Dark

BP20270115P25
BP Jan 15 2027 25.00 Put (BP270115P00025000)
option OPRA

EOD

Sep 16, 2026

0.0400-63.636%(-0.0700)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.0400	0.0400	0.0400	0.0400	-63.636%	5	2,989	0.000%
2026-09-14	0.1100	0.1100	0.1100	0.1100	+120.000%	1	2,984	-63.636%
2026-09-11	0.0500	0.0500	0.0500	0.0500	-28.571%	1	2,984	-20.000%
2026-09-10	0.0600	0.0700	0.0600	0.0700	-12.500%	2	2,985	-42.857%
2026-09-09	0.0600	0.0800	0.0600	0.0800	+33.333%	119	2,985	-50.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	-33.333%	2	3,033	-33.333%
2026-09-04	0.0700	0.0900	0.0700	0.0900	+12.500%	2	3,036	-55.556%
2026-09-03	0.0500	0.0900	0.0500	0.0800	-20.000%	6	3,036	-50.000%
2026-09-02	0.0500	0.1000	0.0500	0.1000	-9.091%	2	3,037	-60.000%
2026-08-31	0.1100	0.1100	0.0600	0.1100	+83.333%	3	3,038	-63.636%
2026-08-20	0.1000	0.1000	0.0600	0.0600	-50.000%	6	3,038	-33.333%
2026-08-14	0.1000	0.1200	0.0900	0.1200	+20.000%	362	3,044	-66.667%
2026-08-13	0.1000	0.1000	0.1000	0.1000	-33.333%	1	3,290	-60.000%
2026-08-05	0.1500	0.1500	0.1500	0.1500	0.000%	60	3,289	-73.333%
2026-08-04	0.1500	0.1500	0.1500	0.1500	+15.385%	1	3,289	-73.333%
2026-08-03	0.1300	0.1300	0.1300	0.1300	-27.778%	6	3,289	-69.231%
2026-07-24	0.1800	0.1800	0.1800	0.1800	-28.000%	5	3,284	-77.778%
2026-07-07	0.2500	0.2500	0.2500	0.2500	+19.048%	1	3,284	-84.000%
2026-07-06	0.2100	0.2100	0.2100	0.2100	-32.258%	1	3,285	-80.952%
2026-07-01	0.3100	0.3100	0.3100	0.3100	+47.619%	1	3,285	-87.097%
2026-06-26	0.2100	0.2100	0.2100	0.2100	-16.000%	1	3,285	-80.952%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+8.696%	1	3,285	-84.000%
2026-06-18	0.2300	0.2300	0.2300	0.2300	+27.778%	3	3,285	-82.609%
2026-06-15	0.1800	0.1800	0.1800	0.1800	+12.500%	1	3,285	-77.778%
2026-06-12	0.1600	0.1600	0.1600	0.1600	-23.810%	1	3,284	-75.000%
2026-06-10	0.2100	0.2100	0.2100	0.2100	-4.545%	10	3,284	-80.952%
2026-05-15	0.2300	0.2300	0.2200	0.2200	-12.000%	4	3,294	-81.818%
2026-05-14	0.2500	0.2500	0.2300	0.2500	+4.167%	81	3,292	-84.000%
2026-05-13	0.2400	0.2400	0.2400	0.2400	+9.091%	10	3,302	-83.333%
2026-05-05	0.2200	0.2200	0.2200	0.2200	+4.762%	2	3,302	-81.818%
2026-04-28	0.2200	0.2500	0.2100	0.2100	-32.258%	10	3,303	-80.952%
2026-04-17	0.3100	0.3100	0.3100	0.3100	-3.125%	5	3,297	-87.097%
2026-04-09	0.3200	0.3200	0.3200	0.3200	-13.514%	2	3,292	-87.500%
2026-03-31	0.3500	0.3700	0.3500	0.3700	+8.824%	2	3,294	-89.189%
2026-03-30	0.3300	0.3400	0.3300	0.3400	0.000%	3	3,296	-88.235%
2026-03-26	0.3400	0.3400	0.3400	0.3400	+6.250%	1	3,296	-88.235%
2026-03-19	0.3200	0.3200	0.3200	0.3200	-5.882%	1	3,295	-87.500%
2026-03-16	0.3400	0.3400	0.3400	0.3400	+3.030%	1	3,296	-88.235%
2026-03-12	0.3500	0.3500	0.3300	0.3300	-8.333%	6	3,297	-87.879%
2026-03-11	0.4000	0.4500	0.3600	0.3600	-14.286%	47	3,298	-88.889%
2026-03-10	0.4200	0.4200	0.4200	0.4200	-12.500%	2	3,314	-90.476%
2026-03-09	0.4800	0.4800	0.4800	0.4800	-12.727%	10	3,314	-91.667%
2026-03-03	0.5500	0.5500	0.5500	0.5500	+10.000%	2	3,314	-92.727%
2026-02-26	0.5000	0.5000	0.5000	0.5000	+2.041%	4	3,314	-92.000%
2026-02-23	0.4900	0.4900	0.4900	0.4900	-9.259%	4	3,314	-91.837%
2026-02-18	0.5400	0.5400	0.5400	0.5400	+12.500%	150	3,318	-92.593%
2026-02-09	0.4800	0.4800	0.4800	0.4800	+23.077%	1	3,459	-91.667%
2026-02-04	0.3900	0.3900	0.3900	0.3900	-9.302%	1	3,459	-89.744%
2026-02-03	0.4600	0.4600	0.4300	0.4300	-4.444%	8	3,458	-90.698%
2026-02-02	0.4500	0.4500	0.4500	0.4500	-6.250%	1	3,462	-91.111%
2026-01-28	0.7000	0.7000	0.4800	0.4800	0.000%	3	3,461	-91.667%
2026-01-27	0.5000	0.5000	0.4200	0.4800	-12.727%	5	3,460	-91.667%
2026-01-26	0.5300	0.5500	0.5300	0.5500	0.000%	18	3,459	-92.727%
2026-01-23	0.5500	0.5500	0.5500	0.5500	-12.698%	10	3,456	-92.727%
2026-01-22	0.6300	0.6300	0.6300	0.6300	+10.526%	1	3,446	-93.651%
2026-01-21	0.6000	0.6000	0.5700	0.5700	-36.667%	3	3,445	-92.982%
2026-01-08	0.9000	0.9000	0.9000	0.9000	-6.250%	1	3,444	-95.556%
2026-01-07	0.9400	0.9600	0.9300	0.9600	+14.286%	54	3,444	-95.833%
2026-01-06	0.7100	0.8400	0.7000	0.8400	+12.000%	204	3,397	-95.238%
2025-12-30	0.7500	0.7500	0.7500	0.7500	-7.407%	1	3,297	-94.667%
2025-12-26	0.8100	0.8100	0.8100	0.8100	+1.250%	2	3,296	-95.062%
2025-12-24	0.8000	0.8000	0.8000	0.8000	-10.112%	5	3,291	-95.000%
2025-12-19	0.9000	0.9100	0.8900	0.8900	-3.261%	14	3,291	-95.506%
2025-12-16	0.9100	0.9200	0.8700	0.9200	+26.027%	97	3,287	-95.652%
2025-12-12	0.7300	0.7300	0.7300	0.7300	+2.817%	8	3,190	-94.521%
2025-12-10	0.7300	0.7300	0.7100	0.7100	+4.412%	347	3,182	-94.366%
2025-12-08	0.6800	0.6800	0.6800	0.6800	0.000%	2	3,047	-94.118%
2025-12-05	0.6800	0.6800	0.6800	0.6800	+13.333%	1	3,049	-94.118%
2025-12-04	0.6000	0.6000	0.6000	0.6000	-14.286%	1	3,048	-93.333%
2025-12-01	0.6800	0.7000	0.6800	0.7000	-2.778%	305	3,049	-94.286%
2025-11-28	0.7200	0.7200	0.7200	0.7200	-6.494%	20	3,029	-94.444%
2025-11-24	0.7600	0.7700	0.7600	0.7700	-3.750%	19	3,049	-94.805%
2025-11-20	0.8000	0.8000	0.8000	0.8000	+2.564%	3	3,049	-95.000%
2025-11-19	0.7700	0.7800	0.7700	0.7800	+9.859%	329	3,052	-94.872%
2025-11-18	0.7500	0.7500	0.7100	0.7100	0.000%	2	3,060	-94.366%
2025-11-14	0.7100	0.7100	0.7100	0.7100	-5.333%	5	3,061	-94.366%
2025-11-13	1.1800	1.1800	0.7100	0.7500	+13.636%	326	3,066	-94.667%
2025-11-11	0.6600	0.6600	0.6600	0.6600	-14.286%	1	3,088	-93.939%
2025-11-07	0.8100	0.8100	0.7700	0.7700	-4.938%	3	3,088	-94.805%
2025-11-05	0.8100	0.8100	0.8100	0.8100	-12.903%	1	3,088	-95.062%
2025-11-04	0.9300	0.9300	0.9300	0.9300	-2.105%	10	3,088	-95.699%
2025-10-30	0.9500	0.9500	0.9500	0.9500	-20.168%	1	3,088	-95.789%
2025-10-21	1.1900	1.1900	1.1900	1.1900	-10.526%	1	3,089	-96.639%
2025-10-17	1.2800	1.3300	1.2800	1.3300	+5.556%	60	3,089	-96.992%
2025-10-14	1.2500	1.2600	1.2500	1.2600	+18.868%	11	3,149	-96.825%
2025-09-30	1.0600	1.0600	1.0600	1.0600	+16.484%	30	3,148	-96.226%
2025-09-24	0.9100	0.9100	0.9100	0.9100	-15.741%	11	3,148	-95.604%
2025-09-19	1.0500	1.0800	1.0500	1.0800	+8.000%	2	3,144	-96.296%
2025-09-11	1.0000	1.0000	1.0000	1.0000	-3.846%	3	3,142	-96.000%
2025-09-10	1.0400	1.0400	1.0200	1.0400	-10.345%	3	3,139	-96.154%
2025-09-05	1.1400	1.1800	1.1300	1.1600	+12.621%	43	3,136	-96.552%
2025-09-03	1.0300	1.0300	1.0300	1.0300	+5.102%	1	3,099	-96.117%
2025-09-02	0.9800	0.9800	0.9800	0.9800	+2.083%	11	3,099	-95.918%
2025-08-29	0.9600	0.9600	0.9600	0.9600	-6.796%	1	3,107	-95.833%
2025-08-27	1.0300	1.0300	1.0300	1.0300	+0.980%	1	3,107	-96.117%
2025-08-22	1.0200	1.0200	1.0200	1.0200	-8.108%	10	3,107	-96.078%
2025-08-19	1.1000	1.1100	1.1000	1.1100	+5.714%	11	3,097	-96.396%
2025-08-15	1.0500	1.0500	1.0500	1.0500	-6.250%	1	3,097	-96.190%
2025-08-14	1.1200	1.1200	1.1200	1.1200	-1.754%	1	3,098	-96.429%
2025-08-12	1.1400	1.1400	1.1300	1.1400	-2.564%	8	3,099	-96.491%
2025-08-07	1.1700	1.1700	1.1700	1.1700	-4.098%	5	3,102	-96.581%
2025-08-06	1.2100	1.2200	1.2100	1.2200	-15.862%	10	3,105	-96.721%
2025-08-04	1.4500	1.4500	1.4500	1.4500	-8.805%	5	3,100	-97.241%
2025-08-01	1.5400	1.6100	1.5400	1.5900	+11.972%	150	3,095	-97.484%
2025-07-30	1.3800	1.4200	1.3800	1.4200	+9.231%	550	3,032	-97.183%
2025-07-29	1.3000	1.3000	1.3000	1.3000	-1.515%	4	2,770	-96.923%
2025-07-28	1.2600	1.3200	1.2600	1.3200	+3.937%	6	2,770	-96.970%
2025-07-25	1.2700	1.2700	1.2700	1.2700	-7.299%	10	2,766	-96.850%
2025-07-24	1.3700	1.3700	1.3700	1.3700	+7.031%	5	2,776	-97.080%
2025-07-23	1.2800	1.2800	1.2800	1.2800	-13.514%	1	2,776	-96.875%
2025-07-18	1.4200	1.4800	1.4200	1.4800	+12.977%	4	2,776	-97.297%
2025-07-11	1.3100	1.3100	1.3100	1.3100	-12.081%	2	2,777	-96.947%
2025-07-10	1.4800	1.4900	1.4800	1.4900	+0.676%	16	2,775	-97.315%
2025-07-09	1.4800	1.4800	1.4800	1.4800	-5.128%	2	2,775	-97.297%
2025-07-08	1.5000	1.6200	1.4900	1.5600	-8.235%	557	2,775	-97.436%
2025-07-07	1.7000	1.7000	1.7000	1.7000	+14.094%	1	2,628	-97.647%
2025-07-03	1.4900	1.4900	1.4900	1.4900	-1.974%	10	2,637	-97.315%
2025-07-02	1.5200	1.5200	1.5200	1.5200	-8.434%	10	2,637	-97.368%
2025-06-30	1.6600	1.6600	1.6600	1.6600	+2.469%	10	2,647	-97.590%
2025-06-27	1.6200	1.6200	1.6200	1.6200	-7.429%	10	2,657	-97.531%
2025-06-26	1.7500	1.7500	1.7500	1.7500	-2.778%	10	2,667	-97.714%
2025-06-25	2.0700	2.0700	1.0500	1.8000	-11.765%	535	2,667	-97.778%
2025-06-24	2.0400	2.0400	2.0400	2.0400	+3.553%	5	2,605	-98.039%
2025-06-23	1.9700	1.9700	1.9700	1.9700	+8.840%	1	2,600	-97.970%
2025-06-20	1.7600	1.8100	1.7600	1.8100	-5.236%	4	2,599	-97.790%
2025-06-18	1.9200	1.9200	1.9100	1.9100	+9.143%	112	2,583	-97.906%
2025-06-16	1.8700	1.8700	1.7500	1.7500	-7.895%	116	2,583	-97.714%
2025-06-10	1.9000	1.9000	1.9000	1.9000	-14.027%	6	2,583	-97.895%
2025-05-29	2.3900	2.3900	2.2100	2.2100	-5.957%	13	2,579	-98.190%
2025-05-28	2.3500	2.3500	2.3500	2.3500	+7.306%	3	2,578	-98.298%
2025-05-27	2.2700	2.2700	2.1900	2.1900	-2.667%	61	2,578	-98.174%
2025-05-19	2.2000	2.2700	2.1900	2.2500	+11.940%	88	2,578	-98.222%
2025-05-13	2.2800	2.2800	2.0100	2.0100	-10.667%	2	2,578	-98.010%
2025-05-12	2.2500	2.2500	2.2500	2.2500	-9.639%	1	2,578	-98.222%
2025-05-09	2.4900	2.4900	2.4900	2.4900	-15.306%	2	2,577	-98.394%
2025-05-07	3.0000	3.0000	2.9200	2.9400	+1.730%	7	2,576	-98.639%
2025-05-06	2.8900	2.8900	2.8800	2.8900	+1.404%	398	2,575	-98.616%
2025-05-05	2.8500	3.0200	2.8500	2.8500	-6.863%	76	2,319	-98.596%
2025-05-02	3.2000	3.2000	3.0600	3.0600	-5.846%	204	2,253	-98.693%
2025-04-30	3.0500	3.2500	3.0000	3.2500	+6.557%	1,341	2,151	-98.769%
2025-04-29	3.0500	3.0500	3.0500	3.0500	+6.272%	10	923	-98.689%
2025-04-28	2.8300	2.8700	2.8300	2.8700	-4.333%	20	913	-98.606%
2025-04-24	3.0000	3.0000	3.0000	3.0000	-6.832%	22	893	-98.667%
2025-04-23	2.9000	3.2200	2.8000	3.2200	+3.871%	18	875	-98.758%
2025-04-22	3.1000	3.1000	3.1000	3.1000	-11.429%	1	874	-98.710%
2025-04-21	3.5000	3.5000	3.5000	3.5000	+10.063%	1	873	-98.857%
2025-04-17	3.3500	3.3500	3.1800	3.1800	-11.173%	281	626	-98.742%
2025-04-16	3.4500	3.5800	3.4300	3.5800	-2.981%	15	626	-98.883%
2025-04-15	3.6900	3.6900	3.6900	3.6900	-19.608%	10	626	-98.916%
2025-04-11	4.5400	4.5900	4.5400	4.5900	+19.221%	24	616	-99.129%
2025-04-09	4.9000	4.9000	3.6500	3.8500	-11.494%	7	604	-98.961%
2025-04-08	4.1700	4.4500	4.1700	4.3500	+6.357%	281	603	-99.080%
2025-04-07	3.8800	4.0900	3.7800	4.0900	+24.695%	8	350	-99.022%
2025-04-04	2.4800	3.2800	2.4800	3.2800	+64.000%	48	342	-98.780%
2025-04-03	1.7500	2.0200	1.7500	2.0000	+42.857%	52	357	-98.000%
2025-04-02	1.4000	1.4000	1.4000	1.4000	-3.448%	10	305	-97.143%
2025-04-01	1.4400	1.4500	1.4400	1.4500	+7.407%	10	315	-97.241%
2025-03-28	1.3500	1.3500	1.3500	1.3500	-28.947%	4	321	-97.037%
2025-03-11	1.8700	1.9000	1.8700	1.9000	-1.042%	3	323	-97.895%
2025-03-06	1.9200	1.9200	1.9200	1.9200	+5.495%	1	320	-97.917%
2025-03-05	1.8200	1.8200	1.8200	1.8200	+22.148%	10	320	-97.802%
2025-02-27	1.4900	1.4900	1.4900	1.4900	+0.676%	10	330	-97.315%
2025-02-25	1.5000	1.5200	1.4800	1.4800	+14.729%	23	320	-97.297%
2025-02-20	1.3600	1.3600	1.2900	1.2900	+8.403%	33	307	-96.899%
2025-02-19	1.1200	1.1900	1.1200	1.1900	-0.833%	2	298	-96.639%
2025-02-18	1.2000	1.2000	1.2000	1.2000	+4.348%	1	298	-96.667%
2025-02-12	1.1500	1.1500	1.1500	1.1500	-9.449%	1	299	-96.522%
2025-02-11	1.2500	1.2700	1.2000	1.2700	-3.788%	7	299	-96.850%
2025-02-10	1.3200	1.3200	1.3200	1.3200	-37.143%	10	304	-96.970%
2025-01-10	2.1000	2.1000	2.1000	2.1000	+7.692%	10	294	-98.095%
2025-01-07	1.9300	1.9500	1.9300	1.9500	-6.699%	9	299	-97.949%
2025-01-06	2.0900	2.0900	2.0900	2.0900	-9.130%	8	299	-98.086%
2025-01-02	2.4000	2.4000	2.3000	2.3000	-10.506%	5	307	-98.261%
2024-12-30	2.5700	2.5700	2.5700	2.5700	-2.652%	6	302	-98.444%
2024-12-27	2.6400	2.6400	2.6400	2.6400	-0.377%	2	296	-98.485%
2024-12-18	2.6500	2.6500	2.6500	2.6500	+9.504%	1	295	-98.491%
2024-12-11	2.4200	2.4200	2.4200	2.4200	-12.000%	2	295	-98.347%
2024-12-06	2.7500	2.7500	2.7500	2.7500	+3.774%	2	293	-98.545%
2024-12-04	2.5700	2.6600	2.5700	2.6500	+1.145%	10	292	-98.491%
2024-12-03	2.6400	2.6400	2.5200	2.6200	-2.602%	12	282	-98.473%
2024-12-02	2.7200	2.7200	2.6900	2.6900	-0.370%	3	270	-98.513%
2024-11-26	2.7000	2.7000	2.7000	2.7000	+8.000%	5	267	-98.519%
2024-11-22	2.5000	2.5000	2.5000	2.5000	-6.716%	6	262	-98.400%
2024-11-20	2.6800	2.6800	2.6800	2.6800	+5.512%	2	265	-98.507%
2024-11-18	2.5700	2.5900	2.5400	2.5400	-2.308%	8	265	-98.425%
2024-11-15	2.6000	2.6000	2.6000	2.6000	-3.704%	40	257	-98.462%
2024-11-14	2.7300	2.7300	2.7000	2.7000	-8.475%	2	257	-98.519%
2024-11-13	3.0000	3.0000	2.9500	2.9500	+9.259%	21	255	-98.644%
2024-11-08	2.7000	2.7000	2.7000	2.7000	+9.756%	10	234	-98.519%
2024-11-07	2.4800	2.4800	2.4600	2.4600	-1.600%	41	229	-98.374%
2024-11-06	2.5300	2.5300	2.5000	2.5000	-10.714%	25	228	-98.400%
2024-11-01	2.7500	2.8000	2.7500	2.8000	-3.448%	24	228	-98.571%
2024-10-31	2.8900	2.9000	2.8900	2.9000	+5.455%	4	216	-98.621%
2024-10-30	2.7500	2.7500	2.7500	2.7500	-1.786%	2	212	-98.545%
2024-10-29	2.6900	2.8000	2.6900	2.8000	+19.149%	82	210	-98.571%
2024-10-28	2.3500	2.3500	2.3500	2.3500	+4.444%	2	132	-98.298%
2024-10-22	2.2500	2.2500	2.2500	2.2500	-3.433%	40	130	-98.222%
2024-10-18	2.3300	2.3300	2.3300	2.3300	-4.898%	30	90	-98.283%
2024-10-15	2.3000	2.5000	2.3000	2.4500	+16.667%	34	75	-98.367%
2024-10-11	2.1000	2.1000	2.1000	2.1000	0.000%	2	41	-98.095%
2024-10-10	2.1000	2.1000	2.1000	2.1000	+5.000%	2	42	-98.095%
2024-10-08	2.0000	2.0000	2.0000	2.0000	+2.564%	5	40	-98.000%
2024-10-07	1.9500	1.9500	1.9500	1.9500	-10.138%	5	35	-97.949%
2024-10-02	2.1700	2.1700	2.1700	2.1700	-7.265%	1	37	-98.157%
2024-09-30	2.2900	2.3400	2.2900	2.3400	-5.645%	25	37	-98.291%
2024-09-26	2.4500	2.4800	2.4500	2.4800	+11.712%	2	12	-98.387%
2024-09-25	2.1900	2.2200	2.1900	2.2200	+11.000%	2	10	-98.198%
2024-09-20	2.0000	2.0000	2.0000	2.0000	0.000%	16	8	-98.000%