Dark

BP20270115C28
BP Jan 15 2027 28.00 Call (BP270115C00028000)
option OPRA

Inactive

May 22, 2026

16.76+1.576%(+0.26)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-22	17.0000	17.0000	16.7600	16.7600	+1.576%	3	653	0.000%
2026-05-12	16.9000	16.9000	16.4700	16.5000	-11.051%	103	653	+1.576%
2026-05-01	18.5500	18.5500	18.5500	18.5500	+10.746%	1	1,162	-9.650%
2026-04-17	16.7500	16.7500	16.7500	16.7500	-11.842%	18	1,162	+0.060%
2026-04-16	18.7500	19.0000	18.7500	19.0000	+1.496%	138	1,168	-11.789%
2026-04-14	18.7200	18.7200	18.7200	18.7200	+1.794%	36	1,280	-10.470%
2026-04-10	18.3900	18.3900	18.3900	18.3900	+7.356%	17	1,281	-8.864%
2026-04-08	17.1300	17.1300	17.1300	17.1300	-11.473%	2	1,281	-2.160%
2026-04-02	19.3500	19.3500	19.3500	19.3500	+3.753%	3	1,284	-13.385%
2026-03-31	18.6500	18.6500	18.6500	18.6500	-4.359%	2	1,284	-10.134%
2026-03-30	19.5000	19.5000	19.5000	19.5000	+9.060%	1	1,286	-14.051%
2026-03-25	17.9000	17.9000	17.8800	17.8800	+12.808%	24	1,286	-6.264%
2026-03-23	15.9000	15.9000	15.8400	15.8500	-7.038%	7	1,286	+5.741%
2026-03-20	17.0500	17.0500	17.0500	17.0500	+10.213%	1	1,293	-1.701%
2026-03-16	15.4700	15.4700	15.4700	15.4700	+2.450%	2	1,294	+8.339%
2026-03-13	15.1000	15.1000	15.1000	15.1000	+17.510%	1	1,296	+10.993%
2026-03-09	13.5000	13.6000	12.8500	12.8500	+8.898%	3	1,297	+30.428%
2026-03-05	12.0500	12.0500	11.8000	11.8000	+5.357%	2	1,300	+42.034%
2026-03-04	11.2000	11.2000	11.2000	11.2000	-4.274%	1	1,300	+49.643%
2026-03-02	11.7300	11.7300	11.7000	11.7000	+11.429%	21	1,300	+43.248%
2026-02-20	10.5000	10.5000	10.5000	10.5000	-5.998%	4	1,300	+59.619%
2026-02-19	11.3000	11.4000	11.1500	11.1700	+7.404%	62	1,296	+50.045%
2026-02-18	10.4500	10.4500	10.4000	10.4000	+9.474%	27	1,405	+61.154%
2026-02-17	9.4500	9.5000	9.4500	9.5000	-1.554%	21	1,391	+76.421%
2026-02-13	9.6500	9.6500	9.6500	9.6500	-12.273%	14	1,334	+73.679%
2026-02-11	10.3500	11.0000	10.3500	11.0000	+10.000%	30	1,334	+52.364%
2026-02-10	10.0000	10.0000	10.0000	10.0000	-11.894%	10	1,334	+67.600%
2026-02-09	11.3500	11.3500	11.3500	11.3500	+0.265%	50	1,334	+47.665%
2026-02-04	11.4400	11.4400	11.3200	11.3200	+6.291%	3	1,335	+48.057%
2026-02-03	10.6500	10.6500	10.6500	10.6500	+5.550%	40	1,338	+57.371%
2026-01-30	10.0900	10.0900	10.0900	10.0900	-6.747%	2	1,338	+66.105%
2026-01-29	10.9000	10.9000	10.8200	10.8200	+10.408%	11	1,340	+54.898%
2026-01-27	9.9000	9.9000	9.8000	9.8000	+8.287%	3	1,341	+71.020%
2026-01-23	8.6700	9.0500	8.6500	9.0500	+15.287%	120	1,339	+85.193%
2026-01-22	7.8500	7.8500	7.8500	7.8500	-5.988%	1	1,301	+113.503%
2026-01-21	8.3000	8.3500	8.3000	8.3500	+7.051%	72	1,300	+100.719%
2026-01-20	8.0000	8.0000	7.8000	7.8000	0.000%	2	1,308	+114.872%
2026-01-15	7.8000	7.8000	7.8000	7.8000	-11.364%	13	1,309	+114.872%
2026-01-14	8.3500	8.8000	8.3500	8.8000	+8.642%	26	1,304	+90.455%
2026-01-13	8.1000	8.1000	8.1000	8.1000	+14.894%	1	1,330	+106.914%
2026-01-09	7.2500	7.2500	7.0500	7.0500	+4.444%	10	1,331	+137.730%
2026-01-07	6.8000	6.8000	6.6500	6.7500	-6.897%	3	1,330	+148.296%
2026-01-06	7.7000	7.7000	7.2500	7.2500	-15.698%	15	1,329	+131.172%
2026-01-05	7.7000	8.6000	7.4500	8.6000	+15.436%	31	1,315	+94.884%
2025-12-31	7.4500	7.4500	7.4500	7.4500	+0.676%	3	1,322	+124.966%
2025-12-23	7.4000	7.4000	7.4000	7.4000	+12.121%	2	1,322	+126.486%
2025-12-18	7.0000	7.0000	6.6000	6.6000	-5.849%	3	1,322	+153.939%
2025-12-16	6.8500	7.0100	6.8500	7.0100	-12.702%	2	1,320	+139.087%
2025-12-12	8.1300	8.1300	8.0300	8.0300	-4.405%	2	1,320	+108.717%
2025-12-11	8.4000	8.4000	8.4000	8.4000	-2.890%	10	1,319	+99.524%
2025-12-10	8.4000	8.6500	8.4000	8.6500	-0.575%	15	1,309	+93.757%
2025-12-09	8.7000	8.7000	8.7000	8.7000	-4.918%	1	1,304	+92.644%
2025-12-05	9.0700	9.1500	9.0700	9.1500	+6.395%	12	1,303	+83.169%
2025-11-25	8.6000	8.6000	8.6000	8.6000	-1.826%	10	1,293	+94.884%
2025-11-20	8.7600	8.7600	8.7600	8.7600	-0.455%	18	1,283	+91.324%
2025-11-19	8.8000	8.8000	8.8000	8.8000	-3.297%	7	1,301	+90.455%
2025-11-18	9.1000	9.1000	9.1000	9.1000	-1.622%	5	1,296	+84.176%
2025-11-14	9.0500	9.3000	9.0500	9.2500	+0.543%	12	1,296	+81.189%
2025-11-13	9.2000	9.3500	9.1500	9.2000	-1.075%	456	1,297	+82.174%
2025-11-12	9.3000	9.3000	9.3000	9.3000	-5.102%	5	1,399	+80.215%
2025-11-11	9.8000	9.8000	9.8000	9.8000	+3.704%	9	1,399	+71.020%
2025-11-10	9.0000	9.4500	9.0000	9.4500	+9.122%	3	1,399	+77.354%
2025-11-07	8.6800	8.6800	8.6600	8.6600	+0.581%	20	1,402	+93.533%
2025-11-05	8.5000	8.6100	8.5000	8.6100	+5.000%	207	1,422	+94.657%
2025-11-04	8.2000	8.2000	8.2000	8.2000	+3.145%	102	1,546	+104.390%
2025-10-29	7.9500	7.9500	7.9500	7.9500	+7.432%	30	1,527	+110.818%
2025-10-28	7.4000	7.4000	7.4000	7.4000	-0.671%	36	1,544	+126.486%
2025-10-24	7.8500	7.8500	7.4500	7.4500	+8.759%	19	1,533	+124.966%
2025-10-22	6.8500	6.8500	6.8500	6.8500	+6.202%	1	1,543	+144.672%
2025-10-21	6.4500	6.5000	6.4500	6.4500	+2.381%	106	1,543	+159.845%
2025-10-20	6.3000	6.3000	6.3000	6.3000	0.000%	1	1,543	+166.032%
2025-10-17	6.2500	6.3000	6.2500	6.3000	+1.613%	4	1,543	+166.032%
2025-10-16	6.3700	6.3700	6.2000	6.2000	-6.061%	4	1,540	+170.323%
2025-10-15	6.6000	6.6000	6.6000	6.6000	+3.286%	10	1,539	+153.939%
2025-10-14	6.4500	6.4500	6.3900	6.3900	-5.333%	12	1,536	+162.285%
2025-10-10	6.7500	6.7500	6.7500	6.7500	-8.163%	6	1,524	+148.296%
2025-09-30	7.3500	7.3500	7.3500	7.3500	-5.769%	2	1,518	+128.027%
2025-09-29	8.1000	8.1000	7.8000	7.8000	-8.772%	20	1,516	+114.872%
2025-09-26	8.5500	8.5500	8.5500	8.5500	+4.268%	1	1,498	+96.023%
2025-09-25	8.2000	8.2000	8.2000	8.2000	-1.205%	5	1,499	+104.390%
2025-09-24	8.3000	8.3000	8.3000	8.3000	+8.214%	1	1,504	+101.928%
2025-09-18	7.6000	7.6900	7.6000	7.6700	+5.793%	25	1,504	+118.514%
2025-09-15	7.2500	7.2500	7.2500	7.2500	+2.113%	2	1,527	+131.172%
2025-09-05	7.3900	7.3900	7.1000	7.1000	-6.209%	11	1,529	+136.056%
2025-09-04	7.5700	7.5700	7.5700	7.5700	-0.395%	10	1,528	+121.400%
2025-09-03	7.8500	7.8500	7.6000	7.6000	-8.213%	21	1,528	+120.526%
2025-08-29	8.4000	8.4000	8.2800	8.2800	0.000%	7	1,528	+102.415%
2025-08-28	7.9600	8.2800	7.9600	8.2800	+3.500%	3	1,528	+102.415%
2025-08-27	8.0000	8.0000	8.0000	8.0000	+2.828%	50	1,530	+109.500%
2025-08-26	7.7000	7.7800	7.7000	7.7800	-2.138%	6	1,570	+115.424%
2025-08-25	7.9500	7.9500	7.9500	7.9500	+3.247%	4	1,571	+110.818%
2025-08-22	7.7500	7.7500	7.7000	7.7000	+4.762%	4	1,575	+117.662%
2025-08-15	7.2500	7.3500	7.2500	7.3500	+6.522%	2	1,578	+128.027%
2025-08-14	6.9000	6.9000	6.9000	6.9000	-1.004%	10	1,580	+142.899%
2025-08-13	6.9400	6.9700	6.9400	6.9700	-2.107%	8	1,590	+140.459%
2025-08-12	7.2100	7.2400	7.0600	7.1200	+4.706%	20	1,590	+135.393%
2025-08-11	7.0000	7.0000	6.8000	6.8000	-3.134%	6	1,590	+146.471%
2025-08-08	7.0200	7.0200	7.0200	7.0200	-1.127%	3	1,589	+138.746%
2025-08-07	7.1000	7.1000	7.1000	7.1000	-4.054%	3	1,589	+136.056%
2025-08-06	7.3500	7.4000	7.3000	7.4000	+12.121%	51	1,589	+126.486%
2025-08-05	6.2000	6.6000	6.0500	6.6000	+10.368%	115	1,638	+153.939%
2025-08-04	5.8000	5.9800	5.5800	5.9800	+11.152%	20	1,747	+180.268%
2025-08-01	5.3000	5.3800	5.3000	5.3800	-3.929%	110	1,746	+211.524%
2025-07-31	5.6000	5.6000	5.6000	5.6000	-8.497%	10	1,856	+199.286%
2025-07-29	6.1200	6.1200	6.1200	6.1200	-1.608%	1	1,856	+173.856%
2025-07-23	6.2200	6.2200	6.2200	6.2200	+4.538%	1	1,856	+169.453%
2025-07-22	5.9500	5.9500	5.9500	5.9500	+0.847%	5	1,857	+181.681%
2025-07-21	5.7900	5.9000	5.7900	5.9000	-0.840%	5	1,862	+184.068%
2025-07-18	5.7500	5.9500	5.7500	5.9500	+7.595%	31	1,860	+181.681%
2025-07-17	5.5300	5.5300	5.5300	5.5300	+2.218%	2	1,880	+203.074%
2025-07-15	5.4100	5.4100	5.4100	5.4100	-12.033%	1	1,878	+209.797%
2025-07-11	5.7300	6.1500	5.7300	6.1500	+29.202%	16	1,877	+172.520%
2025-07-03	4.7600	4.7600	4.7600	4.7600	+8.182%	1	1,893	+252.101%
2025-07-01	4.4000	4.4000	4.4000	4.4000	+6.024%	2	1,893	+280.909%
2025-06-30	4.1500	4.1500	4.1500	4.1500	-8.791%	40	1,891	+303.855%
2025-06-25	5.9500	5.9500	4.4200	4.5500	+2.247%	56	1,851	+268.352%
2025-06-24	4.4500	4.4500	4.3500	4.4500	-15.399%	6	1,822	+276.629%
2025-06-18	5.2600	5.2600	5.2600	5.2600	-8.202%	1	1,816	+218.631%
2025-06-17	5.7000	5.7300	5.7000	5.7300	+10.192%	6	1,816	+192.496%
2025-06-12	5.1000	5.2000	5.1000	5.2000	+8.559%	23	1,815	+222.308%
2025-06-11	4.8000	4.8000	4.7900	4.7900	+12.706%	5	1,802	+249.896%
2025-06-09	4.2500	4.2500	4.2500	4.2500	+6.250%	1	1,805	+294.353%
2025-05-28	4.0000	4.0000	4.0000	4.0000	-2.439%	64	1,805	+319.000%
2025-05-27	4.1000	4.1000	4.1000	4.1000	+5.128%	3	1,760	+308.780%
2025-05-23	3.9000	3.9000	3.9000	3.9000	+1.299%	60	1,747	+329.744%
2025-05-22	3.8000	3.8500	3.8000	3.8500	-12.500%	103	1,747	+335.325%
2025-05-19	4.4000	4.4000	4.4000	4.4000	-3.930%	1	1,694	+280.909%
2025-05-16	4.4000	4.8000	4.4000	4.5800	+9.048%	664	1,693	+265.939%
2025-05-15	4.2000	4.2000	4.2000	4.2000	-8.297%	20	1,391	+299.048%
2025-05-14	4.5800	4.5800	4.5800	4.5800	-2.553%	5	1,384	+265.939%
2025-05-12	4.7000	4.7000	4.7000	4.7000	+8.545%	1	1,379	+256.596%
2025-05-09	4.1800	4.3300	4.1800	4.3300	+21.972%	20	1,379	+287.067%
2025-05-08	3.5500	3.5500	3.5500	3.5500	+3.499%	2	1,380	+372.113%
2025-05-07	3.5000	3.5000	3.4300	3.4300	-4.722%	4	1,380	+388.630%
2025-05-06	3.7000	3.7000	3.6000	3.6000	-2.703%	19	1,381	+365.556%
2025-05-05	3.8200	3.8200	3.7000	3.7000	+7.872%	4	1,363	+352.973%
2025-05-02	3.4500	3.4500	3.4300	3.4300	+5.864%	202	1,365	+388.630%
2025-05-01	3.3000	3.3000	3.2400	3.2400	+1.250%	2	1,264	+417.284%
2025-04-30	3.2000	3.3400	3.1000	3.2000	-9.859%	305	1,263	+423.750%
2025-04-29	3.3100	3.7000	3.3100	3.5500	-15.877%	21	1,090	+372.113%
2025-04-25	4.2200	4.2200	4.2200	4.2200	+1.687%	10	1,076	+297.156%
2025-04-24	4.1500	4.1500	4.1500	4.1500	+2.469%	3	1,071	+303.855%
2025-04-23	4.5000	4.5000	4.0500	4.0500	+1.250%	13	1,068	+313.827%
2025-04-17	4.0000	4.0000	4.0000	4.0000	+8.108%	10	1,069	+319.000%
2025-04-16	3.8300	3.8300	3.7000	3.7000	+7.246%	5	1,069	+352.973%
2025-04-15	3.7000	3.7000	3.4500	3.4500	0.000%	216	1,069	+385.797%
2025-04-14	3.3200	3.4500	3.3200	3.4500	+5.183%	5	949	+385.797%
2025-04-11	3.0600	3.2800	2.9500	3.2800	+2.500%	46	948	+410.976%
2025-04-10	3.3000	3.3000	3.2000	3.2000	-16.449%	7	934	+423.750%
2025-04-09	2.9800	3.8300	2.9800	3.8300	+13.988%	31	932	+337.598%
2025-04-08	3.3600	3.3600	3.3600	3.3600	-2.609%	83	957	+398.810%
2025-04-07	3.3400	3.4500	3.3400	3.4500	-11.311%	12	957	+385.797%
2025-04-04	4.0000	4.0000	3.8500	3.8900	-31.754%	84	949	+330.848%
2025-04-03	5.7000	5.7000	5.7000	5.7000	-25.000%	100	932	+194.035%
2025-03-26	7.7900	7.7900	7.6000	7.6000	-0.654%	8	848	+120.526%
2025-03-24	7.6000	7.6500	7.6000	7.6500	+2.685%	30	847	+119.085%
2025-03-18	7.4500	7.4500	7.4500	7.4500	+6.125%	1	847	+124.966%
2025-03-17	7.0200	7.0200	7.0200	7.0200	+22.087%	1	847	+138.746%
2025-03-11	5.7500	5.7500	5.7500	5.7500	+1.054%	1	847	+191.478%
2025-03-06	5.6900	5.6900	5.6900	5.6900	-0.175%	1	846	+194.552%
2025-03-05	5.7000	5.7000	5.7000	5.7000	-14.925%	5	846	+194.035%
2025-02-28	6.7000	6.7000	6.7000	6.7000	-4.965%	2	841	+150.149%
2025-02-27	7.0000	7.0500	7.0000	7.0500	+0.714%	31	841	+137.730%
2025-02-25	6.8500	7.0000	6.8500	7.0000	-3.448%	4	811	+139.429%
2025-02-24	7.3500	7.3500	7.2500	7.2500	-2.027%	2	809	+131.172%
2025-02-21	7.4800	7.4800	7.4000	7.4000	-2.887%	12	809	+126.486%
2025-02-20	7.6300	7.6300	7.6200	7.6200	0.000%	5	803	+119.948%
2025-02-19	8.0000	8.0000	7.6100	7.6200	-3.544%	58	803	+119.948%
2025-02-18	7.9100	7.9100	7.9000	7.9000	-0.378%	5	751	+112.152%
2025-02-14	8.0500	8.0500	7.9300	7.9300	+5.874%	18	751	+111.349%
2025-02-13	7.4900	7.4900	7.4900	7.4900	+0.537%	15	751	+123.765%
2025-02-11	7.1600	7.4500	7.1600	7.4500	-2.102%	10	736	+124.966%
2025-02-10	7.1500	7.6100	7.1500	7.6100	+27.899%	69	736	+120.237%
2025-02-07	5.9500	5.9500	5.9500	5.9500	+20.935%	20	785	+181.681%
2025-02-04	4.9200	4.9200	4.9200	4.9200	+4.681%	1	795	+240.650%
2025-02-03	4.7000	4.7000	4.7000	4.7000	-10.476%	1	795	+256.596%
2025-01-31	5.2500	5.2500	5.2500	5.2500	+2.539%	60	795	+219.238%
2025-01-27	5.1500	5.1500	5.1200	5.1200	-5.709%	2	795	+227.344%
2025-01-23	5.4300	5.4300	5.4300	5.4300	+1.117%	25	795	+208.656%
2025-01-22	5.3700	5.3700	5.3700	5.3700	-6.283%	1	770	+212.104%
2025-01-17	5.9500	5.9500	5.7300	5.7300	+1.416%	18	777	+192.496%
2025-01-16	5.6500	5.6500	5.6500	5.6500	+5.607%	1	777	+196.637%
2025-01-15	5.3500	5.3500	5.3500	5.3500	+4.902%	2	776	+213.271%
2025-01-14	5.1000	5.1000	5.1000	5.1000	-7.104%	2	774	+228.627%
2025-01-13	5.4000	5.4900	5.3900	5.4900	-5.345%	142	772	+205.282%
2025-01-07	5.8000	5.8000	5.8000	5.8000	+9.434%	1	630	+188.966%
2025-01-06	5.2400	5.3500	5.2400	5.3000	+4.950%	62	629	+216.226%
2025-01-03	4.8500	5.0500	4.8500	5.0500	+10.989%	20	661	+231.881%
2025-01-02	4.5200	4.5500	4.5200	4.5500	+3.645%	10	653	+268.352%
2024-12-31	4.2200	4.3900	4.2200	4.3900	+11.139%	20	623	+281.777%
2024-12-27	4.0500	4.0500	3.9500	3.9500	-0.504%	6	623	+324.304%
2024-12-26	3.9000	4.0500	3.9000	3.9700	+4.474%	3	621	+322.166%
2024-12-23	3.7000	3.8000	3.7000	3.8000	+1.333%	10	621	+341.053%
2024-12-20	3.7500	3.7500	3.7500	3.7500	-2.344%	2	611	+346.933%
2024-12-19	3.8400	3.8400	3.8400	3.8400	-7.692%	30	609	+336.458%
2024-12-18	4.1600	4.1600	4.1600	4.1600	+1.463%	10	579	+302.885%
2024-12-17	4.1000	4.1000	4.1000	4.1000	-13.684%	7	584	+308.780%
2024-12-11	4.7000	4.7500	4.7000	4.7500	-1.452%	52	577	+252.842%
2024-12-10	4.8200	4.8200	4.8200	4.8200	+22.959%	2	597	+247.718%
2024-12-06	3.9200	3.9200	3.9200	3.9200	-2.000%	2	599	+327.551%
2024-12-02	4.0000	4.0000	4.0000	4.0000	-4.306%	4	598	+319.000%
2024-11-27	4.1800	4.1800	4.1800	4.1800	+4.500%	1	594	+300.957%
2024-11-26	4.0500	4.0700	4.0000	4.0000	-10.112%	35	594	+319.000%
2024-11-22	4.4500	4.4500	4.4500	4.4500	+1.831%	2	559	+276.629%
2024-11-21	4.3700	4.3700	4.3700	4.3700	+7.108%	1	559	+283.524%
2024-11-19	4.1200	4.1200	4.0800	4.0800	-4.000%	8	559	+310.784%
2024-11-18	4.2500	4.2500	4.2500	4.2500	+4.938%	1	559	+294.353%
2024-11-14	4.0000	4.0500	4.0000	4.0500	+13.128%	8	559	+313.827%
2024-11-13	3.5500	3.5800	3.4500	3.5800	-12.255%	81	552	+368.156%
2024-11-08	3.9500	4.0800	3.9500	4.0800	-7.062%	76	501	+310.784%
2024-11-04	4.3900	4.3900	4.3900	4.3900	+5.783%	5	464	+281.777%
2024-11-01	4.3000	4.3300	4.1500	4.1500	+1.467%	90	459	+303.855%
2024-10-31	4.0900	4.0900	4.0900	4.0900	-2.619%	2	437	+309.780%
2024-10-30	4.1500	4.2000	4.1500	4.2000	+1.205%	42	435	+299.048%
2024-10-29	4.6000	4.6000	4.1500	4.1500	-22.430%	110	413	+303.855%
2024-10-28	5.3500	5.3500	5.2000	5.3500	-5.644%	23	304	+213.271%
2024-10-25	5.6700	5.6700	5.6700	5.6700	+7.795%	10	291	+195.591%
2024-10-23	5.2600	5.2600	5.2600	5.2600	-5.225%	5	291	+218.631%
2024-10-21	5.5000	5.5500	5.5000	5.5500	+6.731%	23	291	+201.982%
2024-10-16	5.2000	5.2000	5.2000	5.2000	-0.763%	18	291	+222.308%
2024-10-15	5.0500	5.4000	5.0500	5.2400	-11.186%	51	286	+219.847%
2024-10-14	5.8400	5.9500	5.8400	5.9000	-1.667%	11	284	+184.068%
2024-10-08	6.0000	6.0000	6.0000	6.0000	-12.917%	11	280	+179.333%
2024-10-07	7.0600	7.0600	6.8900	6.8900	+2.683%	24	274	+143.251%
2024-10-04	6.6000	6.7100	6.5900	6.7100	+6.847%	276	250	+149.776%
2024-10-03	6.0500	6.2800	6.0500	6.2800	+5.546%	57	112	+166.879%
2024-10-01	5.8500	5.9500	5.8500	5.9500	+17.126%	15	100	+181.681%
2024-09-27	5.1000	5.1000	5.0800	5.0800	0.000%	400	100	+229.921%