Dark

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

EOD

Sep 16, 2026

0.6100+24.490%(+0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.6100	0.6100	0.6100	0.6100	+24.490%	1	2,017	0.000%
2026-09-15	0.4900	0.4900	0.4900	0.4900	-12.500%	1	2,018	+24.490%
2026-09-09	0.5600	0.5600	0.5600	0.5600	-12.500%	10	2,018	+8.929%
2026-09-08	0.6400	0.6400	0.6400	0.6400	-13.514%	1	2,028	-4.688%
2026-09-03	0.8100	0.8200	0.7400	0.7400	-5.128%	20	2,029	-17.568%
2026-09-02	0.7900	0.7900	0.7800	0.7800	-18.750%	43	2,032	-21.795%
2026-08-31	0.9600	0.9600	0.9600	0.9600	+1.053%	8	2,075	-36.458%
2026-08-25	0.9500	0.9500	0.9500	0.9500	+31.944%	200	2,068	-35.789%
2026-08-21	0.7600	0.7700	0.6800	0.7200	+5.882%	20	2,168	-15.278%
2026-08-20	0.6800	0.6800	0.6800	0.6800	-29.167%	1	2,164	-10.294%
2026-08-17	1.0400	1.0400	0.9600	0.9600	-6.796%	8	2,164	-36.458%
2026-08-14	1.0300	1.0300	1.0300	1.0300	-6.364%	5	2,161	-40.777%
2026-08-12	1.0800	1.1000	1.0800	1.1000	-8.333%	7	2,158	-44.545%
2026-08-10	1.2000	1.2000	1.2000	1.2000	-11.111%	10	2,151	-49.167%
2026-08-07	1.4200	1.4200	1.3200	1.3500	-8.163%	18	2,159	-54.815%
2026-08-06	1.4700	1.4700	1.4700	1.4700	+5.000%	5	2,150	-58.503%
2026-08-04	1.2800	1.4000	1.2800	1.4000	+35.922%	2	2,145	-56.429%
2026-08-03	1.0700	1.1100	1.0300	1.0300	+11.957%	15	2,143	-40.777%
2026-07-31	1.0000	1.0000	0.9200	0.9200	-21.368%	69	2,143	-33.696%
2026-07-24	1.1700	1.1700	1.1700	1.1700	+0.862%	2	2,116	-47.863%
2026-07-23	1.1000	1.1800	1.0800	1.1600	-17.143%	20	2,118	-47.414%
2026-07-21	1.4000	1.4000	1.4000	1.4000	-6.667%	1	2,119	-56.429%
2026-07-20	1.5000	1.5000	1.5000	1.5000	-13.295%	5	2,119	-59.333%
2026-07-15	1.7300	1.7300	1.7300	1.7300	-9.896%	2	2,119	-64.740%
2026-07-13	2.0600	2.0600	1.9200	1.9200	-24.706%	2	2,118	-68.229%
2026-07-09	2.5600	2.5600	2.5500	2.5500	+8.051%	2	2,118	-76.078%
2026-07-08	2.3600	2.3600	2.3600	2.3600	-20.805%	2	2,118	-74.153%
2026-07-06	2.9800	2.9800	2.9800	2.9800	-5.994%	5	2,118	-79.530%
2026-06-26	3.1700	3.1700	3.1700	3.1700	+11.620%	2	2,115	-80.757%
2026-06-25	3.0000	3.0000	2.8400	2.8400	-1.389%	55	2,119	-78.521%
2026-06-24	2.6700	2.8800	2.6700	2.8800	+21.519%	8	2,105	-78.819%
2026-06-23	2.2900	2.3700	2.2900	2.3700	-8.494%	10	2,106	-74.262%
2026-06-18	2.6200	2.6200	2.5900	2.5900	+37.037%	6	2,106	-76.448%
2026-06-16	1.8900	1.8900	1.8900	1.8900	+1.613%	1	2,106	-67.725%
2026-06-15	1.8600	1.8600	1.8600	1.8600	+13.415%	1	2,106	-67.204%
2026-06-11	1.4700	1.6400	1.4700	1.6400	-6.286%	7	2,106	-62.805%
2026-06-09	1.7500	1.7500	1.7500	1.7500	+16.667%	50	2,105	-65.143%
2026-06-05	1.4900	1.5000	1.4900	1.5000	-3.226%	2	2,055	-59.333%
2026-06-02	1.5500	1.5500	1.5500	1.5500	-14.365%	1	2,055	-60.645%
2026-05-29	1.8100	1.8100	1.8100	1.8100	-9.950%	10	2,055	-66.298%
2026-05-27	2.0500	2.0500	2.0100	2.0100	+39.583%	62	2,045	-69.652%
2026-05-22	1.4800	1.4800	1.4400	1.4400	+18.033%	16	2,030	-57.639%
2026-05-18	1.3300	1.3300	1.2200	1.2200	-24.691%	2	2,030	-50.000%
2026-05-14	1.6200	1.6200	1.6200	1.6200	-5.263%	1,100	2,030	-62.346%
2026-05-07	1.7100	1.7100	1.7100	1.7100	+12.500%	2	1,050	-64.327%
2026-05-06	1.5200	1.5200	1.5200	1.5200	+8.571%	1	1,050	-59.868%
2026-05-05	1.4000	1.4000	1.4000	1.4000	+4.478%	1	1,049	-56.429%
2026-04-29	1.3400	1.3400	1.3400	1.3400	-2.190%	1	1,048	-54.478%
2026-04-28	1.3600	1.4300	1.3500	1.3700	-4.196%	63	1,048	-55.474%
2026-04-27	1.4500	1.4500	1.4300	1.4300	-7.742%	200	1,085	-57.343%
2026-04-21	1.5500	1.5500	1.5500	1.5500	-2.516%	1	1,187	-60.645%
2026-04-20	1.6200	1.6200	1.5900	1.5900	-9.143%	6	1,187	-61.635%
2026-04-17	1.8200	1.9500	1.7500	1.7500	+18.243%	31	1,185	-65.143%
2026-04-15	1.4600	1.4800	1.4600	1.4800	-2.632%	200	1,185	-58.784%
2026-04-14	1.4800	1.5200	1.4800	1.5200	+6.294%	50	1,385	-59.868%
2026-04-13	1.4400	1.4400	1.4300	1.4300	-6.536%	4	1,336	-57.343%
2026-04-10	1.6500	1.6500	1.5300	1.5300	-7.273%	6	1,336	-60.131%
2026-04-09	1.6500	1.6500	1.6500	1.6500	+7.143%	100	1,342	-63.030%
2026-04-07	1.5800	1.5800	1.5400	1.5400	-26.667%	14	1,442	-60.390%
2026-03-23	2.2400	2.2400	2.1000	2.1000	+15.385%	23	1,442	-70.952%
2026-03-18	1.8200	1.8200	1.8200	1.8200	-13.333%	5	1,422	-66.484%
2026-03-16	2.1000	2.1000	2.1000	2.1000	-7.895%	5	1,422	-70.952%
2026-03-13	1.8500	2.2800	1.8500	2.2800	-0.870%	2	1,422	-73.246%
2026-03-12	2.3000	2.3000	2.3000	2.3000	-6.122%	2	1,422	-73.478%
2026-03-11	2.6500	2.6500	2.4500	2.4500	-21.474%	9	1,421	-75.102%
2026-03-06	2.9300	3.1200	2.9300	3.1200	-2.194%	6	1,424	-80.449%
2026-03-05	3.1900	3.1900	3.1900	3.1900	-3.333%	5	1,426	-80.878%
2026-03-03	3.2100	3.3000	3.2100	3.3000	+4.762%	2	1,426	-81.515%
2026-03-02	3.1500	3.1500	3.1500	3.1500	-10.000%	1	1,426	-80.635%
2026-02-24	3.5000	3.5000	3.5000	3.5000	+4.478%	3	1,426	-82.571%
2026-02-23	3.3900	3.3900	3.3500	3.3500	-8.219%	3	1,429	-81.791%
2026-02-18	3.8000	3.8000	3.6500	3.6500	-11.622%	202	1,429	-83.288%
2026-02-17	4.1300	4.1300	4.1300	4.1300	+0.732%	5	1,239	-85.230%
2026-02-13	4.1000	4.1000	4.1000	4.1000	-2.381%	4	1,235	-85.122%
2026-02-12	4.1500	4.2000	4.1500	4.2000	+20.344%	20	1,235	-85.476%
2026-02-11	3.4900	3.4900	3.4900	3.4900	-17.882%	1	1,234	-82.521%
2026-02-10	4.0500	4.3500	4.0500	4.2500	+28.788%	13	1,235	-85.647%
2026-02-09	3.3000	3.3000	3.3000	3.3000	+3.774%	4	1,239	-81.515%
2026-02-04	3.2500	3.2500	3.1800	3.1800	-8.357%	29	1,235	-80.818%
2026-02-03	3.4700	3.4700	3.4700	3.4700	-11.026%	4	1,235	-82.421%
2026-01-30	3.9000	3.9000	3.9000	3.9000	+2.632%	1	1,235	-84.359%
2026-01-27	3.8000	3.8000	3.8000	3.8000	-8.434%	1	1,234	-83.947%
2026-01-26	3.9500	4.2000	3.9500	4.1500	-17.822%	14	1,235	-85.301%
2026-01-14	5.0500	5.0500	5.0500	5.0500	-13.675%	2	1,222	-87.921%
2026-01-08	5.8500	5.8500	5.8500	5.8500	+14.706%	3	1,220	-89.573%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-7.942%	15	1,217	-88.039%
2025-12-26	5.5000	5.5400	5.5000	5.5400	-1.947%	4	1,217	-88.989%
2025-12-16	5.6500	5.6500	5.6500	5.6500	+21.505%	2	1,217	-89.204%
2025-12-15	4.6500	4.6500	4.6500	4.6500	-0.428%	2	1,217	-86.882%
2025-12-11	4.6700	4.6700	4.6700	4.6700	+7.356%	1	1,217	-86.938%
2025-12-05	4.3500	4.3500	4.3500	4.3500	+12.987%	1	1,218	-85.977%
2025-12-04	3.9500	3.9500	3.8500	3.8500	-7.229%	6	1,217	-84.156%
2025-12-03	4.1500	4.1500	4.1500	4.1500	-7.778%	5	1,215	-85.301%
2025-11-28	4.5000	4.5000	4.5000	4.5000	-6.250%	255	1,215	-86.444%
2025-11-19	4.8000	4.8000	4.8000	4.8000	+9.589%	172	969	-87.292%
2025-11-13	4.3800	4.3800	4.3800	4.3800	-4.783%	1	810	-86.073%
2025-11-12	4.6000	4.6000	4.6000	4.6000	-3.158%	15	810	-86.739%
2025-11-07	4.7500	4.7500	4.7500	4.7500	-4.040%	2	808	-87.158%
2025-11-05	4.9600	4.9600	4.8600	4.9500	-5.172%	236	808	-87.677%
2025-11-04	5.4000	5.4000	5.2000	5.2200	-5.435%	53	627	-88.314%
2025-10-06	5.5200	5.5200	5.5200	5.5200	-5.479%	1	588	-88.949%
2025-10-03	5.8400	5.8400	5.8400	5.8400	+7.156%	3	589	-89.555%
2025-09-02	5.4500	5.4500	5.4500	5.4500	+6.863%	1	587	-88.807%
2025-08-28	5.2400	5.2400	5.1000	5.1000	-13.559%	9	586	-88.039%
2025-08-20	5.9000	5.9000	5.9000	5.9000	+0.683%	2	591	-89.661%
2025-08-12	5.8600	5.8600	5.8600	5.8600	-10.942%	1	589	-89.590%
2025-08-05	6.5400	6.5800	6.5400	6.5800	-13.421%	4	588	-90.729%
2025-08-01	7.6500	7.6500	7.6000	7.6000	+6.294%	3	584	-91.974%
2025-07-14	7.0500	7.1500	7.0500	7.1500	-20.994%	2	581	-91.469%
2025-05-19	9.0500	9.0500	9.0500	9.0500	-27.134%	1	581	-93.260%
2025-04-10	12.4200	12.4200	12.4200	12.4200	+3.071%	10	581	-95.089%
2025-04-07	12.0000	12.0500	12.0000	12.0500	+104.237%	100	574	-94.938%
2025-03-25	5.9000	5.9000	5.8500	5.9000	-7.087%	6	654	-89.661%
2025-03-24	6.3000	6.3500	6.3000	6.3500	+2.419%	4	654	-90.394%
2025-03-19	6.2000	6.2000	6.2000	6.2000	-10.405%	1	654	-90.161%
2025-02-28	6.9200	6.9200	6.9200	6.9200	+22.913%	2	654	-91.185%
2025-02-14	5.6300	5.6300	5.6300	5.6300	-1.228%	2	654	-89.165%
2025-02-12	6.1500	6.1500	5.7000	5.7000	-5.941%	8	654	-89.298%
2025-02-11	5.9600	6.0600	5.9000	6.0600	-1.463%	200	646	-89.934%
2025-02-10	6.3000	6.3000	6.0000	6.1500	-22.152%	437	446	-90.081%
2025-01-07	7.9000	7.9000	7.9000	7.9000	-16.754%	2	42	-92.278%
2024-12-31	9.4700	9.6000	9.4500	9.4900	-6.961%	26	46	-93.572%
2024-12-19	10.2000	10.2000	10.2000	10.2000	+6.250%	1	46	-94.020%
2024-11-27	9.6000	9.6000	9.6000	9.6000	-1.031%	1	45	-93.646%
2024-11-26	9.7000	9.7000	9.7000	9.7000	+1.042%	1	45	-93.711%
2024-11-15	9.6000	9.6000	9.6000	9.6000	-6.341%	50	45	-93.646%
2024-11-12	9.8000	10.2500	9.8000	10.2500	+9.043%	16	28	-94.049%
2024-11-05	9.4000	9.4000	9.4000	9.4000	-0.529%	2	13	-93.511%
2024-10-29	9.4000	9.5000	9.4000	9.4500	+10.012%	11	11	-93.545%
2024-10-18	8.5900	8.5900	8.5900	8.5900	0.000%	2	1	-92.899%