Dark

BP20270115C55
BP Jan 15 2027 55.00 Call (BP270115C00055000)
option OPRA

EOD

Sep 17, 2026

0.7100-16.471%(-0.1400)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.7000	0.7400	0.6800	0.7100	-16.471%	8	3,958	0.000%
2026-09-16	0.8500	0.8500	0.8500	0.8500	-19.048%	4	3,958	-16.471%
2026-09-15	1.0000	1.0500	0.9900	1.0500	+22.093%	23	3,958	-32.381%
2026-09-14	0.9500	0.9500	0.8100	0.8600	+1.176%	7	3,945	-17.442%
2026-09-11	0.8500	0.8500	0.8500	0.8500	-2.299%	150	3,943	-16.471%
2026-09-10	0.9100	0.9100	0.8300	0.8700	+14.474%	10	3,793	-18.391%
2026-09-09	0.7700	0.7700	0.7300	0.7600	+28.814%	216	3,795	-6.579%
2026-09-08	0.5900	0.5900	0.5900	0.5900	+20.408%	10	3,788	+20.339%
2026-09-04	0.4900	0.4900	0.4900	0.4900	0.000%	2	3,780	+44.898%
2026-09-03	0.5100	0.5100	0.4900	0.4900	-10.909%	9	3,780	+44.898%
2026-09-02	0.5500	0.5500	0.5500	0.5500	-3.509%	14	3,781	+29.091%
2026-09-01	0.5700	0.6000	0.5700	0.5700	+54.054%	27	3,785	+24.561%
2026-08-27	0.3700	0.3700	0.3700	0.3700	-35.088%	26	3,778	+91.892%
2026-08-24	0.5700	0.5700	0.5700	0.5700	-28.750%	1	3,778	+24.561%
2026-08-21	0.8300	0.8300	0.8000	0.8000	-2.439%	6	3,779	-11.250%
2026-08-20	0.7400	0.8400	0.7400	0.8200	+30.159%	13	3,778	-13.415%
2026-08-19	0.6100	0.6300	0.5900	0.6300	+21.154%	16	3,779	+12.698%
2026-08-18	0.5200	0.5200	0.5200	0.5200	+20.930%	1	3,788	+36.538%
2026-08-11	0.4300	0.4300	0.4300	0.4300	+16.216%	1	3,788	+65.116%
2026-08-07	0.3500	0.3700	0.3500	0.3700	-2.632%	14	3,788	+91.892%
2026-08-05	0.4400	0.4400	0.3800	0.3800	-20.833%	12	3,793	+86.842%
2026-08-04	0.4800	0.4800	0.4800	0.4800	-27.273%	7	3,795	+47.917%
2026-08-03	0.7300	0.7300	0.6600	0.6600	-30.526%	9	3,795	+7.576%
2026-07-31	0.7700	0.9500	0.7700	0.9500	+43.939%	424	3,791	-25.263%
2026-07-30	0.6300	0.6600	0.6300	0.6600	+10.000%	5	3,388	+7.576%
2026-07-29	0.6500	0.6500	0.5800	0.6000	+25.000%	486	3,389	+18.333%
2026-07-28	0.4800	0.4800	0.4800	0.4800	-31.429%	50	3,000	+47.917%
2026-07-24	0.7500	0.7500	0.7000	0.7000	-6.667%	21	3,000	+1.429%
2026-07-23	0.8000	0.8000	0.7400	0.7500	+17.188%	6	2,991	-5.333%
2026-07-22	0.5700	0.6400	0.5700	0.6400	+45.455%	2	2,987	+10.938%
2026-07-20	0.4400	0.4700	0.4400	0.4400	+2.326%	20	2,987	+61.364%
2026-07-17	0.4300	0.4300	0.4300	0.4300	+10.256%	1	2,972	+65.116%
2026-07-15	0.3900	0.3900	0.3900	0.3900	-11.364%	20	2,972	+82.051%
2026-07-14	0.4400	0.4400	0.4400	0.4400	+10.000%	6	2,972	+61.364%
2026-07-13	0.4000	0.4000	0.4000	0.4000	+81.818%	1	2,966	+77.500%
2026-07-09	0.2200	0.2200	0.2200	0.2200	-15.385%	19	2,966	+222.727%
2026-07-08	0.2400	0.2600	0.2400	0.2600	+36.842%	18	2,985	+173.077%
2026-07-07	0.1700	0.2200	0.1700	0.1900	+35.714%	11	2,968	+273.684%
2026-07-01	0.1400	0.1400	0.1400	0.1400	-12.500%	5	2,960	+407.143%
2026-06-26	0.1600	0.1600	0.1600	0.1600	-5.882%	1	2,960	+343.750%
2026-06-25	0.2000	0.2000	0.1700	0.1700	-26.087%	33	2,960	+317.647%
2026-06-24	0.2300	0.2300	0.2300	0.2300	-25.806%	189	2,990	+208.696%
2026-06-23	0.3100	0.3300	0.3000	0.3100	-11.429%	129	2,837	+129.032%
2026-06-22	0.3300	0.3600	0.3300	0.3500	+20.690%	6	2,737	+102.857%
2026-06-18	0.3400	0.3400	0.2900	0.2900	-35.556%	3	2,734	+144.828%
2026-06-17	0.4900	0.4900	0.4500	0.4500	-6.250%	3	2,734	+57.778%
2026-06-16	0.5800	0.5800	0.4800	0.4800	-20.000%	21	2,734	+47.917%
2026-06-15	0.6600	0.6600	0.6000	0.6000	-24.051%	31	2,754	+18.333%
2026-06-12	0.8100	0.8400	0.7900	0.7900	-10.227%	28	2,754	-10.127%
2026-06-11	1.0500	1.0500	0.8800	0.8800	-2.222%	5	2,753	-19.318%
2026-06-10	0.8700	1.0100	0.8700	0.9000	+18.421%	22	2,753	-21.111%
2026-06-09	0.7400	0.7600	0.7400	0.7600	-20.000%	3	2,749	-6.579%
2026-06-05	0.9500	0.9500	0.9500	0.9500	-9.524%	1	2,748	-25.263%
2026-06-04	1.0500	1.0500	1.0500	1.0500	+3.960%	1	2,748	-32.381%
2026-06-03	1.0100	1.0100	1.0100	1.0100	+9.783%	1	2,748	-29.703%
2026-06-01	0.9200	0.9200	0.9200	0.9200	+33.333%	10	2,748	-22.826%
2026-05-29	0.6800	0.6900	0.6800	0.6900	+1.471%	18	2,748	+2.899%
2026-05-28	0.6800	0.6800	0.6800	0.6800	-24.444%	140	2,748	+4.412%
2026-05-26	0.8800	0.9000	0.8500	0.9000	-39.189%	14	2,851	-21.111%
2026-05-21	1.4800	1.4800	1.4800	1.4800	+0.680%	30	2,838	-52.027%
2026-05-20	1.4800	1.4800	1.4400	1.4700	-10.366%	5	2,838	-51.701%
2026-05-19	1.6000	1.6400	1.6000	1.6400	+1.863%	3	2,694	-56.707%
2026-05-18	1.2600	1.6100	1.2600	1.6100	+36.441%	195	2,694	-55.901%
2026-05-15	1.1000	1.2100	1.1000	1.1800	+8.257%	64	2,694	-39.831%
2026-05-14	1.1000	1.1000	1.0900	1.0900	-2.679%	1,104	2,680	-34.862%
2026-05-12	1.1400	1.1400	1.0800	1.1200	+12.000%	38	1,579	-36.607%
2026-05-08	1.1000	1.1000	1.0000	1.0000	-9.091%	13	1,579	-29.000%
2026-05-07	1.0700	1.1000	1.0600	1.1000	-13.386%	32	1,574	-35.455%
2026-05-06	1.3000	1.3000	1.2700	1.2700	-30.220%	3	1,543	-44.094%
2026-05-05	1.8200	1.8200	1.8200	1.8200	+1.676%	1	1,540	-60.989%
2026-05-01	1.9200	1.9200	1.7200	1.7900	-10.050%	30	1,517	-60.335%
2026-04-30	1.9900	1.9900	1.9900	1.9900	+9.945%	16	1,517	-64.322%
2026-04-29	1.8200	1.8200	1.8100	1.8100	-5.729%	2	1,501	-60.773%
2026-04-28	1.8700	1.9200	1.8700	1.9200	+2.128%	3	1,501	-63.021%
2026-04-27	1.9100	1.9100	1.8800	1.8800	-1.571%	5	1,499	-62.234%
2026-04-22	1.8800	1.9100	1.8800	1.9100	+14.371%	22	1,502	-62.827%
2026-04-21	1.6700	1.6700	1.6700	1.6700	+10.596%	4	1,481	-57.485%
2026-04-20	1.4700	1.5600	1.4700	1.5100	+25.833%	5	1,481	-52.980%
2026-04-17	1.2900	1.3000	1.1200	1.2000	-46.429%	6	1,479	-40.833%
2026-04-16	2.0700	2.2400	2.0700	2.2400	+28.000%	14	1,476	-68.304%
2026-04-15	1.7200	1.7900	1.6500	1.7500	+2.941%	1,131	1,485	-59.429%
2026-04-14	1.7600	1.8000	1.6900	1.7000	-10.526%	72	2,120	-58.235%
2026-04-13	2.0800	2.0800	1.9000	1.9000	-2.564%	8	2,155	-62.632%
2026-04-10	1.9400	2.0000	1.9400	1.9500	+7.143%	198	2,152	-63.590%
2026-04-09	1.9600	1.9600	1.8200	1.8200	+2.247%	5	2,148	-60.989%
2026-04-08	1.5900	1.7800	1.5900	1.7800	-30.196%	6	2,144	-60.112%
2026-04-07	2.5500	2.5500	2.5500	2.5500	+4.082%	5	2,145	-72.157%
2026-04-02	2.4000	2.4500	2.3800	2.4500	+25.641%	3	2,144	-71.020%
2026-04-01	2.3900	2.3900	1.9500	1.9500	-16.309%	12	2,144	-63.590%
2026-03-31	2.9500	2.9500	2.3300	2.3300	-6.426%	3	2,144	-69.528%
2026-03-30	2.5100	2.6500	2.4900	2.4900	+9.692%	466	2,144	-71.486%
2026-03-27	2.2400	2.3000	2.2400	2.2700	+3.182%	23	2,079	-68.722%
2026-03-26	2.1000	2.3100	2.0900	2.2000	+10.000%	54	2,089	-67.727%
2026-03-25	1.7700	2.0200	1.7700	2.0000	+10.497%	10	2,088	-64.500%
2026-03-24	1.8000	1.8100	1.7900	1.8100	+23.129%	227	2,087	-60.773%
2026-03-23	1.5700	1.5700	1.4700	1.4700	-27.228%	7	1,895	-51.701%
2026-03-20	2.0000	2.0200	2.0000	2.0200	-15.481%	50	1,895	-64.851%
2026-03-19	1.8400	2.4500	1.8400	2.3900	+51.266%	970	1,930	-70.293%
2026-03-18	1.5000	1.5800	1.5000	1.5800	+43.636%	523	1,274	-55.063%
2026-03-16	1.2000	1.2000	1.1000	1.1000	-5.172%	21	822	-35.455%
2026-03-13	1.0500	1.1600	1.0500	1.1600	+10.476%	115	822	-38.793%
2026-03-12	0.9000	1.0600	0.9000	1.0500	+19.318%	138	742	-32.381%
2026-03-11	0.8600	0.8800	0.8400	0.8800	+10.000%	3	732	-19.318%
2026-03-09	0.8000	0.8000	0.8000	0.8000	+25.000%	34	732	-11.250%
2026-03-03	0.6400	0.6400	0.6400	0.6400	+4.918%	9	732	+10.938%
2026-02-19	0.5500	0.6100	0.5500	0.6100	+22.000%	261	732	+16.393%
2026-02-18	0.4600	0.5000	0.4600	0.5000	+2.041%	7	497	+42.000%
2026-02-12	0.4900	0.4900	0.4900	0.4900	+58.065%	1	496	+44.898%
2026-02-10	0.3100	0.3100	0.3100	0.3100	-38.000%	1	495	+129.032%
2026-02-09	0.5200	0.5200	0.5000	0.5000	-1.961%	2	494	+42.000%
2026-02-04	0.4500	0.5100	0.4500	0.5100	+24.390%	325	494	+39.216%
2026-02-03	0.4100	0.4100	0.4100	0.4100	+20.588%	300	523	+73.171%
2026-02-02	0.4300	0.4300	0.3400	0.3400	+3.030%	52	243	+108.824%
2026-01-30	0.3300	0.3300	0.3300	0.3300	-26.667%	6	204	+115.152%
2026-01-29	0.4400	0.4500	0.4400	0.4500	+28.571%	6	204	+57.778%
2026-01-28	0.3500	0.3500	0.3500	0.3500	+6.061%	17	203	+102.857%
2026-01-27	0.2700	0.3300	0.2700	0.3300	+22.222%	15	202	+115.152%
2026-01-23	0.2700	0.2700	0.2700	0.2700	+35.000%	34	187	+162.963%
2026-01-22	0.2000	0.2000	0.2000	0.2000	-23.077%	8	153	+255.000%
2026-01-21	0.2600	0.2600	0.2600	0.2600	+8.333%	1	145	+173.077%
2026-01-20	0.2400	0.2400	0.2400	0.2400	0.000%	2	145	+195.833%
2026-01-12	0.2300	0.2400	0.2300	0.2400	0.000%	16	145	+195.833%
2026-01-08	0.2300	0.2400	0.2300	0.2400	+4.348%	70	130	+195.833%
2026-01-02	0.2400	0.2400	0.2300	0.2300	+9.524%	13	110	+208.696%
2025-12-24	0.2100	0.2100	0.2100	0.2100	+10.526%	50	47	+238.095%
2025-12-18	0.1900	0.1900	0.1900	0.1900	-13.636%	12	47	+273.684%
2025-12-15	0.2200	0.2200	0.2200	0.2200	0.000%	35	35	+222.727%