Dark

BP20270115P28
BP Jan 15 2027 28.00 Put (BP270115P00028000)
option OPRA

EOD

Jul 23, 2026

0.1700-19.048%(-0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.2000	0.2300	0.1700	0.1700	-19.048%	20	3,160	0.000%
2026-07-22	0.2200	0.2200	0.2100	0.2100	-16.000%	6	3,168	-19.048%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-46.809%	1	3,174	-32.000%
2026-07-02	0.5100	0.5100	0.4700	0.4700	-18.966%	2	3,175	-63.830%
2026-07-01	0.5800	0.5800	0.5800	0.5800	+16.000%	1	3,175	-70.690%
2026-06-30	0.5000	0.5000	0.5000	0.5000	+2.041%	1	3,176	-66.000%
2026-06-29	0.4700	0.4900	0.4700	0.4900	+4.255%	2	3,177	-65.306%
2026-06-25	0.4400	0.4900	0.4400	0.4700	+9.302%	7	3,179	-63.830%
2026-06-24	0.4300	0.4300	0.4300	0.4300	-4.444%	1	3,178	-60.465%
2026-06-23	0.4500	0.4500	0.4500	0.4500	+4.651%	1	3,179	-62.222%
2026-06-22	0.4300	0.4300	0.4300	0.4300	+30.303%	20	3,178	-60.465%
2026-06-09	0.3400	0.3400	0.3300	0.3300	+6.452%	99	3,198	-48.485%
2026-06-02	0.3100	0.3100	0.3100	0.3100	-20.513%	2	3,253	-45.161%
2026-05-29	0.3900	0.3900	0.3900	0.3900	+11.429%	1	3,255	-56.410%
2026-05-26	0.3600	0.3600	0.3500	0.3500	+6.061%	41	3,255	-51.429%
2026-05-22	0.3300	0.3300	0.3300	0.3300	+17.857%	6	3,212	-48.485%
2026-05-21	0.2800	0.2800	0.2800	0.2800	-6.667%	4	3,216	-39.286%
2026-05-20	0.3000	0.3000	0.3000	0.3000	+7.143%	4	3,216	-43.333%
2026-05-01	0.2800	0.2800	0.2800	0.2800	-28.205%	4	3,212	-39.286%
2026-04-24	0.3900	0.3900	0.3900	0.3900	+11.429%	1	3,212	-56.410%
2026-04-23	0.3600	0.3800	0.3500	0.3500	0.000%	8	3,213	-51.429%
2026-04-22	0.3700	0.3700	0.3500	0.3500	+2.941%	66	3,213	-51.429%
2026-04-16	0.3400	0.3400	0.3400	0.3400	-30.612%	4	3,205	-50.000%
2026-04-09	0.4900	0.4900	0.4900	0.4900	-16.949%	1	3,209	-65.306%
2026-03-24	0.5900	0.5900	0.5900	0.5900	+7.273%	11	3,210	-71.186%
2026-03-20	0.5500	0.5500	0.5500	0.5500	+19.565%	1	3,210	-69.091%
2026-03-19	0.4600	0.4600	0.4600	0.4600	-24.590%	15	3,211	-63.043%
2026-03-11	0.6100	0.6100	0.6100	0.6100	-24.691%	10	3,226	-72.131%
2026-03-02	0.8100	0.8100	0.8100	0.8100	-2.410%	6	3,236	-79.012%
2026-02-24	0.8300	0.8300	0.8300	0.8300	-9.783%	1	3,236	-79.518%
2026-02-18	0.9200	0.9200	0.9200	0.9200	-6.122%	200	3,237	-81.522%
2026-02-17	0.9800	0.9800	0.9800	0.9800	-5.769%	10	3,419	-82.653%
2026-02-13	1.0400	1.0400	1.0400	1.0400	+22.353%	4	3,405	-83.654%
2026-02-12	0.8500	0.8500	0.8500	0.8500	+6.250%	1	3,405	-80.000%
2026-02-11	0.8100	0.8100	0.8000	0.8000	-11.111%	2	3,404	-78.750%
2026-02-10	1.0400	1.0400	0.9000	0.9000	+30.435%	68	3,406	-81.111%
2026-02-04	0.7300	0.7300	0.6900	0.6900	-16.867%	201	3,397	-75.362%
2026-02-03	0.8200	0.8300	0.8200	0.8300	0.000%	117	3,598	-79.518%
2026-01-27	0.8500	0.8600	0.8300	0.8300	-11.702%	4	3,522	-79.518%
2026-01-26	0.9400	0.9400	0.9400	0.9400	-4.082%	1	3,526	-81.915%
2026-01-23	0.9700	0.9800	0.9700	0.9800	-13.274%	211	3,527	-82.653%
2026-01-22	1.1300	1.1300	1.1300	1.1300	+9.709%	1	3,738	-84.956%
2026-01-21	1.0400	1.0400	1.0300	1.0300	-14.167%	22	3,739	-83.495%
2026-01-20	1.1600	1.2000	1.1600	1.2000	+9.091%	16	3,719	-85.833%
2026-01-16	1.1000	1.1000	1.1000	1.1000	-1.786%	40	3,677	-84.545%
2026-01-14	1.1200	1.1200	1.1200	1.1200	-22.759%	1	3,677	-84.821%
2026-01-12	1.4400	1.4500	1.4400	1.4500	-3.333%	35	3,677	-88.276%
2026-01-09	1.5000	1.5000	1.5000	1.5000	-11.243%	10	3,656	-88.667%
2026-01-08	1.6900	1.6900	1.6900	1.6900	+3.049%	80	3,656	-89.941%
2026-01-07	1.6000	1.6400	1.6000	1.6400	+27.132%	2	3,656	-89.634%
2026-01-06	1.2900	1.2900	1.2900	1.2900	-2.273%	80	3,655	-86.822%
2025-12-30	1.3200	1.3200	1.3200	1.3200	-5.714%	5	3,655	-87.121%
2025-12-26	1.4000	1.4000	1.4000	1.4000	+1.449%	20	3,655	-87.857%
2025-12-24	1.3800	1.3800	1.3800	1.3800	+2.222%	5	3,640	-87.681%
2025-12-23	1.3500	1.3500	1.3400	1.3500	-11.184%	8	3,640	-87.407%
2025-12-19	1.5200	1.5200	1.5200	1.5200	-7.317%	2	3,640	-88.816%
2025-12-18	1.5700	1.6400	1.5100	1.6400	+9.333%	287	3,638	-89.634%
2025-12-16	1.5800	1.5800	1.4500	1.5000	+20.968%	537	3,467	-88.667%
2025-12-10	1.2400	1.2500	1.2400	1.2400	-2.362%	64	3,026	-86.290%
2025-11-24	1.2600	1.2700	1.2600	1.2700	-1.550%	46	3,026	-86.614%
2025-11-19	1.2900	1.2900	1.2800	1.2900	+17.273%	153	2,989	-86.822%
2025-11-17	1.1000	1.1000	1.1000	1.1000	-6.780%	1	2,974	-84.545%
2025-11-13	1.2100	1.2100	1.1800	1.1800	+2.609%	153	2,973	-85.593%
2025-11-12	1.1500	1.1500	1.1500	1.1500	-20.690%	5	2,972	-85.217%
2025-11-05	1.4600	1.4600	1.4500	1.4500	-7.643%	192	2,972	-88.276%
2025-10-29	2.0500	2.0500	1.5700	1.5700	-19.487%	13	2,972	-89.172%
2025-10-22	1.9500	1.9500	1.9500	1.9500	-9.302%	80	2,962	-91.282%
2025-10-17	2.1500	2.1500	2.1000	2.1500	-5.286%	170	3,042	-92.093%
2025-10-16	2.2800	2.2800	2.2700	2.2700	+15.228%	5	3,042	-92.511%
2025-10-13	1.9700	1.9700	1.9700	1.9700	+0.510%	77	3,047	-91.371%
2025-10-10	1.9600	1.9600	1.9600	1.9600	+20.245%	1	3,124	-91.327%
2025-10-06	1.5900	1.6300	1.5900	1.6300	+14.789%	10	3,123	-89.571%
2025-09-26	1.3600	1.4200	1.3600	1.4200	-4.698%	757	3,122	-88.028%
2025-09-24	1.4900	1.4900	1.4800	1.4900	-11.834%	15	2,365	-88.591%
2025-09-22	1.6900	1.6900	1.6900	1.6900	-1.170%	1	2,353	-89.941%
2025-09-17	1.7600	1.7600	1.7100	1.7100	-5.000%	60	2,353	-90.058%
2025-09-15	1.8000	1.8000	1.8000	1.8000	+3.448%	20	2,353	-90.556%
2025-09-11	1.7000	1.7400	1.6900	1.7400	-9.375%	765	2,353	-90.230%
2025-09-05	1.9200	1.9200	1.9200	1.9200	+21.519%	5	2,118	-91.146%
2025-09-02	1.6900	1.6900	1.5800	1.5800	+5.333%	11	2,123	-89.241%
2025-08-29	1.5000	1.5000	1.5000	1.5000	-2.597%	1	2,128	-88.667%
2025-08-28	1.5400	1.5400	1.5400	1.5400	-3.750%	4	2,128	-88.961%
2025-08-27	1.6000	1.6000	1.6000	1.6000	-7.514%	32	2,132	-89.375%
2025-08-20	1.7300	1.7300	1.7300	1.7300	-3.889%	5	2,100	-90.173%
2025-08-19	1.8000	1.8000	1.8000	1.8000	+1.124%	35	2,095	-90.556%
2025-08-18	1.7800	1.7800	1.7800	1.7800	-0.559%	25	2,060	-90.449%
2025-08-15	1.7400	1.7900	1.7200	1.7900	-4.787%	37	2,048	-90.503%
2025-08-13	1.8500	1.8900	1.8300	1.8800	0.000%	109	2,011	-90.957%
2025-08-07	1.8800	1.8800	1.8800	1.8800	-6.000%	2	2,012	-90.957%
2025-08-05	2.1400	2.1400	2.0000	2.0000	-18.367%	9	2,014	-91.500%
2025-08-04	2.3900	2.4500	2.3800	2.4500	-5.039%	4	2,019	-93.061%
2025-08-01	2.4800	2.5800	2.4800	2.5800	+13.158%	8	2,015	-93.411%
2025-07-30	2.2700	2.2800	2.2500	2.2800	+10.680%	224	2,007	-92.544%
2025-07-29	2.0600	2.0600	2.0600	2.0600	-1.435%	2	1,804	-91.748%
2025-07-23	2.0900	2.0900	2.0900	2.0900	-3.687%	10	1,802	-91.866%
2025-07-22	2.1800	2.2200	2.1700	2.1700	-5.240%	85	1,792	-92.166%
2025-07-18	2.2000	2.3100	2.1800	2.2900	-0.866%	552	1,777	-92.576%
2025-07-16	2.3100	2.3100	2.3100	2.3100	-0.858%	50	1,849	-92.641%
2025-07-15	2.3300	2.3300	2.3300	2.3300	+8.372%	1	1,799	-92.704%
2025-07-11	2.1500	2.1500	2.1500	2.1500	-11.885%	5	1,799	-92.093%
2025-07-10	2.4100	2.4600	2.3900	2.4400	-0.813%	113	1,801	-93.033%
2025-07-09	2.4600	2.4600	2.4600	2.4600	-10.219%	5	1,689	-93.089%
2025-07-07	2.7400	2.7400	2.7400	2.7400	+8.300%	2	1,691	-93.796%
2025-07-02	2.5300	2.5300	2.5300	2.5300	-11.228%	9	1,691	-93.281%
2025-06-30	2.8500	2.8500	2.8500	2.8500	+2.888%	1	1,691	-94.035%
2025-06-27	2.8700	2.8700	2.7600	2.7700	-2.807%	113	1,691	-93.863%
2025-06-26	2.8500	2.8500	2.8500	2.8500	-3.716%	10	1,668	-94.035%
2025-06-25	2.1000	2.9600	2.1000	2.9600	-8.923%	127	1,668	-94.257%
2025-06-24	3.2500	3.2500	3.2500	3.2500	+4.839%	141	1,561	-94.769%
2025-06-23	3.0000	3.1000	3.0000	3.1000	+8.392%	110	1,561	-94.516%
2025-06-18	2.7300	2.9600	2.7300	2.8600	+20.675%	281	1,527	-94.056%
2025-06-17	2.5400	2.5400	2.3700	2.3700	-16.549%	238	1,527	-92.827%
2025-06-12	2.8200	2.8400	2.8200	2.8400	-5.017%	40	1,527	-94.014%
2025-06-10	3.0000	3.0100	2.9900	2.9900	-8.282%	23	1,507	-94.314%
2025-06-04	3.2500	3.2600	3.2500	3.2600	-0.610%	400	1,117	-94.785%
2025-06-03	3.2800	3.2800	3.2800	3.2800	+0.923%	10	1,117	-94.817%
2025-06-02	3.4000	3.4000	3.2500	3.2500	-5.797%	40	1,107	-94.769%
2025-05-21	3.4500	3.4500	3.4500	3.4500	0.000%	6	1,077	-95.072%
2025-05-19	3.5200	3.5500	3.4500	3.4500	+2.374%	87	1,077	-95.072%
2025-05-16	3.3700	3.3700	3.3700	3.3700	-24.099%	2	1,072	-94.955%
2025-05-07	4.4400	4.4400	4.4400	4.4400	+6.988%	6	1,071	-96.171%
2025-05-05	4.2000	4.2000	4.1500	4.1500	-7.778%	102	1,065	-95.904%
2025-04-30	4.5500	4.6000	4.5000	4.5000	+0.671%	79	981	-96.222%
2025-04-23	4.4700	4.4700	4.4700	4.4700	-2.826%	10	902	-96.197%
2025-04-17	4.6500	4.6500	4.6000	4.6000	-7.071%	61	841	-96.304%
2025-04-16	4.9500	4.9500	4.9500	4.9500	-9.174%	5	841	-96.566%
2025-04-14	5.6000	5.6000	5.4500	5.4500	-10.656%	9	841	-96.881%
2025-04-11	6.1000	6.1000	6.1000	6.1000	+7.774%	4	832	-97.213%
2025-04-10	5.6600	5.6600	5.6600	5.6600	-15.522%	1	830	-96.996%
2025-04-09	6.5400	6.7000	6.5400	6.7000	+17.544%	4	831	-97.463%
2025-04-08	5.8000	5.8000	5.7000	5.7000	+3.636%	87	831	-97.018%
2025-04-07	5.4000	5.5700	5.3000	5.5000	+19.048%	227	746	-96.909%
2025-04-04	3.6500	4.6200	3.6500	4.6200	+129.851%	68	643	-96.320%
2025-03-27	2.0100	2.0100	2.0100	2.0100	-4.286%	2	622	-91.542%
2025-03-19	2.1000	2.1000	2.1000	2.1000	-10.638%	15	620	-91.905%
2025-03-17	2.3500	2.3500	2.3500	2.3500	-13.603%	10	635	-92.766%
2025-03-12	2.7200	2.7200	2.7200	2.7200	-7.483%	8	645	-93.750%
2025-03-11	2.9400	2.9400	2.9400	2.9400	+4.255%	1	645	-94.218%
2025-03-07	2.8200	2.8200	2.8200	2.8200	-4.407%	20	644	-93.972%
2025-03-06	3.0300	3.0500	2.9500	2.9500	-3.279%	15	631	-94.237%
2025-03-04	3.0100	3.0500	3.0100	3.0500	+22.984%	3	631	-94.426%
2025-02-26	2.4800	2.4800	2.4800	2.4800	+12.727%	8	632	-93.145%
2025-02-21	2.0600	2.2000	2.0600	2.2000	+7.843%	84	624	-92.273%
2025-02-20	1.9800	2.0400	1.9800	2.0400	+5.155%	2	609	-91.667%
2025-02-19	1.9400	1.9400	1.8800	1.9400	+2.105%	4	609	-91.237%
2025-02-18	1.8700	1.9000	1.8700	1.9000	+1.064%	4	608	-91.053%
2025-02-13	1.8800	1.8800	1.8800	1.8800	+0.535%	1	608	-90.957%
2025-02-12	1.9000	1.9000	1.8700	1.8700	-5.076%	6	609	-90.909%
2025-02-11	1.9700	1.9700	1.9700	1.9700	-3.902%	1	611	-91.371%
2025-02-10	2.5000	2.5000	2.0400	2.0500	-35.331%	143	610	-91.707%
2025-02-03	3.3000	3.3000	3.1700	3.1700	+6.020%	15	666	-94.637%
2025-01-24	2.9900	2.9900	2.9900	2.9900	+1.701%	2	651	-94.314%
2025-01-22	2.9400	2.9400	2.9400	2.9400	-0.339%	300	652	-94.218%
2025-01-17	2.9500	2.9500	2.9500	2.9500	-7.813%	4	727	-94.237%
2025-01-15	3.2000	3.2000	3.2000	3.2000	-3.904%	1	727	-94.688%
2025-01-14	3.3300	3.3300	3.3300	3.3300	+6.051%	10	726	-94.895%
2025-01-13	3.1400	3.1400	3.1400	3.1400	+5.017%	10	736	-94.586%
2025-01-07	2.9900	2.9900	2.9900	2.9900	-5.079%	1	726	-94.314%
2025-01-06	3.2500	3.2500	3.1500	3.1500	-12.500%	32	723	-94.603%
2025-01-02	3.6500	3.6500	3.6000	3.6000	-2.965%	6	723	-95.278%
2024-12-31	3.8000	3.8000	3.7100	3.7100	-5.598%	178	881	-95.418%
2024-12-30	3.9300	3.9300	3.9300	3.9300	-0.506%	50	881	-95.674%
2024-12-27	3.9500	3.9500	3.9500	3.9500	+0.509%	2	831	-95.696%
2024-12-26	3.9500	3.9500	3.9100	3.9300	-5.981%	4	830	-95.674%
2024-12-20	4.1500	4.1800	4.1500	4.1800	+4.500%	25	828	-95.933%
2024-12-17	4.0400	4.0400	3.9500	4.0000	+1.523%	210	803	-95.750%
2024-12-16	3.8000	4.0000	3.8000	3.9400	+9.141%	188	739	-95.685%
2024-12-13	3.6500	3.6500	3.6100	3.6100	+1.690%	4	557	-95.291%
2024-12-12	3.5500	3.5500	3.5500	3.5500	-2.740%	110	556	-95.211%
2024-12-09	3.6500	3.6500	3.6500	3.6500	-9.877%	20	446	-95.342%
2024-12-05	4.0500	4.0500	4.0500	4.0500	+5.195%	22	446	-95.802%
2024-12-04	3.8500	3.8500	3.8500	3.8500	-1.282%	2	424	-95.584%
2024-12-03	3.9000	3.9000	3.9000	3.9000	-2.500%	1	422	-95.641%
2024-11-26	4.0000	4.0000	4.0000	4.0000	-0.744%	52	421	-95.750%
2024-11-20	3.9500	4.0300	3.9500	4.0300	+2.025%	28	369	-95.782%
2024-11-19	3.9500	3.9500	3.9500	3.9500	+3.947%	1	341	-95.696%
2024-11-18	3.8000	3.8500	3.7200	3.8000	-3.797%	13	340	-95.526%
2024-11-15	3.9500	3.9500	3.9500	3.9500	-2.469%	8	327	-95.696%
2024-11-14	4.0000	4.0500	4.0000	4.0500	-2.174%	2	323	-95.802%
2024-11-12	4.0800	4.1400	4.0800	4.1400	+3.500%	7	321	-95.894%
2024-11-08	4.0000	4.0000	4.0000	4.0000	+6.667%	20	318	-95.750%
2024-11-07	3.7000	3.7500	3.7000	3.7500	-10.714%	3	308	-95.467%
2024-10-31	4.2500	4.2500	4.2000	4.2000	-1.869%	51	305	-95.952%
2024-10-30	4.1500	4.2800	4.1500	4.2800	+7.268%	199	254	-96.028%
2024-10-29	3.9000	3.9900	3.9000	3.9900	+14.000%	33	56	-95.739%
2024-10-17	3.5000	3.5000	3.5000	3.5000	-2.778%	1	24	-95.143%
2024-10-16	3.6000	3.6000	3.6000	3.6000	+1.408%	13	24	-95.278%
2024-10-15	3.5500	3.5500	3.5500	3.5500	+22.414%	2	11	-95.211%
2024-10-07	2.8700	2.9000	2.8700	2.9000	-14.706%	4	9	-94.138%
2024-10-01	3.4000	3.4000	3.4000	3.4000	-8.108%	1	9	-95.000%
2024-09-26	3.5500	3.7000	3.5500	3.7000	+31.206%	9	10	-95.405%
2024-09-19	2.8600	2.8600	2.8200	2.8200	0.000%	3	2	-93.972%