Dark

BP20270115P32
BP Jan 15 2027 32.00 Put (BP270115P00032000)
option OPRA

EOD

Jul 23, 2026

0.4100-8.889%(-0.0400)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	0.4400	0.4700	0.4100	0.4100	-8.889%	20	2,783	0.000%
2026-07-22	0.4400	0.4500	0.4400	0.4500	-11.765%	26	2,786	-8.889%
2026-07-21	0.5300	0.5300	0.5100	0.5100	-3.774%	11	2,801	-19.608%
2026-07-20	0.5300	0.5300	0.5300	0.5300	-7.018%	5	2,802	-22.642%
2026-07-15	0.5700	0.5700	0.5700	0.5700	-17.391%	1	2,802	-28.070%
2026-07-13	0.7700	0.7800	0.6900	0.6900	-27.368%	75	2,802	-40.580%
2026-07-10	0.9500	0.9500	0.9500	0.9500	-2.062%	1	2,813	-56.842%
2026-07-09	0.9700	0.9700	0.9700	0.9700	+10.227%	1	2,812	-57.732%
2026-07-08	0.8700	0.8800	0.8700	0.8800	-27.273%	4	2,811	-53.409%
2026-07-02	1.1700	1.2300	1.1700	1.2100	-16.552%	5	2,804	-66.116%
2026-07-01	1.3700	1.4500	1.3700	1.4500	+16.935%	14	2,804	-71.724%
2026-06-30	1.2400	1.2600	1.2300	1.2400	+7.826%	6	2,802	-66.935%
2026-06-29	1.1500	1.1500	1.1500	1.1500	-8.000%	1	2,797	-64.348%
2026-06-26	1.1900	1.2500	1.1900	1.2500	+10.619%	12	2,796	-67.200%
2026-06-25	1.1700	1.1700	1.0800	1.1300	+0.893%	6	2,792	-63.717%
2026-06-24	1.0400	1.1400	1.0400	1.1200	+15.464%	6	2,789	-63.393%
2026-06-23	0.9700	0.9700	0.9700	0.9700	+8.989%	5	2,786	-57.732%
2026-06-22	0.9300	0.9300	0.8900	0.8900	-15.238%	4	2,784	-53.933%
2026-06-18	0.9400	1.0700	0.9400	1.0500	+38.158%	71	2,760	-60.952%
2026-06-15	0.7500	0.7600	0.7500	0.7600	+13.433%	2	2,760	-46.053%
2026-06-10	0.6700	0.6700	0.6700	0.6700	+8.065%	2	2,761	-38.806%
2026-06-05	0.6200	0.6200	0.6200	0.6200	-19.481%	1	2,759	-33.871%
2026-05-29	0.7700	0.7700	0.7700	0.7700	-14.444%	10	2,758	-46.753%
2026-05-28	0.9000	0.9000	0.9000	0.9000	0.000%	36	2,748	-54.444%
2026-05-27	0.9000	0.9000	0.9000	0.9000	+60.714%	10	2,712	-54.444%
2026-05-20	0.5600	0.5600	0.5600	0.5600	-5.085%	1	2,712	-26.786%
2026-05-19	0.5900	0.5900	0.5900	0.5900	+15.686%	3	2,713	-30.508%
2026-05-18	0.5700	0.5700	0.5100	0.5100	-23.881%	2	2,713	-19.608%
2026-05-14	0.6700	0.6700	0.6700	0.6700	-2.899%	6	2,713	-38.806%
2026-05-08	0.6900	0.6900	0.6900	0.6900	-9.211%	14	2,713	-40.580%
2026-05-07	0.8100	0.8100	0.7600	0.7600	+35.714%	10	2,713	-46.053%
2026-04-30	0.5600	0.5600	0.5600	0.5600	-8.197%	4	2,714	-26.786%
2026-04-28	0.6500	0.6500	0.6100	0.6100	-6.154%	115	2,710	-32.787%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-16.667%	100	2,705	-36.923%
2026-04-17	0.8300	0.8400	0.7800	0.7800	+21.875%	328	2,705	-47.436%
2026-04-16	0.6400	0.6400	0.6400	0.6400	-7.246%	1	2,889	-35.938%
2026-04-15	0.6900	0.6900	0.6900	0.6900	-5.479%	1	2,890	-40.580%
2026-04-14	0.7300	0.7300	0.7300	0.7300	+7.353%	90	2,890	-43.836%
2026-04-10	0.6800	0.6800	0.6800	0.6800	-19.048%	2	2,918	-39.706%
2026-04-08	0.9400	0.9400	0.8400	0.8400	+3.704%	53	2,920	-51.190%
2026-04-07	0.8100	0.8100	0.8100	0.8100	+8.000%	1	2,919	-49.383%
2026-04-06	0.7700	0.7700	0.7500	0.7500	-15.730%	11	2,920	-45.333%
2026-03-31	0.8900	0.8900	0.8900	0.8900	+3.488%	2	2,920	-53.933%
2026-03-30	0.8600	0.8600	0.8600	0.8600	-2.273%	4	2,918	-52.326%
2026-03-26	0.8300	0.8800	0.8200	0.8800	-5.376%	102	2,914	-53.409%
2026-03-25	0.9300	0.9300	0.9300	0.9300	-5.102%	5	2,840	-55.914%
2026-03-24	0.9800	0.9800	0.9800	0.9800	+55.556%	11	2,840	-58.163%
2026-03-19	0.6300	0.6300	0.6300	0.6300	-43.243%	80	2,840	-34.921%
2026-03-13	1.1100	1.1100	1.1100	1.1100	+0.909%	80	2,840	-63.063%
2026-03-12	1.1200	1.1200	1.1000	1.1000	-5.172%	6	2,835	-62.727%
2026-03-11	1.2000	1.2000	1.1600	1.1600	-12.121%	7	2,841	-64.655%
2026-03-10	1.3000	1.3200	1.3000	1.3200	+5.600%	10	2,842	-68.939%
2026-03-09	1.2500	1.2500	1.2500	1.2500	-7.407%	1	2,842	-67.200%
2026-03-06	1.4500	1.4500	1.3500	1.3500	-17.178%	16	2,842	-69.630%
2026-02-27	1.6300	1.6300	1.6300	1.6300	+1.875%	1	2,853	-74.847%
2026-02-23	1.6100	1.6200	1.5900	1.6000	-12.568%	189	2,854	-74.375%
2026-02-18	1.7900	1.8300	1.7300	1.8300	-8.955%	8	2,913	-77.596%
2026-02-17	1.9300	2.0100	1.9300	2.0100	-2.427%	48	2,915	-79.602%
2026-02-13	2.1100	2.1100	2.0600	2.0600	+3.518%	46	2,823	-80.097%
2026-02-12	1.8500	2.0900	1.8500	1.9900	+20.606%	275	2,823	-79.397%
2026-02-11	1.6700	1.6700	1.6500	1.6500	-15.385%	7	2,680	-75.152%
2026-02-10	1.9100	2.0500	1.9000	1.9500	+31.757%	295	2,680	-78.974%
2026-02-04	1.4900	1.4900	1.4800	1.4800	-6.329%	11	2,467	-72.297%
2026-02-03	1.6100	1.6100	1.5800	1.5800	-10.227%	4	2,458	-74.051%
2026-02-02	1.7600	1.7600	1.7600	1.7600	+4.142%	15	2,461	-76.705%
2026-01-30	1.6900	1.6900	1.6900	1.6900	-4.520%	1	2,466	-75.740%
2026-01-28	1.7700	1.7700	1.7700	1.7700	+1.724%	1	2,467	-76.836%
2026-01-27	1.7800	1.7800	1.7100	1.7400	-5.946%	24	2,467	-76.437%
2026-01-26	1.8500	1.8500	1.8500	1.8500	-7.035%	1	2,467	-77.838%
2026-01-23	2.0600	2.0600	1.9600	1.9900	-7.009%	39	2,467	-79.397%
2026-01-21	2.2100	2.2100	2.1400	2.1400	-10.460%	7	2,457	-80.841%
2026-01-20	2.3900	2.3900	2.3300	2.3900	+1.702%	5	2,462	-82.845%
2026-01-16	2.3200	2.3500	2.3100	2.3500	-6.000%	12	2,475	-82.553%
2026-01-15	2.5000	2.5000	2.5000	2.5000	+8.696%	1	2,475	-83.600%
2026-01-14	2.4000	2.4000	2.3000	2.3000	-17.857%	13	2,475	-82.174%
2026-01-12	2.8200	2.8400	2.8000	2.8000	-4.437%	355	2,475	-85.357%
2026-01-08	3.2000	3.2000	2.9300	2.9300	-5.484%	25	2,389	-86.007%
2026-01-07	3.1000	3.1000	3.1000	3.1000	+15.242%	5	2,387	-86.774%
2026-01-06	2.5000	2.6900	2.5000	2.6900	+19.556%	17	2,387	-84.758%
2026-01-05	2.2900	2.2900	2.2500	2.2500	-5.858%	3	2,370	-81.778%
2026-01-02	2.3900	2.3900	2.3900	2.3900	-10.487%	3	2,371	-82.845%
2025-12-31	2.6700	2.6700	2.6700	2.6700	+1.908%	1	2,368	-84.644%
2025-12-30	2.6200	2.6200	2.6200	2.6200	-5.072%	5	2,368	-84.351%
2025-12-26	2.7600	2.7600	2.7600	2.7600	+2.222%	3	2,363	-85.145%
2025-12-24	2.7000	2.7000	2.7000	2.7000	-1.818%	5	2,362	-84.815%
2025-12-22	2.7500	2.7500	2.7500	2.7500	-7.407%	2	2,362	-85.091%
2025-12-19	2.9700	2.9700	2.9700	2.9700	-5.714%	11	2,360	-86.195%
2025-12-18	3.1000	3.1500	3.1000	3.1500	+31.250%	49	2,356	-86.984%
2025-12-12	2.4000	2.4000	2.4000	2.4000	+2.128%	1	2,398	-82.917%
2025-12-11	2.3100	2.3500	2.3100	2.3500	+11.905%	2	2,397	-82.553%
2025-12-05	2.1000	2.1000	2.1000	2.1000	+8.808%	1	2,396	-80.476%
2025-12-04	1.9300	1.9300	1.9300	1.9300	-10.233%	10	2,395	-78.756%
2025-12-01	2.0900	2.1500	2.0900	2.1500	-5.286%	120	2,405	-80.930%
2025-11-26	2.2700	2.2700	2.2700	2.2700	-2.575%	7	2,294	-81.938%
2025-11-25	2.3800	2.3800	2.3300	2.3300	-7.905%	300	2,294	-82.403%
2025-11-24	2.5300	2.5300	2.5300	2.5300	+9.052%	1	2,282	-83.794%
2025-11-18	2.3200	2.3200	2.3200	2.3200	+3.111%	1	2,282	-82.328%
2025-11-14	2.3300	2.3300	2.2500	2.2500	+0.446%	7	2,282	-81.778%
2025-11-12	2.2600	2.2600	1.5000	2.2400	+7.177%	16	2,284	-81.696%
2025-11-11	2.0900	2.0900	2.0900	2.0900	-11.064%	5	2,276	-80.383%
2025-11-10	2.3500	2.3500	2.3500	2.3500	-1.261%	60	2,276	-82.553%
2025-11-07	2.4000	2.4600	2.3800	2.3800	-8.462%	82	2,276	-82.773%
2025-11-06	2.6000	2.6000	2.6000	2.6000	-3.346%	26	2,290	-84.231%
2025-11-04	2.7900	2.8300	2.6500	2.6900	-13.226%	886	2,264	-84.758%
2025-10-31	3.1000	3.1000	3.1000	3.1000	+6.164%	29	1,751	-86.774%
2025-10-29	2.9200	2.9200	2.9200	2.9200	-16.571%	11	1,722	-85.959%
2025-10-22	3.5000	3.5000	3.5000	3.5000	-1.408%	25	1,711	-88.286%
2025-10-21	3.5500	3.5500	3.5500	3.5500	-5.836%	5	1,711	-88.451%
2025-10-17	3.7700	3.7700	3.7700	3.7700	+10.882%	4	1,706	-89.125%
2025-10-13	3.4000	3.4000	3.4000	3.4000	-4.225%	20	1,706	-87.941%
2025-10-10	3.3000	3.5500	3.3000	3.5500	+20.748%	30	1,693	-88.451%
2025-10-08	2.9400	2.9400	2.9400	2.9400	-5.161%	10	1,688	-86.054%
2025-10-03	3.1000	3.1000	3.1000	3.1000	+21.094%	10	1,683	-86.774%
2025-09-26	2.6000	2.6000	2.5100	2.5600	-6.227%	21	1,673	-83.984%
2025-09-24	2.7300	2.7300	2.7300	2.7300	-2.847%	12	1,673	-84.982%
2025-09-23	2.8100	2.8100	2.8100	2.8100	-9.355%	7	1,673	-85.409%
2025-09-04	3.1000	3.1000	3.1000	3.1000	+4.027%	2	1,673	-86.774%
2025-09-03	2.9800	2.9800	2.9800	2.9800	+8.364%	7	1,673	-86.242%
2025-09-02	2.8500	2.8600	2.7500	2.7500	-8.333%	94	1,666	-85.091%
2025-08-26	3.0000	3.0000	3.0000	3.0000	+6.383%	3	1,577	-86.333%
2025-08-25	2.8200	2.8200	2.8200	2.8200	-4.407%	20	1,574	-85.461%
2025-08-22	3.0200	3.0200	2.9500	2.9500	-6.349%	13	1,574	-86.102%
2025-08-21	3.2000	3.2000	3.1500	3.1500	-1.563%	109	1,574	-86.984%
2025-08-20	3.2000	3.2000	3.2000	3.2000	+3.226%	13	1,465	-87.188%
2025-08-19	3.1000	3.1000	3.1000	3.1000	-3.125%	2	1,452	-86.774%
2025-08-18	3.1500	3.2000	3.1500	3.2000	+4.918%	161	1,450	-87.188%
2025-08-15	3.1000	3.1000	3.0500	3.0500	-5.280%	63	1,290	-86.557%
2025-08-12	3.2200	3.2200	3.2200	3.2200	-3.881%	5	1,228	-87.267%
2025-08-11	3.3500	3.3500	3.3500	3.3500	0.000%	2	1,223	-87.761%
2025-08-08	3.3500	3.3500	3.3500	3.3500	+0.601%	2	1,223	-87.761%
2025-08-07	3.3500	3.3500	3.3300	3.3300	-4.857%	40	1,223	-87.688%
2025-08-05	3.9000	3.9000	3.5000	3.5000	-12.500%	5	1,223	-88.286%
2025-08-04	4.1500	4.2000	4.0000	4.0000	-8.046%	104	1,227	-89.750%
2025-08-01	4.3500	4.3500	4.3500	4.3500	+11.538%	2	1,303	-90.575%
2025-07-24	3.8800	3.9000	3.8800	3.9000	+6.849%	2	1,301	-89.487%
2025-07-23	3.6500	3.6500	3.6500	3.6500	-11.192%	2	1,299	-88.767%
2025-07-18	3.8500	4.1100	3.8500	4.1100	+3.008%	17	1,297	-90.024%
2025-07-15	4.0100	4.0200	3.9600	3.9900	+1.013%	43	1,304	-89.724%
2025-07-11	3.9500	3.9500	3.9500	3.9500	-4.819%	10	1,347	-89.620%
2025-07-10	4.1500	4.1500	4.1500	4.1500	-17.659%	5	1,357	-90.120%
2025-06-30	4.9500	5.0400	4.9500	5.0400	+1.002%	11	1,352	-91.865%
2025-06-26	4.8800	4.9900	4.8100	4.9900	+23.210%	57	1,363	-91.784%
2025-06-25	3.8000	4.3200	3.8000	4.0500	-12.527%	200	1,363	-89.877%
2025-06-23	4.6500	4.6500	4.6300	4.6300	+4.045%	26	1,243	-91.145%
2025-06-13	4.7000	4.7000	4.4500	4.4500	-6.904%	32	1,217	-90.787%
2025-06-12	4.1500	4.7800	4.1500	4.7800	-0.417%	9	1,217	-91.423%
2025-06-11	4.8000	4.8000	4.8000	4.8000	-11.927%	3	1,211	-91.458%
2025-06-09	5.4500	5.4500	5.4500	5.4500	-1.802%	10	1,208	-92.477%
2025-06-06	5.5500	5.5500	5.5500	5.5500	+0.726%	44	1,203	-92.613%
2025-06-02	5.5100	5.5100	5.5100	5.5100	-4.174%	1	1,182	-92.559%
2025-05-23	5.7500	5.7500	5.7500	5.7500	+1.590%	20	1,176	-92.870%
2025-05-19	5.6500	5.6700	5.6500	5.6600	+10.980%	6	1,176	-92.756%
2025-05-13	5.2200	5.2200	5.1000	5.1000	-13.559%	3	1,182	-91.961%
2025-05-09	5.9000	5.9000	5.9000	5.9000	-11.278%	8	1,179	-93.051%
2025-05-08	6.6500	6.6500	6.6500	6.6500	+2.308%	4	1,183	-93.835%
2025-05-05	6.5000	6.5000	6.5000	6.5000	-2.985%	1	1,181	-93.692%
2025-04-23	6.4000	6.7000	6.4000	6.7000	-4.286%	6	1,180	-93.881%
2025-04-17	7.1500	7.1500	7.0000	7.0000	-4.891%	55	1,172	-94.143%
2025-04-16	7.3500	7.3600	7.3500	7.3600	-12.172%	3	1,172	-94.429%
2025-04-10	8.4400	8.5600	8.3800	8.3800	-1.412%	10	1,169	-95.107%
2025-04-08	8.5000	8.5000	8.5000	8.5000	+18.881%	25	1,161	-95.176%
2025-04-04	6.3100	7.1500	6.3000	7.1500	+104.286%	348	1,186	-94.266%
2025-03-26	3.5000	3.5000	3.5000	3.5000	+4.478%	4	1,104	-88.286%
2025-03-25	3.3500	3.3500	3.3500	3.3500	-6.944%	5	1,104	-87.761%
2025-03-24	3.6500	3.6500	3.6000	3.6000	-4.509%	9	1,099	-88.611%
2025-03-18	3.7700	3.7700	3.7700	3.7700	-8.049%	5	1,090	-89.125%
2025-03-14	4.1000	4.1000	4.1000	4.1000	-10.870%	28	1,090	-90.000%
2025-03-12	4.6000	4.6000	4.6000	4.6000	-4.366%	10	1,079	-91.087%
2025-03-11	4.8100	4.8100	4.8100	4.8100	+18.765%	2	1,079	-91.476%
2025-02-28	4.0500	4.0500	4.0500	4.0500	-0.246%	8	1,079	-89.877%
2025-02-27	4.0600	4.0600	4.0600	4.0600	-5.581%	10	1,075	-89.901%
2025-02-26	4.3500	4.3500	4.3000	4.3000	+19.444%	90	1,065	-90.465%
2025-02-24	3.6000	3.6000	3.6000	3.6000	-1.099%	5	978	-88.611%
2025-02-21	3.5500	3.6500	3.5500	3.6400	+13.396%	18	973	-88.736%
2025-02-19	3.2100	3.2100	3.2100	3.2100	-2.727%	2	973	-87.227%
2025-02-18	3.3000	3.3000	3.3000	3.3000	0.000%	102	971	-87.576%
2025-02-14	3.3000	3.3000	3.2000	3.3000	0.000%	216	1,042	-87.576%
2025-02-13	3.3000	3.3000	3.3000	3.3000	-4.624%	1	1,042	-87.576%
2025-02-11	3.8000	3.8000	3.4300	3.4600	-2.535%	125	1,042	-88.150%
2025-02-10	3.7500	3.7500	3.5500	3.5500	-21.286%	763	933	-88.451%
2025-02-07	4.5100	4.5100	4.5100	4.5100	-3.011%	2	379	-90.909%
2025-02-06	4.6500	4.6500	4.6500	4.6500	-2.311%	5	378	-91.183%
2025-02-04	4.8500	4.8500	4.7600	4.7600	-1.653%	11	378	-91.387%
2025-01-22	4.8400	4.8400	4.8400	4.8400	-0.206%	300	369	-91.529%
2025-01-16	4.9000	4.9000	4.8500	4.8500	-1.020%	2	69	-91.546%
2025-01-07	5.0500	5.0500	4.8000	4.9000	-5.769%	17	67	-91.633%
2025-01-06	5.1000	5.2000	5.1000	5.2000	-10.190%	14	51	-92.115%
2024-12-13	5.7900	5.7900	5.7900	5.7900	+0.696%	2	42	-92.919%
2024-12-09	5.7500	5.7500	5.7500	5.7500	-7.258%	2	43	-92.870%
2024-12-04	6.2000	6.2000	6.1500	6.2000	+1.639%	5	41	-93.387%
2024-11-25	6.1000	6.1000	6.1000	6.1000	-2.556%	1	39	-93.279%
2024-11-08	6.2000	6.2600	6.2000	6.2600	-1.417%	14	38	-93.450%
2024-11-01	6.3500	6.3500	6.3500	6.3500	-3.788%	2	33	-93.543%
2024-10-30	6.6000	6.6000	6.6000	6.6000	+5.600%	1	33	-93.788%
2024-10-29	6.1500	6.2500	6.1500	6.2500	+14.260%	2	32	-93.440%
2024-10-28	5.4700	5.4700	5.4700	5.4700	+3.208%	1	31	-92.505%
2024-10-21	5.3000	5.3000	5.3000	5.3000	-2.574%	1	30	-92.264%
2024-10-18	5.4400	5.4400	5.4400	5.4400	+11.020%	2	30	-92.463%
2024-10-04	4.9000	4.9000	4.9000	4.9000	-2.970%	2	29	-91.633%
2024-10-02	5.0500	5.0500	5.0500	5.0500	-7.339%	5	28	-91.881%
2024-09-27	5.4500	5.4500	5.4500	5.4500	+18.478%	10	33	-92.477%
2024-09-24	4.6500	4.6500	4.6000	4.6000	0.000%	25	28	-91.087%
2024-09-19	4.6000	4.6000	4.6000	4.6000	-5.155%	1	3	-91.087%
2024-09-18	4.8500	4.8500	4.8500	4.8500	0.000%	2	2	-91.546%