Dark

BP20270115P15
BP Jan 15 2027 15.00 Put (BP270115P00015000)
option OPRA

EOD

Sep 14, 2026

0.1300-7.143%(-0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,066	0.000%
2026-09-11	0.1400	0.1400	0.1400	0.1400	+366.667%	1	1,066	-7.143%
2026-09-10	0.1500	0.1500	0.0300	0.0300	-25.000%	2	1,066	+333.333%
2026-09-04	0.1400	0.1400	0.0400	0.0400	+100.000%	2	1,066	+225.000%
2026-09-03	0.0600	0.0600	0.0200	0.0200	-71.429%	6	1,066	+550.000%
2026-09-02	0.0300	0.0700	0.0300	0.0700	+250.000%	2	1,064	+85.714%
2026-08-31	0.0200	0.0500	0.0200	0.0200	-60.000%	3	1,064	+550.000%
2026-08-14	0.0500	0.0500	0.0500	0.0500	+150.000%	2	1,063	+160.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	-66.667%	1	1,065	+550.000%
2026-08-04	0.0600	0.0600	0.0600	0.0600	0.000%	1	1,065	+116.667%
2026-07-27	0.0600	0.0600	0.0600	0.0600	+500.000%	24	1,065	+116.667%
2026-07-17	0.0100	0.0100	0.0100	0.0100	0.000%	1	1,044	+1,200.000%
2026-07-06	0.0100	0.0100	0.0100	0.0100	-83.333%	1	1,044	+1,200.000%
2026-07-01	0.0600	0.0600	0.0600	0.0600	+50.000%	1	1,043	+116.667%
2026-06-26	0.0400	0.0400	0.0400	0.0400	+33.333%	9	1,043	+225.000%
2026-04-29	0.0300	0.0300	0.0300	0.0300	-25.000%	10	1,051	+333.333%
2026-04-28	0.0800	0.0800	0.0400	0.0400	-42.857%	2	1,061	+225.000%
2026-04-27	0.0700	0.0700	0.0700	0.0700	+16.667%	1	1,062	+85.714%
2026-04-08	0.0700	0.0700	0.0600	0.0600	-14.286%	10	1,061	+116.667%
2026-04-06	0.0600	0.0700	0.0600	0.0700	0.000%	15	1,060	+85.714%
2026-04-02	0.0700	0.0700	0.0700	0.0700	-12.500%	10	1,060	+85.714%
2026-04-01	0.1100	0.1100	0.0600	0.0800	-20.000%	19	1,060	+62.500%
2026-03-30	0.0700	0.1000	0.0700	0.1000	+100.000%	52	1,051	+30.000%
2026-03-27	0.0700	0.0700	0.0400	0.0500	-50.000%	41	1,051	+160.000%
2026-03-23	0.1000	0.1400	0.0900	0.1000	+25.000%	48	1,043	+30.000%
2026-03-20	0.0700	0.1500	0.0700	0.0800	+14.286%	35	1,045	+62.500%
2026-03-17	0.0700	0.0700	0.0700	0.0700	+40.000%	10	1,045	+85.714%
2026-02-03	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,045	+160.000%
2026-02-02	0.0500	0.0500	0.0500	0.0500	-16.667%	1	1,046	+160.000%
2026-01-26	0.0600	0.0600	0.0600	0.0600	-14.286%	1	1,047	+116.667%
2026-01-22	0.0700	0.0700	0.0700	0.0700	-56.250%	2	1,048	+85.714%
2026-01-06	0.1600	0.1600	0.1600	0.1600	+77.778%	1	1,050	-18.750%
2025-12-29	0.0900	0.0900	0.0900	0.0900	0.000%	60	1,050	+44.444%
2025-12-26	0.0900	0.0900	0.0900	0.0900	-18.182%	2	1,050	+44.444%
2025-11-25	0.1100	0.1100	0.1100	0.1100	0.000%	7	1,050	+18.182%
2025-11-13	0.1100	0.1100	0.1100	0.1100	-42.105%	1	1,050	+18.182%
2025-11-12	0.1900	0.1900	0.1900	0.1900	+58.333%	1	1,050	-31.579%
2025-11-11	0.0800	0.1200	0.0800	0.1200	-7.692%	2	1,051	+8.333%
2025-11-10	0.1400	0.1400	0.1100	0.1300	0.000%	10	1,051	0.000%
2025-11-05	0.1500	0.1500	0.1300	0.1300	-18.750%	10	1,049	0.000%
2025-11-04	0.1600	0.1600	0.1600	0.1600	-15.789%	4	1,049	-18.750%
2025-10-22	0.2100	0.2100	0.1900	0.1900	-5.000%	6	1,049	-31.579%
2025-10-21	0.2000	0.2000	0.2000	0.2000	+5.263%	3	1,049	-35.000%
2025-10-15	0.1900	0.1900	0.1900	0.1900	-13.636%	6	1,052	-31.579%
2025-10-14	0.2100	0.2200	0.2100	0.2200	+4.762%	9	1,058	-40.909%
2025-10-10	0.2100	0.2100	0.2100	0.2100	+23.529%	1	1,055	-38.095%
2025-10-09	0.1700	0.1700	0.1700	0.1700	+21.429%	1	1,055	-23.529%
2025-10-06	0.1800	0.1800	0.1400	0.1400	-22.222%	13	1,055	-7.143%
2025-10-03	0.1800	0.1800	0.1800	0.1800	+12.500%	9	1,055	-27.778%
2025-09-26	0.1600	0.1600	0.1600	0.1600	-15.789%	1	1,046	-18.750%
2025-09-22	0.1900	0.1900	0.1900	0.1900	0.000%	3	1,046	-31.579%
2025-09-18	0.1900	0.1900	0.1900	0.1900	+35.714%	1	1,049	-31.579%
2025-09-15	0.1400	0.1400	0.1400	0.1400	-30.000%	1	1,049	-7.143%
2025-09-11	0.2100	0.2100	0.2000	0.2000	-4.762%	52	1,050	-35.000%
2025-09-10	0.2100	0.2100	0.2100	0.2100	0.000%	50	1,050	-38.095%
2025-09-05	0.1900	0.2100	0.1900	0.2100	0.000%	6	1,050	-38.095%
2025-09-04	0.2000	0.2100	0.2000	0.2100	+16.667%	103	1,050	-38.095%
2025-09-02	0.2000	0.2000	0.1800	0.1800	0.000%	52	1,047	-27.778%
2025-08-15	0.1900	0.1900	0.1800	0.1800	-14.286%	57	1,026	-27.778%
2025-08-07	0.2100	0.2100	0.2100	0.2100	-8.696%	12	1,026	-38.095%
2025-08-05	0.2300	0.2300	0.2300	0.2300	-4.167%	4	1,026	-43.478%
2025-07-31	0.2400	0.2400	0.2400	0.2400	0.000%	1	1,030	-45.833%
2025-07-25	0.2400	0.2400	0.2400	0.2400	-4.000%	50	1,030	-45.833%
2025-07-21	0.2500	0.2500	0.2500	0.2500	-7.407%	348	980	-48.000%
2025-07-15	0.2700	0.2700	0.2700	0.2700	+8.000%	2	660	-51.852%
2025-07-11	0.2500	0.2500	0.2500	0.2500	-7.407%	1	660	-48.000%
2025-07-03	0.2700	0.2700	0.2700	0.2700	+3.846%	11	659	-51.852%
2025-07-02	0.2600	0.2600	0.2600	0.2600	-3.704%	1	659	-50.000%
2025-06-27	0.3000	0.3000	0.2700	0.2700	-15.625%	3	658	-51.852%
2025-06-26	0.2900	0.3200	0.2900	0.3200	+3.226%	20	656	-59.375%
2025-06-25	0.3100	0.3100	0.3100	0.3100	+6.897%	1	651	-58.065%
2025-06-12	0.2900	0.2900	0.2900	0.2900	-27.500%	10	650	-55.172%
2025-05-29	0.3500	0.4000	0.3500	0.4000	+8.108%	16	660	-67.500%
2025-05-23	0.3700	0.3700	0.3700	0.3700	+2.778%	2	660	-64.865%
2025-05-19	0.3700	0.3700	0.3600	0.3600	+5.882%	6	660	-63.889%
2025-05-16	0.3400	0.3400	0.3400	0.3400	0.000%	4	666	-61.765%
2025-05-12	0.3400	0.3400	0.3400	0.3400	-19.048%	1	666	-61.765%
2025-05-09	0.4200	0.4200	0.4200	0.4200	-25.000%	2	666	-69.048%
2025-05-07	0.5600	0.5600	0.5600	0.5600	-17.647%	1	666	-76.786%
2025-04-30	0.5500	0.6800	0.5500	0.6800	+21.429%	33	667	-80.882%
2025-04-29	0.6000	0.6000	0.5500	0.5600	+9.804%	104	635	-76.786%
2025-04-28	0.5300	0.5300	0.5100	0.5100	-21.538%	2	631	-74.510%
2025-04-23	0.6200	0.6500	0.6200	0.6500	-13.333%	16	631	-80.000%
2025-04-21	0.7500	0.7500	0.7500	0.7500	-1.316%	10	615	-82.667%
2025-04-16	0.7600	0.7600	0.7600	0.7600	-17.391%	10	605	-82.895%
2025-04-14	0.9200	0.9300	0.9200	0.9200	-6.122%	101	605	-85.870%
2025-04-10	1.0300	1.0700	0.9800	0.9800	+22.500%	110	604	-86.735%
2025-04-07	0.8000	0.8000	0.8000	0.8000	+23.077%	4	495	-83.750%
2025-04-04	0.6000	0.6500	0.6000	0.6500	+242.105%	204	492	-80.000%
2025-03-27	0.1900	0.1900	0.1900	0.1900	-36.667%	35	390	-31.579%
2025-03-04	0.3000	0.3000	0.3000	0.3000	-14.286%	1	403	-56.667%
2025-02-04	0.3500	0.3500	0.3500	0.3500	0.000%	3	403	-62.857%
2025-01-10	0.3500	0.3500	0.3500	0.3500	-16.667%	260	405	-62.857%
2024-12-26	0.4200	0.4200	0.4200	0.4200	-6.667%	97	502	-69.048%
2024-12-23	0.4600	0.4700	0.4500	0.4500	-4.255%	247	405	-71.111%
2024-12-18	0.4700	0.4700	0.4700	0.4700	+9.302%	3	199	-72.340%
2024-12-17	0.4300	0.4300	0.4300	0.4300	-2.273%	9	196	-69.767%
2024-12-16	0.4400	0.4400	0.4400	0.4400	+18.919%	9	196	-70.455%
2024-12-11	0.4200	0.4200	0.3700	0.3700	-15.909%	50	196	-64.865%
2024-12-09	0.4200	0.4400	0.4200	0.4400	-2.222%	40	155	-70.455%
2024-12-05	0.4500	0.4500	0.4500	0.4500	0.000%	100	135	-71.111%
2024-12-04	0.4500	0.4500	0.4500	0.4500	+2.273%	1	35	-71.111%
2024-12-03	0.4400	0.4400	0.4400	0.4400	-12.000%	15	34	-70.455%
2024-12-02	0.4600	0.5000	0.4600	0.5000	-12.281%	6	29	-74.000%
2024-11-14	0.5700	0.5700	0.5700	0.5700	+23.913%	1	23	-77.193%
2024-11-11	0.4400	0.4600	0.4400	0.4600	+12.195%	19	22	-71.739%
2024-11-08	0.4100	0.4100	0.4100	0.4100	0.000%	6	3	-68.293%