Dark

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

Inactive

Sep 9, 2026

21.00+12.060%(+2.26)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	21.0000	21.0000	21.0000	21.0000	+12.060%	1	90	0.000%
2026-08-18	18.7500	18.7500	18.7400	18.7400	+5.281%	19	91	+12.060%
2026-08-13	17.7000	17.9500	17.6000	17.8000	+43.780%	480	91	+17.978%
2026-06-30	12.3800	12.3800	12.3800	12.3800	-15.205%	2	101	+69.628%
2026-06-22	14.6000	14.6000	14.6000	14.6000	-4.886%	1	101	+43.836%
2026-06-17	15.3500	15.3500	15.3500	15.3500	-17.340%	1	101	+36.808%
2026-06-10	18.5700	18.5700	18.5700	18.5700	-3.382%	2	101	+13.086%
2026-06-03	19.2200	19.2200	19.2200	19.2200	+13.059%	5	101	+9.261%
2026-05-27	16.5000	17.0000	16.5000	17.0000	-3.683%	7	103	+23.529%
2026-05-26	17.6500	17.6500	17.6500	17.6500	-15.952%	1	101	+18.980%
2026-05-18	20.0500	21.0000	20.0200	21.0000	+9.718%	8	101	0.000%
2026-05-15	19.1900	19.4100	19.1400	19.1400	-0.829%	13	101	+9.718%
2026-05-14	19.4500	19.4500	19.1000	19.3000	+10.602%	1,140	101	+8.808%
2026-05-12	17.4500	17.4500	17.4500	17.4500	-17.102%	1	179	+20.344%
2026-04-29	21.0500	21.0500	21.0500	21.0500	+1.202%	1	179	-0.238%
2026-04-21	20.8000	20.8000	20.8000	20.8000	-0.431%	1	259	+0.962%
2026-04-14	20.8900	20.8900	20.8900	20.8900	-2.656%	5	274	+0.527%
2026-04-13	21.7000	21.7500	21.4600	21.4600	+4.683%	24	274	-2.144%
2026-04-09	20.5000	20.5000	20.5000	20.5000	-9.731%	1	274	+2.439%
2026-04-07	22.8700	22.8700	22.7100	22.7100	+14.350%	20	274	-7.530%
2026-03-24	19.7900	19.8600	19.7900	19.8600	+10.333%	21	290	+5.740%
2026-03-23	18.0000	18.0000	18.0000	18.0000	-15.966%	1	292	+16.667%
2026-03-19	21.4200	21.4200	21.4200	21.4200	+21.912%	1	293	-1.961%
2026-03-12	17.5500	17.5700	17.5500	17.5700	+11.982%	20	294	+19.522%
2026-03-09	16.3000	16.3000	15.6900	15.6900	-1.321%	2	304	+33.843%
2026-03-06	15.9000	15.9000	15.9000	15.9000	+13.978%	1	304	+32.075%
2026-03-04	13.9500	13.9500	13.9500	13.9500	+1.234%	1	304	+50.538%
2026-02-23	13.7800	13.7800	13.7800	13.7800	-2.061%	1	305	+52.395%
2026-02-19	13.6000	14.5000	12.5500	14.0700	+1.957%	2,101	306	+49.254%
2026-02-11	13.6100	13.8000	13.6100	13.8000	+7.143%	19	883	+52.174%
2026-01-30	13.2000	13.2900	12.1500	12.8800	-2.939%	206	902	+63.043%
2026-01-29	13.2900	13.2900	13.2700	13.2700	+4.242%	4	928	+58.252%
2026-01-28	12.7600	12.7600	12.7300	12.7300	+3.496%	19	928	+64.965%
2026-01-27	12.3000	12.3000	12.3000	12.3000	+7.143%	3	909	+70.732%
2026-01-23	11.4800	11.4800	11.4800	11.4800	+9.542%	10	912	+82.927%
2026-01-22	10.4800	10.4800	10.4800	10.4800	-1.596%	2	922	+100.382%
2026-01-16	10.6500	10.6500	10.6500	10.6500	+12.698%	30	924	+97.183%
2026-01-12	9.4500	9.4500	9.4500	9.4500	+4.420%	3	924	+122.222%
2026-01-08	9.0500	9.0500	9.0500	9.0500	-1.201%	2	927	+132.044%
2026-01-07	9.1300	9.2600	9.0500	9.1600	-8.856%	33	927	+129.258%
2025-12-31	10.0500	10.0500	10.0000	10.0500	+1.515%	10	931	+108.955%
2025-12-23	9.9000	9.9000	9.9000	9.9000	+4.211%	2	931	+112.121%
2025-12-19	9.4000	9.5000	9.4000	9.5000	+0.956%	3	933	+121.053%
2025-12-18	9.4100	9.4100	9.4100	9.4100	+1.510%	1	934	+123.167%
2025-12-16	9.2700	9.2700	9.2700	9.2700	-14.954%	3	935	+126.537%
2025-12-11	10.9000	10.9000	10.9000	10.9000	-8.249%	10	935	+92.661%
2025-11-14	11.5000	11.9000	11.5000	11.8800	+3.394%	54	933	+76.768%
2025-11-13	12.0000	12.0000	11.4900	11.4900	-0.087%	7	964	+82.768%
2025-11-07	11.5000	11.5000	11.5000	11.5000	+4.072%	2	973	+82.609%
2025-11-06	11.0500	11.0500	11.0500	11.0500	+8.333%	1	975	+90.045%
2025-11-04	10.2000	10.2000	10.2000	10.2000	+1.493%	1	976	+105.882%
2025-10-31	10.0500	10.0500	10.0500	10.0500	+5.789%	198	975	+108.955%
2025-10-22	9.5000	9.5000	9.5000	9.5000	+9.827%	100	1,173	+121.053%
2025-10-16	8.6500	8.6500	8.6500	8.6500	-1.927%	2	1,273	+142.775%
2025-10-14	8.8200	8.8200	8.8200	8.8200	-4.130%	2	1,275	+138.095%
2025-10-13	9.3000	9.3000	9.2000	9.2000	-7.723%	7	1,277	+128.261%
2025-10-09	9.9700	9.9700	9.9700	9.9700	-2.255%	1	1,281	+110.632%
2025-10-07	10.2000	10.2000	10.2000	10.2000	+0.493%	6	1,288	+105.882%
2025-10-01	10.1500	10.1500	10.1500	10.1500	-8.969%	1	1,288	+106.897%
2025-09-26	11.1500	11.1500	11.1500	11.1500	+6.190%	3	1,289	+88.341%
2025-09-25	10.5000	10.5000	10.5000	10.5000	-2.688%	3	1,286	+100.000%
2025-09-24	10.7500	10.7900	10.7500	10.7900	+4.757%	2	1,289	+94.625%
2025-09-23	10.5000	10.5000	10.3000	10.3000	+8.421%	18	1,291	+103.883%
2025-09-19	9.5000	9.5000	9.5000	9.5000	-1.145%	3	1,294	+121.053%
2025-09-15	9.6100	9.6100	9.6100	9.6100	-0.928%	2	1,294	+118.522%
2025-09-12	9.7000	9.7000	9.7000	9.7000	-3.960%	2	1,294	+116.495%
2025-09-11	10.1000	10.1000	10.1000	10.1000	-0.099%	3	1,294	+107.921%
2025-09-10	10.0100	10.1100	10.0100	10.1100	+1.201%	6	1,294	+107.715%
2025-09-09	10.0600	10.0600	9.8700	9.9900	+4.607%	29	1,291	+110.210%
2025-09-08	9.5500	9.5500	9.5500	9.5500	+1.596%	1	1,310	+119.895%
2025-09-05	9.7500	9.7500	9.4000	9.4000	-5.528%	51	1,311	+123.404%
2025-09-04	9.9500	10.0000	9.9500	9.9500	-3.958%	20	1,313	+111.055%
2025-08-27	10.3600	10.3600	10.3600	10.3600	-1.333%	1	1,313	+102.703%
2025-08-25	10.5000	10.5000	10.5000	10.5000	+4.374%	3	1,314	+100.000%
2025-08-22	9.5000	10.0600	9.5000	10.0600	+5.340%	2	1,314	+108.748%
2025-08-21	9.5500	9.5500	9.5500	9.5500	-3.046%	5	1,316	+119.895%
2025-08-18	9.7500	9.8500	9.7500	9.8500	-2.956%	28	1,321	+113.198%
2025-08-15	9.7900	10.2200	9.7800	10.1500	+5.729%	12	1,349	+106.897%
2025-08-14	9.5600	9.6000	9.5600	9.6000	+3.004%	5	1,348	+118.750%
2025-08-13	9.3200	9.3200	9.3200	9.3200	-1.895%	7	1,350	+125.322%
2025-08-12	9.3000	9.5300	9.3000	9.5000	+1.496%	11	1,351	+121.053%
2025-08-11	9.4000	9.4000	9.3600	9.3600	-1.266%	104	1,343	+124.359%
2025-08-08	9.2700	9.4800	9.2700	9.4800	-0.211%	55	1,243	+121.519%
2025-08-07	9.7500	9.7500	9.3800	9.5000	-3.061%	95	1,291	+121.053%
2025-08-06	9.8000	9.8000	9.8000	9.8000	+9.497%	48	1,235	+114.286%
2025-08-05	8.5000	8.9500	8.5000	8.9500	+13.579%	162	1,189	+134.637%
2025-08-04	7.8300	7.8800	7.8300	7.8800	+3.007%	6	1,351	+166.497%
2025-07-31	7.7500	7.7500	7.6500	7.6500	-4.494%	23	1,346	+174.510%
2025-07-30	8.0100	8.0100	8.0100	8.0100	+2.561%	2	1,369	+162.172%
2025-07-25	7.7000	7.8100	7.7000	7.8100	-8.118%	3	1,369	+168.886%
2025-07-23	8.5000	8.5000	8.5000	8.5000	+3.406%	17	1,369	+147.059%
2025-07-22	8.1200	8.2200	8.1200	8.2200	+4.713%	12	1,386	+155.474%
2025-07-18	7.8500	7.8500	7.8500	7.8500	+3.154%	2	1,394	+167.516%
2025-07-16	7.6100	7.6100	7.6100	7.6100	-6.626%	1	1,392	+175.953%
2025-07-11	8.1500	8.1500	8.1500	8.1500	+15.113%	30	1,393	+157.669%
2025-07-09	7.0800	7.0800	7.0800	7.0800	+3.358%	1	1,423	+196.610%
2025-07-08	6.8500	6.8500	6.8500	6.8500	-2.837%	1	1,423	+206.569%
2025-07-02	6.9500	7.0500	6.9500	7.0500	+11.905%	4	1,424	+197.872%
2025-06-27	6.3000	6.3000	6.3000	6.3000	-1.563%	10	1,420	+233.333%
2025-06-26	6.4000	6.4000	6.4000	6.4000	-3.030%	2	1,410	+228.125%
2025-06-25	8.2500	8.2500	6.6000	6.6000	-8.333%	30	1,408	+218.182%
2025-06-18	7.2000	7.2000	7.2000	7.2000	-2.703%	13	1,425	+191.667%
2025-06-16	7.3000	7.4000	7.3000	7.4000	+5.866%	108	1,425	+183.784%
2025-06-12	6.9900	6.9900	6.9900	6.9900	+6.555%	1	1,532	+200.429%
2025-06-11	6.5600	6.5600	6.5600	6.5600	+2.500%	2	1,533	+220.122%
2025-06-10	6.4000	6.4000	6.4000	6.4000	+6.136%	1	1,535	+228.125%
2025-06-09	6.0000	6.0700	6.0000	6.0300	+2.203%	80	1,536	+248.259%
2025-06-06	5.9000	5.9000	5.9000	5.9000	+5.357%	160	1,616	+255.932%
2025-06-04	5.6000	5.6000	5.6000	5.6000	-5.724%	1	1,538	+275.000%
2025-06-03	5.9400	5.9400	5.9400	5.9400	+4.762%	1	1,538	+253.535%
2025-05-30	5.6700	5.6700	5.6700	5.6700	+3.091%	4	1,537	+270.370%
2025-05-29	5.5500	5.5500	5.5000	5.5000	-0.901%	4	1,539	+281.818%
2025-05-28	5.8200	5.8200	5.5500	5.5500	-5.932%	5	1,539	+278.378%
2025-05-27	5.9000	5.9000	5.9000	5.9000	+1.724%	2	1,536	+255.932%
2025-05-22	5.6500	5.8000	5.6500	5.8000	-0.855%	152	1,538	+262.069%
2025-05-20	5.8500	5.8500	5.8500	5.8500	-2.985%	1	1,386	+258.974%
2025-05-19	6.1500	6.1500	6.0300	6.0300	-3.981%	2	1,385	+248.259%
2025-05-16	6.2500	6.2800	6.2500	6.2800	-5.422%	64	1,383	+234.395%
2025-05-13	6.6400	6.6400	6.6400	6.6400	+2.786%	1	1,411	+216.265%
2025-05-12	6.4600	6.4600	6.4600	6.4600	+3.360%	2	1,412	+225.077%
2025-05-09	6.2500	6.2500	6.2500	6.2500	+24.008%	60	1,414	+236.000%
2025-05-08	5.0400	5.0400	5.0400	5.0400	+2.857%	2	1,384	+316.667%
2025-05-07	5.0500	5.0500	4.9000	4.9000	-7.721%	50	1,384	+328.571%
2025-05-06	5.2100	5.3100	5.2100	5.3100	-6.018%	3	1,337	+295.480%
2025-05-05	5.2000	5.7000	5.2000	5.6500	+14.141%	116	1,337	+271.681%
2025-05-02	4.9500	4.9500	4.9500	4.9500	+7.609%	100	1,445	+324.242%
2025-05-01	4.6000	4.6000	4.6000	4.6000	+2.222%	10	1,395	+356.522%
2025-04-30	4.7600	4.7600	4.5000	4.5000	-14.122%	11	1,385	+366.667%
2025-04-29	5.3000	5.3000	5.0000	5.2400	-9.655%	287	1,395	+300.763%
2025-04-28	5.9000	5.9500	5.7900	5.8000	-0.855%	60	1,110	+262.069%
2025-04-22	5.7100	5.8500	5.6200	5.8500	+3.540%	53	1,070	+258.974%
2025-04-17	5.6500	5.6500	5.6500	5.6500	+11.220%	1	1,120	+271.681%
2025-04-16	5.2000	5.2000	5.0800	5.0800	+5.613%	21	1,120	+313.386%
2025-04-15	4.8700	4.8700	4.8100	4.8100	+1.907%	15	1,099	+336.590%
2025-04-14	4.5800	4.7200	4.5800	4.7200	+3.736%	5	1,098	+344.915%
2025-04-11	4.4100	4.5500	4.3400	4.5500	+2.247%	12	1,097	+361.538%
2025-04-10	4.7200	4.7200	4.4500	4.4500	-21.930%	10	1,092	+371.910%
2025-04-09	4.0000	5.7000	3.9500	5.7000	+35.714%	182	1,089	+268.421%
2025-04-08	5.0000	5.0000	4.1500	4.2000	-16.832%	18	995	+400.000%
2025-04-07	4.9000	5.0900	4.6200	5.0500	-9.821%	207	999	+315.842%
2025-04-04	5.9000	5.9000	5.6000	5.6000	-23.288%	46	801	+275.000%
2025-04-03	7.7000	7.7300	7.3000	7.3000	-18.345%	12	778	+187.671%
2025-03-14	8.5000	8.9400	8.5000	8.9400	+11.750%	6	777	+134.899%
2025-03-12	8.0000	8.0000	8.0000	8.0000	0.000%	2	778	+162.500%
2025-03-10	8.1500	8.1500	8.0000	8.0000	-1.235%	2	780	+162.500%
2025-03-07	8.1000	8.1000	8.1000	8.1000	+9.459%	2	781	+159.259%
2025-03-04	7.4000	7.4000	7.4000	7.4000	-17.778%	3	780	+183.784%
2025-02-28	9.0000	9.0000	9.0000	9.0000	+5.882%	20	783	+133.333%
2025-02-26	8.4100	8.6000	8.4100	8.5000	-10.526%	13	773	+147.059%
2025-02-24	9.5000	9.5000	9.5000	9.5000	-7.136%	1	772	+121.053%
2025-02-20	9.9100	10.2300	9.8200	10.2300	-0.680%	12	772	+105.279%
2025-02-18	10.3000	10.3000	10.3000	10.3000	-0.962%	3	773	+103.883%
2025-02-14	10.3500	10.4000	10.3500	10.4000	+4.000%	4	768	+101.923%
2025-02-12	10.1500	10.2000	10.0000	10.0000	+4.058%	32	768	+110.000%
2025-02-11	9.5000	9.6100	9.5000	9.6100	-2.535%	22	795	+118.522%
2025-02-10	9.8200	9.8600	9.7000	9.8600	+47.164%	6	783	+112.982%
2025-02-03	6.6000	6.7000	6.5500	6.7000	-3.179%	3	786	+213.433%
2025-01-31	6.9200	6.9200	6.9200	6.9200	-4.022%	2	785	+203.468%
2025-01-22	7.2100	7.2100	7.2100	7.2100	-1.905%	2	785	+191.262%
2025-01-21	7.3500	7.3500	7.3500	7.3500	-7.779%	1	784	+185.714%
2025-01-17	7.9500	7.9700	7.9500	7.9700	+12.254%	4	784	+163.488%
2025-01-14	7.1000	7.1000	7.1000	7.1000	-5.333%	1	784	+195.775%
2025-01-13	7.5000	7.5000	7.5000	7.5000	+4.895%	3	783	+180.000%
2025-01-08	7.2100	7.2100	7.1500	7.1500	-6.536%	3	780	+193.706%
2025-01-07	7.5800	7.6500	7.5800	7.6500	+6.993%	62	780	+174.510%
2025-01-06	7.1500	7.1500	7.1500	7.1500	+8.994%	2	778	+193.706%
2025-01-03	6.5600	6.5600	6.5600	6.5600	+4.127%	30	776	+220.122%
2025-01-02	6.3000	6.3000	6.3000	6.3000	+5.882%	1	791	+233.333%
2024-12-31	6.0500	6.0500	5.9500	5.9500	+8.182%	25	765	+252.941%
2024-12-27	5.6700	5.6700	5.5000	5.5000	+5.769%	152	765	+281.818%
2024-12-23	5.2000	5.2000	5.2000	5.2000	-7.638%	20	689	+303.846%
2024-12-18	5.6300	5.6300	5.6300	5.6300	-0.354%	4	669	+273.002%
2024-12-16	5.7300	5.7300	5.6500	5.6500	-13.077%	80	665	+271.681%
2024-12-12	6.5000	6.5000	6.5000	6.5000	+0.775%	2	585	+223.077%
2024-12-11	6.4500	6.4500	6.4500	6.4500	-0.769%	117	585	+225.581%
2024-12-09	6.5000	6.5000	6.5000	6.5000	+15.248%	1	468	+223.077%
2024-12-05	5.6400	5.6400	5.6400	5.6400	-4.082%	1	469	+272.340%
2024-12-03	5.8800	5.8800	5.8800	5.8800	+0.170%	5	468	+257.143%
2024-11-29	5.8700	5.8700	5.8700	5.8700	+0.342%	30	463	+257.751%
2024-11-27	5.9300	5.9300	5.8300	5.8500	+2.632%	12	436	+258.974%
2024-11-20	5.7500	5.7500	5.6000	5.7000	-1.724%	11	436	+268.421%
2024-11-19	5.8000	5.8000	5.8000	5.8000	-4.132%	10	436	+262.069%
2024-11-18	6.0500	6.0500	6.0500	6.0500	+11.009%	3	436	+247.107%
2024-11-13	5.0000	5.4500	5.0000	5.4500	+4.808%	72	433	+285.321%
2024-11-12	5.4100	5.4100	5.2000	5.2000	-8.772%	3	367	+303.846%
2024-11-11	5.7000	5.7000	5.7000	5.7000	-0.870%	2	364	+268.421%
2024-11-08	5.7500	5.7500	5.7500	5.7500	-7.258%	10	362	+265.217%
2024-11-06	6.2000	6.2000	6.2000	6.2000	-6.203%	2	358	+238.710%
2024-11-05	6.6100	6.6100	6.6100	6.6100	+18.036%	1	358	+217.700%
2024-10-30	5.7000	5.7000	5.5900	5.6000	-6.667%	204	357	+275.000%
2024-10-29	6.1000	6.1000	5.8800	6.0000	-14.651%	9	161	+250.000%
2024-10-28	7.0000	7.0300	7.0000	7.0300	-3.567%	10	152	+198.720%
2024-10-24	7.2900	7.2900	7.2900	7.2900	+1.250%	1	152	+188.066%
2024-10-23	7.2000	7.2000	7.2000	7.2000	-2.041%	1	151	+191.667%
2024-10-21	7.4700	7.4700	7.3500	7.3500	+2.083%	8	150	+185.714%
2024-10-16	7.1000	7.2000	7.1000	7.2000	+2.857%	4	142	+191.667%
2024-10-15	7.0000	7.0000	7.0000	7.0000	-22.222%	1	140	+200.000%
2024-10-07	9.0000	9.0000	9.0000	9.0000	+23.288%	1	139	+133.333%
2024-09-27	7.3000	7.3000	7.3000	7.3000	+4.286%	2	138	+187.671%
2024-09-26	6.8500	7.0000	6.8500	7.0000	-10.256%	70	137	+200.000%
2024-09-25	7.7500	7.8000	7.7400	7.8000	0.000%	70	68	+169.231%