Dark

BP20270115P37
BP Jan 15 2027 37.00 Put (BP270115P00037000)
option OPRA

EOD

Jul 23, 2026

1.16-17.143%(-0.24)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.1000	1.1800	1.0800	1.1600	-17.143%	20	2,118	0.000%
2026-07-21	1.4000	1.4000	1.4000	1.4000	-6.667%	1	2,119	-17.143%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-13.295%	5	2,119	-22.667%
2026-07-15	1.7300	1.7300	1.7300	1.7300	-9.896%	2	2,119	-32.948%
2026-07-13	2.0600	2.0600	1.9200	1.9200	-24.706%	2	2,118	-39.583%
2026-07-09	2.5600	2.5600	2.5500	2.5500	+8.051%	2	2,118	-54.510%
2026-07-08	2.3600	2.3600	2.3600	2.3600	-20.805%	2	2,118	-50.847%
2026-07-06	2.9800	2.9800	2.9800	2.9800	-5.994%	5	2,118	-61.074%
2026-06-26	3.1700	3.1700	3.1700	3.1700	+11.620%	2	2,115	-63.407%
2026-06-25	3.0000	3.0000	2.8400	2.8400	-1.389%	55	2,119	-59.155%
2026-06-24	2.6700	2.8800	2.6700	2.8800	+21.519%	8	2,105	-59.722%
2026-06-23	2.2900	2.3700	2.2900	2.3700	-8.494%	10	2,106	-51.055%
2026-06-18	2.6200	2.6200	2.5900	2.5900	+37.037%	6	2,106	-55.212%
2026-06-16	1.8900	1.8900	1.8900	1.8900	+1.613%	1	2,106	-38.624%
2026-06-15	1.8600	1.8600	1.8600	1.8600	+13.415%	1	2,106	-37.634%
2026-06-11	1.4700	1.6400	1.4700	1.6400	-6.286%	7	2,106	-29.268%
2026-06-09	1.7500	1.7500	1.7500	1.7500	+16.667%	50	2,105	-33.714%
2026-06-05	1.4900	1.5000	1.4900	1.5000	-3.226%	2	2,055	-22.667%
2026-06-02	1.5500	1.5500	1.5500	1.5500	-14.365%	1	2,055	-25.161%
2026-05-29	1.8100	1.8100	1.8100	1.8100	-9.950%	10	2,055	-35.912%
2026-05-27	2.0500	2.0500	2.0100	2.0100	+39.583%	62	2,045	-42.289%
2026-05-22	1.4800	1.4800	1.4400	1.4400	+18.033%	16	2,030	-19.444%
2026-05-18	1.3300	1.3300	1.2200	1.2200	-24.691%	2	2,030	-4.918%
2026-05-14	1.6200	1.6200	1.6200	1.6200	-5.263%	1,100	2,030	-28.395%
2026-05-07	1.7100	1.7100	1.7100	1.7100	+12.500%	2	1,050	-32.164%
2026-05-06	1.5200	1.5200	1.5200	1.5200	+8.571%	1	1,050	-23.684%
2026-05-05	1.4000	1.4000	1.4000	1.4000	+4.478%	1	1,049	-17.143%
2026-04-29	1.3400	1.3400	1.3400	1.3400	-2.190%	1	1,048	-13.433%
2026-04-28	1.3600	1.4300	1.3500	1.3700	-4.196%	63	1,048	-15.328%
2026-04-27	1.4500	1.4500	1.4300	1.4300	-7.742%	200	1,085	-18.881%
2026-04-21	1.5500	1.5500	1.5500	1.5500	-2.516%	1	1,187	-25.161%
2026-04-20	1.6200	1.6200	1.5900	1.5900	-9.143%	6	1,187	-27.044%
2026-04-17	1.8200	1.9500	1.7500	1.7500	+18.243%	31	1,185	-33.714%
2026-04-15	1.4600	1.4800	1.4600	1.4800	-2.632%	200	1,185	-21.622%
2026-04-14	1.4800	1.5200	1.4800	1.5200	+6.294%	50	1,385	-23.684%
2026-04-13	1.4400	1.4400	1.4300	1.4300	-6.536%	4	1,336	-18.881%
2026-04-10	1.6500	1.6500	1.5300	1.5300	-7.273%	6	1,336	-24.183%
2026-04-09	1.6500	1.6500	1.6500	1.6500	+7.143%	100	1,342	-29.697%
2026-04-07	1.5800	1.5800	1.5400	1.5400	-26.667%	14	1,442	-24.675%
2026-03-23	2.2400	2.2400	2.1000	2.1000	+15.385%	23	1,442	-44.762%
2026-03-18	1.8200	1.8200	1.8200	1.8200	-13.333%	5	1,422	-36.264%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-7.895%	5	1,422	-44.762%
2026-03-13	1.8500	2.2800	1.8500	2.2800	-0.870%	2	1,422	-49.123%
2026-03-12	2.3000	2.3000	2.3000	2.3000	-6.122%	2	1,422	-49.565%
2026-03-11	2.6500	2.6500	2.4500	2.4500	-21.474%	9	1,421	-52.653%
2026-03-06	2.9300	3.1200	2.9300	3.1200	-2.194%	6	1,424	-62.821%
2026-03-05	3.1900	3.1900	3.1900	3.1900	-3.333%	5	1,426	-63.636%
2026-03-03	3.2100	3.3000	3.2100	3.3000	+4.762%	2	1,426	-64.848%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-10.000%	1	1,426	-63.175%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+4.478%	3	1,426	-66.857%
2026-02-23	3.3900	3.3900	3.3500	3.3500	-8.219%	3	1,429	-65.373%
2026-02-18	3.8000	3.8000	3.6500	3.6500	-11.622%	202	1,429	-68.219%
2026-02-17	4.1300	4.1300	4.1300	4.1300	+0.732%	5	1,239	-71.913%
2026-02-13	4.1000	4.1000	4.1000	4.1000	-2.381%	4	1,235	-71.707%
2026-02-12	4.1500	4.2000	4.1500	4.2000	+20.344%	20	1,235	-72.381%
2026-02-11	3.4900	3.4900	3.4900	3.4900	-17.882%	1	1,234	-66.762%
2026-02-10	4.0500	4.3500	4.0500	4.2500	+28.788%	13	1,235	-72.706%
2026-02-09	3.3000	3.3000	3.3000	3.3000	+3.774%	4	1,239	-64.848%
2026-02-04	3.2500	3.2500	3.1800	3.1800	-8.357%	29	1,235	-63.522%
2026-02-03	3.4700	3.4700	3.4700	3.4700	-11.026%	4	1,235	-66.571%
2026-01-30	3.9000	3.9000	3.9000	3.9000	+2.632%	1	1,235	-70.256%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-8.434%	1	1,234	-69.474%
2026-01-26	3.9500	4.2000	3.9500	4.1500	-17.822%	14	1,235	-72.048%
2026-01-14	5.0500	5.0500	5.0500	5.0500	-13.675%	2	1,222	-77.030%
2026-01-08	5.8500	5.8500	5.8500	5.8500	+14.706%	3	1,220	-80.171%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-7.942%	15	1,217	-77.255%
2025-12-26	5.5000	5.5400	5.5000	5.5400	-1.947%	4	1,217	-79.061%
2025-12-16	5.6500	5.6500	5.6500	5.6500	+21.505%	2	1,217	-79.469%
2025-12-15	4.6500	4.6500	4.6500	4.6500	-0.428%	2	1,217	-75.054%
2025-12-11	4.6700	4.6700	4.6700	4.6700	+7.356%	1	1,217	-75.161%
2025-12-05	4.3500	4.3500	4.3500	4.3500	+12.987%	1	1,218	-73.333%
2025-12-04	3.9500	3.9500	3.8500	3.8500	-7.229%	6	1,217	-69.870%
2025-12-03	4.1500	4.1500	4.1500	4.1500	-7.778%	5	1,215	-72.048%
2025-11-28	4.5000	4.5000	4.5000	4.5000	-6.250%	255	1,215	-74.222%
2025-11-19	4.8000	4.8000	4.8000	4.8000	+9.589%	172	969	-75.833%
2025-11-13	4.3800	4.3800	4.3800	4.3800	-4.783%	1	810	-73.516%
2025-11-12	4.6000	4.6000	4.6000	4.6000	-3.158%	15	810	-74.783%
2025-11-07	4.7500	4.7500	4.7500	4.7500	-4.040%	2	808	-75.579%
2025-11-05	4.9600	4.9600	4.8600	4.9500	-5.172%	236	808	-76.566%
2025-11-04	5.4000	5.4000	5.2000	5.2200	-5.435%	53	627	-77.778%
2025-10-06	5.5200	5.5200	5.5200	5.5200	-5.479%	1	588	-78.986%
2025-10-03	5.8400	5.8400	5.8400	5.8400	+7.156%	3	589	-80.137%
2025-09-02	5.4500	5.4500	5.4500	5.4500	+6.863%	1	587	-78.716%
2025-08-28	5.2400	5.2400	5.1000	5.1000	-13.559%	9	586	-77.255%
2025-08-20	5.9000	5.9000	5.9000	5.9000	+0.683%	2	591	-80.339%
2025-08-12	5.8600	5.8600	5.8600	5.8600	-10.942%	1	589	-80.205%
2025-08-05	6.5400	6.5800	6.5400	6.5800	-13.421%	4	588	-82.371%
2025-08-01	7.6500	7.6500	7.6000	7.6000	+6.294%	3	584	-84.737%
2025-07-14	7.0500	7.1500	7.0500	7.1500	-20.994%	2	581	-83.776%
2025-05-19	9.0500	9.0500	9.0500	9.0500	-27.134%	1	581	-87.182%
2025-04-10	12.4200	12.4200	12.4200	12.4200	+3.071%	10	581	-90.660%
2025-04-07	12.0000	12.0500	12.0000	12.0500	+104.237%	100	574	-90.373%
2025-03-25	5.9000	5.9000	5.8500	5.9000	-7.087%	6	654	-80.339%
2025-03-24	6.3000	6.3500	6.3000	6.3500	+2.419%	4	654	-81.732%
2025-03-19	6.2000	6.2000	6.2000	6.2000	-10.405%	1	654	-81.290%
2025-02-28	6.9200	6.9200	6.9200	6.9200	+22.913%	2	654	-83.237%
2025-02-14	5.6300	5.6300	5.6300	5.6300	-1.228%	2	654	-79.396%
2025-02-12	6.1500	6.1500	5.7000	5.7000	-5.941%	8	654	-79.649%
2025-02-11	5.9600	6.0600	5.9000	6.0600	-1.463%	200	646	-80.858%
2025-02-10	6.3000	6.3000	6.0000	6.1500	-22.152%	437	446	-81.138%
2025-01-07	7.9000	7.9000	7.9000	7.9000	-16.754%	2	42	-85.316%
2024-12-31	9.4700	9.6000	9.4500	9.4900	-6.961%	26	46	-87.777%
2024-12-19	10.2000	10.2000	10.2000	10.2000	+6.250%	1	46	-88.627%
2024-11-27	9.6000	9.6000	9.6000	9.6000	-1.031%	1	45	-87.917%
2024-11-26	9.7000	9.7000	9.7000	9.7000	+1.042%	1	45	-88.041%
2024-11-15	9.6000	9.6000	9.6000	9.6000	-6.341%	50	45	-87.917%
2024-11-12	9.8000	10.2500	9.8000	10.2500	+9.043%	16	28	-88.683%
2024-11-05	9.4000	9.4000	9.4000	9.4000	-0.529%	2	13	-87.660%
2024-10-29	9.4000	9.5000	9.4000	9.4500	+10.012%	11	11	-87.725%
2024-10-18	8.5900	8.5900	8.5900	8.5900	0.000%	2	1	-86.496%