Dark

BP20270115C50
BP Jan 15 2027 50.00 Call (BP270115C00050000)
option OPRA

EOD

Jul 23, 2026

1.49+10.370%(+0.14)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.5600	1.6600	1.4600	1.4900	+10.370%	58	3,567	0.000%
2026-07-22	1.3000	1.3800	1.3000	1.3500	+17.391%	22	3,514	+10.370%
2026-07-21	1.1000	1.1500	1.0500	1.1500	+9.524%	96	3,492	+29.565%
2026-07-20	0.8900	1.0600	0.8900	1.0500	+6.061%	101	3,402	+41.905%
2026-07-17	0.9900	0.9900	0.9900	0.9900	+23.750%	1	3,301	+50.505%
2026-07-16	0.8000	0.8000	0.8000	0.8000	-5.882%	1	3,301	+86.250%
2026-07-15	0.9200	0.9200	0.8500	0.8500	-8.602%	155	3,302	+75.294%
2026-07-14	0.9300	0.9600	0.9300	0.9300	+16.250%	37	3,343	+60.215%
2026-07-13	0.6600	0.8000	0.5700	0.8000	+66.667%	40	3,306	+86.250%
2026-07-10	0.5100	0.5100	0.4800	0.4800	+20.000%	31	3,266	+210.417%
2026-07-09	0.4000	0.4000	0.4000	0.4000	-24.528%	1	3,257	+272.500%
2026-07-08	0.4700	0.5900	0.4700	0.5300	+20.455%	258	3,256	+181.132%
2026-07-07	0.3500	0.4400	0.3500	0.4400	+41.935%	18	3,251	+238.636%
2026-07-06	0.3200	0.3400	0.2500	0.3100	-8.824%	17	3,240	+380.645%
2026-07-02	0.3500	0.3500	0.3300	0.3400	+21.429%	6	3,255	+338.235%
2026-07-01	0.2400	0.3000	0.2400	0.2800	-17.647%	18	3,255	+432.143%
2026-06-30	0.3500	0.3600	0.3400	0.3400	-10.526%	4	3,270	+338.235%
2026-06-29	0.3700	0.4000	0.3400	0.3800	+15.152%	115	3,270	+292.105%
2026-06-26	0.3900	0.3900	0.3300	0.3300	-25.000%	9	3,280	+351.515%
2026-06-25	0.4000	0.4500	0.4000	0.4400	+2.326%	17	3,286	+238.636%
2026-06-24	0.4500	0.4500	0.3800	0.4300	-34.848%	420	3,296	+246.512%
2026-06-23	0.6300	0.6800	0.6000	0.6600	-10.811%	11	3,084	+125.758%
2026-06-22	0.7300	0.7700	0.6800	0.7400	+19.355%	12	3,083	+101.351%
2026-06-18	0.6500	0.6500	0.6200	0.6200	-26.190%	11	3,087	+140.323%
2026-06-17	0.9900	0.9900	0.8400	0.8400	-19.231%	75	3,087	+77.381%
2026-06-16	1.0600	1.0800	1.0400	1.0400	-13.333%	60	3,159	+43.269%
2026-06-15	1.2500	1.2500	1.2000	1.2000	-22.078%	41	3,219	+24.167%
2026-06-12	1.5900	1.5900	1.5400	1.5400	-18.947%	81	3,217	-3.247%
2026-06-10	1.8400	1.9000	1.8400	1.9000	+26.667%	69	3,225	-21.579%
2026-06-09	1.4800	1.5700	1.3400	1.5000	-25.000%	16	3,220	-0.667%
2026-06-08	2.0000	2.0000	2.0000	2.0000	+9.890%	5	3,212	-25.500%
2026-06-05	1.8200	1.8200	1.8200	1.8200	-11.220%	1	3,207	-18.132%
2026-06-04	1.9500	2.0500	1.9500	2.0500	+3.535%	13	3,207	-27.317%
2026-06-03	1.9800	1.9800	1.9800	1.9800	+6.452%	5	3,205	-24.747%
2026-06-02	1.8000	1.8600	1.8000	1.8600	+6.286%	10	3,205	-19.892%
2026-06-01	1.6500	1.7500	1.6500	1.7500	+19.863%	63	3,202	-14.857%
2026-05-29	1.2800	1.4600	1.2800	1.4600	+2.098%	54	3,255	+2.055%
2026-05-28	1.4000	1.4300	1.4000	1.4300	+5.147%	12	3,295	+4.196%
2026-05-27	1.3900	1.4200	1.3600	1.3600	-24.444%	128	3,293	+9.559%
2026-05-26	1.6700	1.8000	1.6000	1.8000	-20.705%	149	3,365	-17.222%
2026-05-22	2.2700	2.2700	2.2700	2.2700	-15.926%	5	3,498	-34.361%
2026-05-21	2.6500	2.7100	2.6500	2.7000	-3.571%	34	3,497	-44.815%
2026-05-20	2.8000	2.8000	2.8000	2.8000	-5.724%	1	3,497	-46.786%
2026-05-19	2.6700	2.9700	2.6700	2.9700	+7.609%	21	3,600	-49.832%
2026-05-18	2.3500	2.8500	2.3500	2.7600	+32.057%	158	3,600	-46.014%
2026-05-15	2.1100	2.1100	2.0900	2.0900	+4.500%	51	3,600	-28.708%
2026-05-13	2.0000	2.0000	2.0000	2.0000	-2.913%	4	3,549	-25.500%
2026-05-12	2.0500	2.0600	2.0500	2.0600	-4.186%	30	3,520	-27.670%
2026-05-11	2.1000	2.2500	2.1000	2.1500	+22.159%	108	3,520	-30.698%
2026-05-08	2.0200	2.0200	1.7600	1.7600	-12.000%	25	3,421	-15.341%
2026-05-07	2.0600	2.0600	1.9300	2.0000	-11.111%	11	3,436	-25.500%
2026-05-06	2.4300	2.4300	2.2500	2.2500	-25.000%	8	3,439	-33.778%
2026-05-05	2.9300	3.0000	2.9000	3.0000	-3.226%	1,135	3,441	-50.333%
2026-05-01	3.1500	3.1500	3.0500	3.1000	-13.889%	12	2,749	-51.935%
2026-04-30	3.6000	3.6000	3.6000	3.6000	+10.769%	11	2,749	-58.611%
2026-04-29	3.2000	3.2700	3.2000	3.2500	+4.167%	19	2,749	-54.154%
2026-04-28	3.3000	3.3200	3.0600	3.1200	-2.500%	8	2,750	-52.244%
2026-04-27	3.2000	3.2000	3.2000	3.2000	+4.918%	1	2,748	-53.438%
2026-04-24	3.1000	3.1000	3.0000	3.0500	-3.175%	43	2,748	-51.148%
2026-04-23	3.0500	3.1500	3.0500	3.1500	-0.631%	3	2,713	-52.698%
2026-04-22	3.1700	3.1700	3.1700	3.1700	+8.191%	1	2,710	-52.997%
2026-04-21	2.7600	2.9400	2.7600	2.9300	+10.566%	15	2,714	-49.147%
2026-04-20	2.6200	2.6500	2.6200	2.6500	+9.053%	48	2,714	-43.774%
2026-04-17	2.4000	2.5100	1.9700	2.4300	-36.053%	70	2,670	-38.683%
2026-04-16	3.1500	3.8000	3.1500	3.8000	+27.517%	32	2,680	-60.789%
2026-04-15	3.0000	3.1000	2.9200	2.9800	-0.667%	19	2,672	-50.000%
2026-04-14	3.1500	3.1500	2.9800	3.0000	-7.692%	244	2,673	-50.333%
2026-04-10	3.2000	3.3500	3.2000	3.2500	+1.562%	43	2,624	-54.154%
2026-04-09	3.6800	3.7000	3.2000	3.2000	0.000%	9	2,612	-53.438%
2026-04-08	2.7800	3.2000	2.7500	3.2000	-20.000%	21	2,611	-53.438%
2026-04-07	4.1500	4.2500	4.0000	4.0000	+1.266%	26	2,626	-62.750%
2026-04-02	4.3000	4.4000	3.9000	3.9500	+16.176%	213	2,732	-62.278%
2026-04-01	3.5000	3.5000	3.2500	3.4000	-9.574%	92	2,732	-56.176%
2026-03-31	4.6700	4.6700	3.6000	3.7600	-6.931%	25	2,677	-60.372%
2026-03-30	4.0000	4.3000	3.9700	4.0400	+8.602%	78	2,682	-63.119%
2026-03-27	3.6000	3.7200	3.6000	3.7200	+4.202%	29	2,649	-59.946%
2026-03-26	3.4600	3.6700	3.4000	3.5700	+13.333%	104	2,647	-58.263%
2026-03-25	2.8400	3.1500	2.8400	3.1500	+6.780%	19	2,548	-52.698%
2026-03-24	2.7800	2.9500	2.7800	2.9500	+20.408%	4	2,533	-49.492%
2026-03-23	2.2100	2.5500	2.2100	2.4500	-12.186%	43	2,534	-39.184%
2026-03-20	3.2500	3.3100	2.7900	2.7900	-19.130%	545	2,514	-46.595%
2026-03-19	3.1000	3.8500	3.1000	3.4500	+27.778%	48	2,218	-56.812%
2026-03-18	2.5700	2.7000	2.5000	2.7000	+9.312%	47	2,176	-44.815%
2026-03-17	2.1400	2.4800	2.1400	2.4700	+17.619%	82	2,149	-39.676%
2026-03-16	2.0100	2.1100	2.0100	2.1000	+5.000%	82	2,119	-29.048%
2026-03-13	1.9400	2.0300	1.8600	2.0000	+5.263%	153	2,047	-25.500%
2026-03-12	1.7000	1.9900	1.7000	1.9000	+18.750%	70	2,027	-21.579%
2026-03-11	1.3400	1.6200	1.2500	1.6000	+23.077%	199	2,019	-6.875%
2026-03-10	1.2800	1.3000	1.2800	1.3000	-16.129%	13	1,907	+14.615%
2026-03-09	1.3800	1.5500	1.3000	1.5500	+15.672%	107	1,894	-3.871%
2026-03-06	1.1500	1.3800	1.1500	1.3400	+22.936%	372	1,814	+11.194%
2026-03-05	1.1100	1.1100	1.0900	1.0900	-0.909%	17	1,459	+36.697%
2026-03-04	1.0600	1.1000	0.9400	1.1000	-10.569%	253	1,450	+35.455%
2026-03-03	1.1500	1.2300	1.1500	1.2300	-1.600%	80	1,265	+21.138%
2026-03-02	1.1700	1.2500	1.1000	1.2500	+25.000%	551	1,185	+19.200%
2026-02-27	0.9900	1.0000	0.9900	1.0000	+16.279%	49	983	+49.000%
2026-02-26	0.9400	0.9400	0.8600	0.8600	+2.381%	6	947	+73.256%
2026-02-25	0.7900	0.8400	0.7900	0.8400	-1.176%	14	929	+77.381%
2026-02-24	0.8800	0.9000	0.8500	0.8500	-5.556%	9	929	+75.294%
2026-02-23	0.9400	0.9400	0.9000	0.9000	-11.765%	3	928	+65.556%
2026-02-19	1.0500	1.0600	1.0200	1.0200	+22.892%	43	928	+46.078%
2026-02-18	0.8600	0.8600	0.8100	0.8300	+22.059%	7	906	+79.518%
2026-02-17	0.6800	0.6800	0.6800	0.6800	-8.108%	8	907	+119.118%
2026-02-13	0.6800	0.7400	0.6800	0.7400	+2.778%	2	900	+101.351%
2026-02-12	0.6900	0.7200	0.6900	0.7200	-18.182%	35	900	+106.944%
2026-02-11	0.7200	0.8800	0.7200	0.8800	+57.143%	6	865	+69.318%
2026-02-10	0.5600	0.5600	0.5600	0.5600	-39.785%	4	861	+166.071%
2026-02-09	1.0000	1.0000	0.9300	0.9300	+4.494%	9	865	+60.215%
2026-02-06	0.8900	0.8900	0.8900	0.8900	+14.103%	10	866	+67.416%
2026-02-05	0.7500	0.7800	0.7500	0.7800	-8.235%	26	856	+91.026%
2026-02-04	0.9600	0.9600	0.8500	0.8500	-2.299%	3	855	+75.294%
2026-02-03	0.7500	0.8700	0.7500	0.8700	+22.535%	8	855	+71.264%
2026-01-30	0.7400	0.7400	0.7100	0.7100	-5.333%	2	860	+109.859%
2026-01-29	0.8100	0.8100	0.7500	0.7500	+17.188%	6	859	+98.667%
2026-01-28	0.6700	0.6700	0.6400	0.6400	+6.667%	25	853	+132.813%
2026-01-27	0.5500	0.6000	0.5500	0.6000	+36.364%	8	853	+148.333%
2026-01-21	0.4400	0.4400	0.4400	0.4400	+10.000%	2	846	+238.636%
2026-01-20	0.4200	0.4200	0.4000	0.4000	0.000%	6	844	+272.500%
2026-01-16	0.4000	0.4000	0.4000	0.4000	-27.273%	1	838	+272.500%
2026-01-14	0.5500	0.5500	0.5500	0.5500	+1.852%	16	838	+170.909%
2026-01-05	0.5400	0.5400	0.5400	0.5400	+20.000%	1	822	+175.926%
2025-12-30	0.4500	0.4500	0.4500	0.4500	+7.143%	10	822	+231.111%
2025-12-29	0.4200	0.4200	0.4200	0.4200	+2.439%	2	812	+254.762%
2025-12-19	0.4100	0.4100	0.4100	0.4100	+64.000%	1	810	+263.415%
2025-12-16	0.2500	0.2500	0.2500	0.2500	-50.000%	30	809	+496.000%
2025-12-08	0.5000	0.5000	0.5000	0.5000	-26.471%	1	779	+198.000%
2025-12-03	0.6800	0.6800	0.6800	0.6800	+11.475%	5	779	+119.118%
2025-11-18	0.6100	0.6100	0.6100	0.6100	-17.568%	3	774	+144.262%
2025-11-17	0.7400	0.7400	0.7400	0.7400	-1.333%	3	774	+101.351%
2025-11-12	0.7500	0.7500	0.7500	0.7500	-6.250%	5	774	+98.667%
2025-11-11	0.7700	0.8000	0.7700	0.8000	+14.286%	6	769	+86.250%
2025-11-10	0.7000	0.7000	0.7000	0.7000	+9.375%	3	769	+112.857%
2025-11-07	0.6400	0.6400	0.6400	0.6400	+10.345%	15	769	+132.813%
2025-11-06	0.5800	0.5800	0.5800	0.5800	-9.375%	1	754	+156.897%
2025-11-05	0.6500	0.6500	0.6400	0.6400	+10.345%	15	754	+132.813%
2025-11-03	0.5800	0.5800	0.5800	0.5800	+7.407%	30	769	+156.897%
2025-10-24	0.6000	0.6000	0.5400	0.5400	-10.000%	13	769	+175.926%
2025-10-23	0.5400	0.6000	0.5400	0.6000	+33.333%	11	764	+148.333%
2025-10-17	0.4500	0.4500	0.4500	0.4500	+18.421%	5	764	+231.111%
2025-10-15	0.3800	0.3800	0.3800	0.3800	-13.636%	1	764	+292.105%
2025-10-13	0.4400	0.4400	0.4400	0.4400	-6.383%	20	764	+238.636%
2025-10-09	0.4700	0.4700	0.4700	0.4700	-6.000%	10	773	+217.021%
2025-10-07	0.5000	0.5000	0.5000	0.5000	+13.636%	1	773	+198.000%
2025-10-03	0.4400	0.4400	0.4400	0.4400	-13.725%	4	773	+238.636%
2025-09-24	0.5100	0.5100	0.5100	0.5100	+37.838%	1	773	+192.157%
2025-09-12	0.3700	0.3700	0.3700	0.3700	-11.905%	1	772	+302.703%
2025-09-10	0.4200	0.4200	0.4200	0.4200	+5.000%	30	772	+254.762%
2025-09-09	0.4000	0.4000	0.4000	0.4000	-2.439%	12	742	+272.500%
2025-09-03	0.4100	0.4100	0.4100	0.4100	-18.000%	10	742	+263.415%
2025-08-28	0.5000	0.5000	0.5000	0.5000	+21.951%	173	742	+198.000%
2025-08-22	0.4100	0.4100	0.4100	0.4100	+7.895%	6	738	+263.415%
2025-08-12	0.4100	0.4100	0.3800	0.3800	-5.000%	5	732	+292.105%
2025-08-06	0.4000	0.4000	0.4000	0.4000	+25.000%	5	732	+272.500%
2025-08-05	0.3600	0.3600	0.3000	0.3200	+6.667%	16	727	+365.625%
2025-08-04	0.3000	0.3000	0.3000	0.3000	+25.000%	150	715	+396.667%
2025-07-24	0.2400	0.2400	0.2400	0.2400	-27.273%	3	567	+520.833%
2025-07-23	0.3500	0.3500	0.3300	0.3300	+17.857%	3	567	+351.515%
2025-07-15	0.2800	0.2800	0.2800	0.2800	+40.000%	12	566	+432.143%
2025-07-10	0.2000	0.2000	0.2000	0.2000	-16.667%	100	566	+645.000%
2025-06-27	0.2200	0.2400	0.2200	0.2400	0.000%	4	589	+520.833%
2025-06-26	0.2400	0.2400	0.2400	0.2400	-4.000%	9	591	+520.833%
2025-06-25	0.2500	0.2500	0.1700	0.2500	-37.500%	18	582	+496.000%
2025-06-18	0.4000	0.4000	0.4000	0.4000	0.000%	1	580	+272.500%
2025-06-17	0.4100	0.4100	0.4000	0.4000	+5.263%	15	580	+272.500%
2025-06-16	0.3900	0.3900	0.3800	0.3800	+8.571%	171	580	+292.105%
2025-06-13	0.3200	0.3500	0.3200	0.3500	+34.615%	24	493	+325.714%
2025-06-10	0.2300	0.2600	0.2300	0.2600	+18.182%	67	503	+473.077%
2025-06-09	0.2200	0.2200	0.2200	0.2200	+4.762%	1	504	+577.273%
2025-05-30	0.2100	0.2100	0.2100	0.2100	-16.000%	2	503	+609.524%
2025-05-23	0.2400	0.2500	0.2400	0.2500	-10.714%	6	502	+496.000%
2025-05-14	0.2800	0.2800	0.2800	0.2800	-17.647%	26	502	+432.143%
2025-05-13	0.3400	0.3400	0.3400	0.3400	-10.526%	53	510	+338.235%
2025-05-12	0.3400	0.3800	0.3400	0.3800	+65.217%	8	457	+292.105%
2025-05-06	0.2300	0.2300	0.2300	0.2300	-20.690%	1	449	+547.826%
2025-05-05	0.4600	0.4600	0.2900	0.2900	+45.000%	26	448	+413.793%
2025-05-02	0.2000	0.2000	0.2000	0.2000	0.000%	2	423	+645.000%
2025-05-01	0.2500	0.2500	0.2000	0.2000	-16.667%	2	422	+645.000%
2025-04-29	0.2400	0.2400	0.2400	0.2400	-29.412%	1	420	+520.833%
2025-04-11	0.3400	0.3400	0.3400	0.3400	+9.677%	40	419	+338.235%
2025-04-08	0.3300	0.3300	0.3100	0.3100	-6.061%	3	402	+380.645%
2025-04-07	0.3200	0.3500	0.3200	0.3300	-45.000%	6	399	+351.515%
2025-03-27	0.6000	0.6000	0.6000	0.6000	+7.143%	100	393	+148.333%
2025-03-25	0.5600	0.5600	0.5600	0.5600	+7.692%	80	293	+166.071%
2025-03-13	0.5100	0.5200	0.5100	0.5200	+4.000%	80	214	+186.538%
2025-02-26	0.5000	0.5000	0.5000	0.5000	-16.667%	210	214	+198.000%
2025-02-24	0.6000	0.6000	0.6000	0.6000	0.000%	3	4	+148.333%
2025-02-13	0.6000	0.6000	0.6000	0.6000	0.000%	1	1	+148.333%