Dark

BP20270115C47
BP Jan 15 2027 47.00 Call (BP270115C00047000)
option OPRA

EOD

Sep 17, 2026

2.67-6.969%(-0.20)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.7100	2.7200	2.6600	2.6700	-6.969%	209	1,732	0.000%
2026-09-16	3.0300	3.0300	2.8600	2.8700	-16.812%	8	1,642	-6.969%
2026-09-15	3.2000	3.4500	3.2000	3.4500	+15.000%	8	1,636	-22.609%
2026-09-10	3.0000	3.0000	3.0000	3.0000	+13.636%	15	1,641	-11.000%
2026-09-09	2.7400	2.7400	2.6400	2.6400	+18.919%	339	1,646	+1.136%
2026-09-08	2.2200	2.2200	2.2200	2.2200	+29.070%	4	1,470	+20.270%
2026-09-04	1.7200	1.7200	1.7200	1.7200	-19.249%	5	1,466	+55.233%
2026-09-02	2.1300	2.1300	2.1300	2.1300	+6.500%	5	1,466	+25.352%
2026-09-01	1.8900	2.1300	1.8900	2.0000	+26.582%	140	1,461	+33.500%
2026-08-31	1.7500	1.7500	1.5800	1.5800	-4.819%	12	1,364	+68.987%
2026-08-26	1.5300	1.6600	1.5300	1.6600	-5.682%	11	1,352	+60.843%
2026-08-25	1.7500	1.7900	1.7400	1.7600	-13.300%	11	1,341	+51.705%
2026-08-24	2.0200	2.0300	2.0200	2.0300	-19.124%	14	1,343	+31.527%
2026-08-21	2.5800	2.5800	2.5100	2.5100	-9.712%	12	1,346	+6.375%
2026-08-20	2.6200	2.7800	2.6200	2.7800	+28.111%	12	1,344	-3.957%
2026-08-19	2.1800	2.2500	2.1700	2.1700	+26.901%	79	1,349	+23.041%
2026-08-17	1.5500	1.7100	1.5500	1.7100	+3.636%	92	1,299	+56.140%
2026-08-14	1.6000	1.6500	1.6000	1.6500	+0.610%	14	1,345	+61.818%
2026-08-12	1.6000	1.6400	1.6000	1.6400	-6.818%	4	1,357	+62.805%
2026-08-11	1.7600	1.7600	1.7600	1.7600	+36.434%	5	1,355	+51.705%
2026-08-07	1.2800	1.3500	1.2800	1.2900	-11.034%	25	1,350	+106.977%
2026-08-06	1.4500	1.4500	1.4500	1.4500	+17.886%	2	1,350	+84.138%
2026-08-05	1.6800	1.6800	1.2300	1.2300	-52.692%	56	1,350	+117.073%
2026-07-31	2.3200	2.6000	2.3200	2.6000	+8.333%	10	1,374	+2.692%
2026-07-30	2.1100	2.4000	2.1100	2.4000	+15.385%	4	1,364	+11.250%
2026-07-29	2.0200	2.0800	2.0000	2.0800	+9.474%	45	1,363	+28.365%
2026-07-27	1.8900	1.9000	1.8900	1.9000	-15.556%	14	1,326	+40.526%
2026-07-24	2.3200	2.3200	2.2500	2.2500	-10.000%	10	1,312	+18.667%
2026-07-23	2.4100	2.5000	2.4100	2.5000	+19.617%	4	1,307	+6.800%
2026-07-22	2.1600	2.1600	2.0900	2.0900	+16.111%	5	1,304	+27.751%
2026-07-21	1.7300	1.8000	1.7300	1.8000	+16.883%	4	1,300	+48.333%
2026-07-20	1.5800	1.5800	1.5400	1.5400	+1.316%	4	1,297	+73.377%
2026-07-17	1.5800	1.5800	1.4500	1.5200	+13.433%	25	1,293	+75.658%
2026-07-16	1.3100	1.3400	1.2800	1.3400	-7.586%	11	1,270	+99.254%
2026-07-14	1.4500	1.4500	1.4500	1.4500	+16.000%	5	1,261	+84.138%
2026-07-13	1.0500	1.2500	1.0500	1.2500	+64.474%	5	1,256	+113.600%
2026-07-10	0.7600	0.7600	0.7600	0.7600	0.000%	15	1,252	+251.316%
2026-07-09	0.7700	0.7700	0.7500	0.7600	+43.396%	204	1,267	+251.316%
2026-07-06	0.5700	0.5700	0.5300	0.5300	-3.636%	2	1,264	+403.774%
2026-07-02	0.5700	0.5700	0.5300	0.5500	+25.000%	60	1,205	+385.455%
2026-07-01	0.4400	0.4400	0.4200	0.4400	-22.807%	15	1,205	+506.818%
2026-06-30	0.5800	0.6000	0.5600	0.5700	-8.065%	4	1,210	+368.421%
2026-06-29	0.6000	0.6600	0.6000	0.6200	+12.727%	8	1,206	+330.645%
2026-06-26	0.6500	0.6500	0.5500	0.5500	-23.611%	8	1,205	+385.455%
2026-06-25	0.7000	0.7200	0.6800	0.7200	+7.463%	13	1,209	+270.833%
2026-06-24	0.7800	0.7800	0.6500	0.6700	-42.735%	105	1,215	+298.507%
2026-06-22	1.0400	1.1700	1.0400	1.1700	+19.388%	6	1,199	+128.205%
2026-06-18	0.9900	1.0100	0.9800	0.9800	-29.496%	42	1,178	+172.449%
2026-06-17	1.3900	1.3900	1.3900	1.3900	-13.125%	1	1,178	+92.086%
2026-06-16	1.7200	1.7200	1.6000	1.6000	-12.568%	11	1,179	+66.875%
2026-06-15	1.7000	1.8300	1.7000	1.8300	-30.682%	227	1,180	+45.902%
2026-06-05	2.6400	2.6400	2.6400	2.6400	-8.651%	1	1,085	+1.136%
2026-06-04	2.6700	2.8900	2.6600	2.8900	-2.365%	38	1,086	-7.612%
2026-06-03	2.7700	2.9600	2.7700	2.9600	+11.698%	20	1,088	-9.797%
2026-06-02	2.6500	2.6800	2.6500	2.6500	+4.331%	20	1,087	+0.755%
2026-06-01	2.3700	2.6300	2.3700	2.5400	+18.140%	23	1,087	+5.118%
2026-05-29	2.1500	2.1500	2.1500	2.1500	+9.694%	1	1,086	+24.186%
2026-05-28	2.1800	2.1800	1.8600	1.9600	-4.854%	36	1,085	+36.224%
2026-05-27	2.1100	2.1100	2.0300	2.0600	-15.574%	15	1,100	+29.612%
2026-05-26	2.4400	2.4400	2.4400	2.4400	-36.623%	1	1,096	+9.426%
2026-05-21	3.8000	3.8500	3.7500	3.8500	-3.266%	42	1,095	-30.649%
2026-05-20	3.9800	3.9800	3.9800	3.9800	-2.927%	15	1,095	-32.915%
2026-05-19	3.8900	4.1100	3.8800	4.1000	+7.895%	4	1,080	-34.878%
2026-05-18	3.6500	3.8000	3.6500	3.8000	+19.874%	29	1,080	-29.737%
2026-05-15	3.0000	3.1700	3.0000	3.1700	+10.069%	36	1,080	-15.773%
2026-05-13	2.8400	2.8800	2.8400	2.8800	-1.370%	22	1,060	-7.292%
2026-05-11	2.6300	2.9200	2.6300	2.9200	+8.148%	11	1,038	-8.562%
2026-05-08	2.7000	2.7000	2.7000	2.7000	-6.897%	1	1,038	-1.111%
2026-05-07	2.8500	2.9000	2.7400	2.9000	-13.690%	35	1,038	-7.931%
2026-05-06	3.3500	3.3600	3.3500	3.3600	-25.333%	2	1,058	-20.536%
2026-05-04	4.5000	4.5000	4.5000	4.5000	+3.687%	10	1,057	-40.667%
2026-05-01	4.3000	4.3400	4.3000	4.3400	-11.429%	11	1,040	-38.479%
2026-04-30	4.5000	4.9000	4.5000	4.9000	+15.294%	11	1,040	-45.510%
2026-04-28	4.5000	4.5500	4.2500	4.2500	-3.409%	17	1,050	-37.176%
2026-04-27	4.6000	4.6000	4.4000	4.4000	-1.124%	2	1,046	-39.318%
2026-04-22	4.4500	4.4500	4.4500	4.4500	+12.658%	1	1,045	-40.000%
2026-04-21	3.9500	3.9500	3.9500	3.9500	+40.569%	1	1,034	-32.405%
2026-04-17	3.5000	3.5000	2.8100	2.8100	-44.135%	4	1,034	-4.982%
2026-04-16	4.3500	5.0300	4.3500	5.0300	+21.205%	20	1,035	-46.918%
2026-04-15	4.0500	4.1500	4.0500	4.1500	-4.378%	5	1,035	-35.663%
2026-04-14	4.4300	4.5500	4.2200	4.3400	-1.364%	165	1,034	-38.479%
2026-04-10	4.4000	4.4000	4.4000	4.4000	+4.762%	1	1,015	-39.318%
2026-04-09	5.0000	5.0000	4.2000	4.2000	-2.098%	36	1,015	-36.429%
2026-04-08	3.7000	4.2900	3.7000	4.2900	-19.813%	11	1,010	-37.762%
2026-04-07	5.5500	5.5500	5.3500	5.3500	0.000%	12	999	-50.093%
2026-04-06	5.1000	5.4000	5.1000	5.3500	+5.941%	10	1,009	-50.093%
2026-04-02	5.0500	5.0500	5.0500	5.0500	+8.602%	4	1,001	-47.129%
2026-04-01	4.4000	4.6500	4.4000	4.6500	-7.738%	5	1,001	-42.581%
2026-03-31	5.9000	5.9100	5.0000	5.0400	-6.667%	26	1,009	-47.024%
2026-03-30	5.4000	5.5000	5.3200	5.4000	+8.000%	58	983	-50.556%
2026-03-27	4.9000	5.0000	4.9000	5.0000	+4.167%	3	979	-46.600%
2026-03-26	4.5000	4.8000	4.5000	4.8000	+11.628%	2	977	-44.375%
2026-03-25	4.0000	4.3000	3.9000	4.3000	+9.694%	15	978	-37.907%
2026-03-24	3.8700	3.9200	3.8700	3.9200	+18.788%	56	969	-31.888%
2026-03-23	3.3000	3.3000	3.3000	3.3000	-19.315%	10	968	-19.091%
2026-03-20	4.1400	4.1400	4.0900	4.0900	-12.043%	10	973	-34.719%
2026-03-19	4.5000	4.9000	4.5000	4.6500	+30.986%	17	963	-42.581%
2026-03-18	3.5700	3.5700	3.5000	3.5500	+8.563%	7	951	-24.789%
2026-03-17	3.3100	3.4000	3.2700	3.2700	+12.759%	73	949	-18.349%
2026-03-16	2.8500	3.0000	2.7900	2.9000	+2.113%	87	934	-7.931%
2026-03-13	2.7200	2.8600	2.6500	2.8400	+9.231%	47	913	-5.986%
2026-03-12	2.4000	2.6000	2.4000	2.6000	+10.638%	53	892	+2.692%
2026-03-11	2.0500	2.3500	2.0500	2.3500	+35.057%	32	851	+13.617%
2026-03-10	1.7400	1.7400	1.7400	1.7400	-19.070%	10	820	+53.448%
2026-03-09	2.1000	2.2800	2.1000	2.1500	+10.256%	40	830	+24.186%
2026-03-06	1.9500	1.9500	1.9500	1.9500	+20.370%	1	802	+36.923%
2026-03-05	1.5800	1.7000	1.5500	1.6200	-4.706%	131	801	+64.815%
2026-03-03	1.7000	1.7000	1.7000	1.7000	+21.429%	2	764	+57.059%
2026-02-27	1.4000	1.4000	1.4000	1.4000	+5.263%	2	764	+90.714%
2026-02-26	1.3300	1.3300	1.3300	1.3300	+6.400%	1	764	+100.752%
2026-02-25	1.2500	1.2500	1.2500	1.2500	-6.716%	9	754	+113.600%
2026-02-24	1.3400	1.3400	1.3400	1.3400	+8.065%	3	754	+99.254%
2026-02-20	1.3500	1.3500	1.2400	1.2400	-12.676%	3	754	+115.323%
2026-02-19	1.3600	1.5000	1.3600	1.4200	+18.333%	18	754	+88.028%
2026-02-18	1.1300	1.2000	1.1300	1.2000	+20.000%	30	749	+122.500%
2026-02-17	1.0000	1.0000	1.0000	1.0000	-16.667%	20	745	+167.000%
2026-02-11	1.2500	1.2600	1.2000	1.2000	+46.341%	9	745	+122.500%
2026-02-10	0.8200	0.8200	0.7200	0.8200	-37.879%	25	744	+225.610%
2026-02-06	1.3300	1.4000	1.3100	1.3200	+14.783%	64	744	+102.273%
2026-02-05	1.2000	1.2000	1.1500	1.1500	-17.857%	3	739	+132.174%
2026-02-04	1.3500	1.9000	1.3500	1.4000	+27.273%	20	739	+90.714%
2026-02-03	1.1000	1.1000	1.1000	1.1000	+3.774%	1	721	+142.727%
2026-01-30	1.0600	1.0600	1.0600	1.0600	-9.402%	3	720	+151.887%
2026-01-29	1.2000	1.2000	1.1700	1.1700	+18.182%	2	717	+128.205%
2026-01-28	0.9900	0.9900	0.9900	0.9900	+7.609%	3	716	+169.697%
2026-01-27	0.9000	0.9200	0.9000	0.9200	+9.524%	25	716	+190.217%
2026-01-26	0.8500	0.8500	0.8400	0.8400	+15.068%	36	692	+217.857%
2026-01-23	0.7300	0.7300	0.7300	0.7300	+21.667%	6	666	+265.753%
2026-01-20	0.6000	0.6000	0.6000	0.6000	-14.286%	30	666	+345.000%
2026-01-13	0.7000	0.7000	0.7000	0.7000	+7.692%	312	641	+281.429%
2026-01-12	0.6500	0.6500	0.6500	0.6500	+3.175%	10	430	+310.769%
2026-01-07	0.6300	0.6300	0.6300	0.6300	-16.000%	2	430	+323.810%
2026-01-05	0.7500	0.7500	0.7500	0.7500	+25.000%	1	428	+256.000%
2025-12-29	0.6000	0.6000	0.6000	0.6000	+17.647%	1	428	+345.000%
2025-12-23	0.5100	0.5100	0.5100	0.5100	-7.273%	7	427	+423.529%
2025-12-18	0.5500	0.5500	0.5500	0.5500	-9.836%	12	427	+385.455%
2025-12-15	0.6100	0.6100	0.6100	0.6100	-11.594%	1	415	+337.705%
2025-12-12	0.6800	0.6900	0.6600	0.6900	-31.000%	14	414	+286.957%
2025-12-03	1.0000	1.0000	1.0000	1.0000	+28.205%	50	404	+167.000%
2025-11-24	0.7800	0.7800	0.7800	0.7800	-29.091%	2	438	+242.308%
2025-11-17	1.0700	1.1000	1.0700	1.1000	+15.789%	2	438	+142.727%
2025-11-07	0.9500	0.9500	0.9500	0.9500	+6.742%	4	439	+181.053%
2025-11-05	0.8900	0.8900	0.8900	0.8900	+11.250%	11	440	+200.000%
2025-11-04	0.8000	0.8000	0.8000	0.8000	-4.762%	100	440	+233.750%
2025-11-03	0.8400	0.8400	0.8400	0.8400	+10.526%	1	440	+217.857%
2025-10-29	0.7600	0.7600	0.7600	0.7600	-10.588%	94	440	+251.316%
2025-10-23	0.8500	0.8500	0.8500	0.8500	+30.769%	5	531	+214.118%
2025-10-15	0.6500	0.6500	0.6500	0.6500	0.000%	10	527	+310.769%
2025-10-14	0.6500	0.6500	0.6500	0.6500	+1.563%	10	517	+310.769%
2025-10-10	1.5600	1.5600	0.6400	0.6400	-9.859%	122	507	+317.188%
2025-10-08	0.7400	0.7400	0.7100	0.7100	+1.429%	11	390	+276.056%
2025-10-01	0.7000	0.7000	0.7000	0.7000	-11.392%	20	379	+281.429%
2025-09-24	0.7900	0.7900	0.7900	0.7900	+31.667%	2	359	+237.975%
2025-09-18	0.6000	0.6000	0.6000	0.6000	-7.692%	2	361	+345.000%
2025-09-17	0.6500	0.6500	0.6500	0.6500	-4.412%	2	359	+310.769%
2025-09-04	0.6300	0.6800	0.6300	0.6800	+4.615%	4	357	+292.647%
2025-09-03	0.6500	0.6500	0.6500	0.6500	-7.143%	30	355	+310.769%
2025-09-02	0.6900	0.7000	0.6900	0.7000	+2.941%	12	325	+281.429%
2025-08-26	0.6800	0.6800	0.6800	0.6800	+4.615%	20	322	+292.647%
2025-08-25	0.6500	0.6500	0.6500	0.6500	0.000%	1	319	+310.769%
2025-08-06	0.6500	0.6500	0.6500	0.6500	+38.298%	2	318	+310.769%
2025-07-22	0.4700	0.4700	0.4700	0.4700	+4.444%	20	318	+468.085%
2025-07-11	0.4500	0.4500	0.4500	0.4500	+73.077%	1	338	+493.333%
2025-07-01	0.2600	0.2600	0.2600	0.2600	+44.444%	1	338	+926.923%
2025-06-25	0.3500	0.3500	0.1800	0.1800	-68.421%	13	338	+1,383.333%
2025-06-18	0.5700	0.5700	0.5700	0.5700	+62.857%	3	333	+368.421%
2025-05-29	0.3500	0.3500	0.3500	0.3500	-2.778%	1	333	+662.857%
2025-05-05	0.3600	0.3600	0.3600	0.3600	-20.000%	1	333	+641.667%
2025-04-17	0.4500	0.4500	0.4500	0.4500	+9.756%	1	335	+493.333%
2025-04-11	0.4100	0.4100	0.4100	0.4100	0.000%	2	335	+551.220%
2025-04-07	0.4100	0.4100	0.4100	0.4100	-53.409%	2	335	+551.220%
2025-03-20	0.8800	0.8800	0.8800	0.8800	-4.348%	1	333	+203.409%
2025-03-19	0.9200	0.9200	0.9200	0.9200	+22.667%	1	333	+190.217%
2025-03-14	0.7500	0.7500	0.7500	0.7500	+7.143%	152	333	+256.000%
2025-03-12	0.7000	0.7000	0.7000	0.7000	+4.478%	10	409	+281.429%
2025-03-11	0.6700	0.6700	0.6700	0.6700	-10.667%	1	404	+298.507%
2025-03-03	0.7500	0.7500	0.7500	0.7500	+22.951%	32	403	+256.000%
2025-02-27	0.6100	0.6100	0.6100	0.6100	-25.610%	2	403	+337.705%
2025-02-25	0.8200	0.8200	0.8200	0.8200	-6.818%	1	401	+225.610%
2025-02-12	0.8800	0.8800	0.8800	0.8800	-10.204%	10	400	+203.409%
2025-02-10	0.8000	0.9800	0.8000	0.9800	+81.481%	9	400	+172.449%
2025-02-05	0.5400	0.5400	0.5400	0.5400	-16.923%	5	398	+394.444%
2025-02-03	0.6500	0.6500	0.6500	0.6500	+18.182%	1	398	+310.769%
2025-01-30	0.5500	0.5500	0.5500	0.5500	+7.843%	10	389	+385.455%
2025-01-28	0.5100	0.5100	0.5100	0.5100	-32.895%	1	389	+423.529%
2025-01-07	0.7000	0.7600	0.7000	0.7600	+46.154%	13	389	+251.316%
2025-01-03	0.5200	0.5200	0.5200	0.5200	+13.043%	2	380	+413.462%
2024-12-16	0.4600	0.4600	0.4600	0.4600	0.000%	10	370	+480.435%
2024-12-06	0.4600	0.4600	0.4600	0.4600	-4.167%	2	370	+480.435%
2024-12-05	0.4800	0.4800	0.4800	0.4800	-2.041%	1	369	+456.250%
2024-11-20	0.4800	0.4900	0.4800	0.4900	-2.000%	2	368	+444.898%
2024-11-18	0.4700	0.5000	0.4700	0.5000	+2.041%	3	368	+434.000%
2024-11-15	0.4900	0.4900	0.4900	0.4900	+11.364%	2	368	+444.898%
2024-11-13	0.3900	0.4400	0.3900	0.4400	+10.000%	4	369	+506.818%
2024-11-12	0.4400	0.4400	0.4000	0.4000	+8.108%	6	368	+567.500%
2024-11-11	0.4100	0.4100	0.3700	0.3700	-11.905%	4	363	+621.622%
2024-11-08	0.4400	0.4400	0.4200	0.4200	-16.000%	208	359	+535.714%
2024-11-07	0.5200	0.5200	0.5000	0.5000	-1.961%	101	257	+434.000%
2024-11-04	0.5100	0.5100	0.5100	0.5100	+13.333%	3	157	+423.529%
2024-10-29	0.4700	0.4700	0.4500	0.4500	-29.688%	41	154	+493.333%
2024-10-23	0.6400	0.6400	0.6400	0.6400	-3.030%	6	153	+317.188%
2024-10-18	0.6600	0.6600	0.6600	0.6600	+6.452%	12	153	+304.545%
2024-10-17	0.6200	0.6200	0.6200	0.6200	-8.824%	1	147	+330.645%
2024-10-15	0.6800	0.6800	0.6800	0.6800	-12.821%	1	146	+292.647%
2024-10-09	0.7800	0.7800	0.7800	0.7800	-9.302%	50	146	+242.308%
2024-10-04	0.8600	0.8600	0.8600	0.8600	+14.667%	2	96	+210.465%
2024-10-03	0.7400	0.7500	0.7400	0.7500	+25.000%	56	96	+256.000%
2024-10-01	0.7100	0.7100	0.6000	0.6000	+7.143%	2	41	+345.000%
2024-09-30	0.5600	0.5600	0.5600	0.5600	-6.667%	40	40	+376.786%
2024-09-27	0.6000	0.6000	0.6000	0.6000	+7.143%	2	2	+345.000%
2024-09-26	0.5600	0.5600	0.5600	0.5600	0.000%	1	1	+376.786%