000	5.2000	-8.772%	3	367	+138.077%
2024-11-11	5.7000	5.7000	5.7000	5.7000	-0.870%	2	364	+117.193%
2024-11-08	5.7500	5.7500	5.7500	5.7500	-7.258%	10	362	+115.304%
2024-11-06	6.2000	6.2000	6.2000	6.2000	-6.203%	2	358	+99.677%
2024-11-05	6.6100	6.6100	6.6100	6.6100	+18.036%	1	358	+87.292%
2024-10-30	5.7000	5.7000	5.5900	5.6000	-6.667%	204	357	+121.071%
2024-10-29	6.1000	6.1000	5.8800	6.0000	-14.651%	9	161	+106.333%
2024-10-28	7.0000	7.0300	7.0000	7.0300	-3.567%	10	152	+76.102%
2024-10-24	7.2900	7.2900	7.2900	7.2900	+1.250%	1	152	+69.822%
2024-10-23	7.2000	7.2000	7.2000	7.2000	-2.041%	1	151	+71.944%
2024-10-21	7.4700	7.4700	7.3500	7.3500	+2.083%	8	150	+68.435%
2024-10-16	7.1000	7.2000	7.1000	7.2000	+2.857%	4	142	+71.944%
2024-10-15	7.0000	7.0000	7.0000	7.0000	-22.222%	1	140	+76.857%
2024-10-07	9.0000	9.0000	9.0000	9.0000	+23.288%	1	139	+37.556%
2024-09-27	7.3000	7.3000	7.3000	7.3000	+4.286%	2	138	+69.589%
2024-09-26	6.8500	7.0000	6.8500	7.0000	-10.256%	70	137	+76.857%
2024-09-25	7.7500	7.8000	7.7400	7.8000	0.000%	70	68	+58.718%