Dark

BP20270115P40
BP Jan 15 2027 40.00 Put (BP270115P00040000)
option OPRA

EOD

Jul 23, 2026

1.98-15.021%(-0.35)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	1.9100	1.9800	1.8400	1.9800	-15.021%	29	2,434	0.000%
2026-07-21	2.3300	2.3300	2.3300	2.3300	-12.406%	1	2,436	-15.021%
2026-07-20	2.6600	2.6600	2.6600	2.6600	-5.000%	2	2,437	-25.564%
2026-07-14	2.9300	2.9300	2.8000	2.8000	-12.500%	11	2,439	-29.286%
2026-07-13	3.2000	3.2000	3.2000	3.2000	-15.344%	1	2,438	-38.125%
2026-07-08	3.7800	3.7800	3.7800	3.7800	-14.091%	1	2,437	-47.619%
2026-07-07	4.4000	4.4000	4.4000	4.4000	-7.563%	1	2,437	-55.000%
2026-07-06	4.7600	4.7600	4.7600	4.7600	-4.800%	15	2,438	-58.403%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+8.696%	2	2,453	-60.400%
2026-06-24	4.2900	4.6000	4.2900	4.6000	+17.949%	3	2,453	-56.957%
2026-06-23	3.8100	3.9000	3.8100	3.9000	+2.632%	2	2,454	-49.231%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-5.000%	2	2,452	-47.895%
2026-06-18	4.0000	4.1500	3.9500	4.0000	+14.286%	26	2,478	-50.500%
2026-06-17	3.2500	3.5000	3.2500	3.5000	+14.754%	36	2,478	-43.429%
2026-06-16	3.0500	3.0500	3.0500	3.0500	+4.096%	1	2,457	-35.082%
2026-06-15	3.3300	3.3300	2.9300	2.9300	+8.922%	3	2,456	-32.423%
2026-06-12	2.6200	2.7300	2.6200	2.6900	-0.370%	4	2,457	-26.394%
2026-06-11	2.5000	2.7000	2.5000	2.7000	+5.469%	3	2,457	-26.667%
2026-06-10	2.4500	2.5600	2.4500	2.5600	-8.244%	2	2,456	-22.656%
2026-06-09	2.4600	2.7900	2.4600	2.7900	+14.344%	6	2,456	-29.032%
2026-06-08	2.4400	2.4700	2.4400	2.4400	-7.224%	15	2,450	-18.852%
2026-06-05	2.6300	2.6300	2.6300	2.6300	+10.970%	1	2,451	-24.715%
2026-06-04	2.3700	2.3700	2.3700	2.3700	-11.567%	1	2,450	-16.456%
2026-06-01	2.6100	2.6800	2.6100	2.6800	-8.844%	2	2,451	-26.119%
2026-05-29	3.1000	3.1000	2.9400	2.9400	-5.161%	17	2,451	-32.653%
2026-05-28	3.0900	3.1000	3.0900	3.1000	-4.615%	98	2,468	-36.129%
2026-05-27	3.4300	3.4300	3.2500	3.2500	+8.333%	16	2,410	-39.077%
2026-05-26	2.9200	3.0600	2.9200	3.0000	+28.755%	22	2,394	-34.000%
2026-05-22	2.2500	2.3600	2.2500	2.3300	+6.393%	3	2,390	-15.021%
2026-05-21	2.0100	2.1900	2.0100	2.1900	+2.817%	3	2,389	-9.589%
2026-05-20	2.0900	2.1300	2.0900	2.1300	+9.231%	2	2,389	-7.042%
2026-05-19	1.9500	1.9500	1.9500	1.9500	-1.015%	3	2,385	+1.538%
2026-05-18	1.9700	1.9700	1.9700	1.9700	-15.451%	10	2,385	+0.508%
2026-05-15	2.3300	2.3300	2.3300	2.3300	-6.048%	17	2,385	-15.021%
2026-05-11	2.4800	2.4800	2.4800	2.4800	-8.148%	15	2,385	-20.161%
2026-05-08	2.7000	2.7000	2.7000	2.7000	+9.312%	20	2,385	-26.667%
2026-05-06	2.3700	2.4700	2.3700	2.4700	+25.381%	10	2,385	-19.838%
2026-05-05	1.9700	1.9700	1.9700	1.9700	-8.796%	5	2,375	+0.508%
2026-05-01	2.1000	2.1600	2.0900	2.1600	+13.089%	10	2,370	-8.333%
2026-04-30	1.9100	1.9100	1.8800	1.9100	-11.163%	80	2,370	+3.665%
2026-04-28	2.1000	2.1500	2.1000	2.1500	-2.273%	10	2,294	-7.907%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-0.452%	1	2,289	-10.000%
2026-04-24	2.2100	2.2100	2.2100	2.2100	-3.913%	4	2,290	-10.407%
2026-04-23	2.2600	2.3000	2.2600	2.3000	-11.877%	412	2,286	-13.913%
2026-04-17	2.8100	2.8100	2.6100	2.6100	+13.478%	26	2,157	-24.138%
2026-04-10	2.3000	2.3000	2.3000	2.3000	-5.738%	1	2,144	-13.913%
2026-04-09	2.4400	2.4400	2.4400	2.4400	-6.154%	5	2,145	-18.852%
2026-04-08	2.9800	2.9800	2.6000	2.6000	+15.044%	89	2,140	-23.846%
2026-04-06	2.2600	2.2600	2.2600	2.2600	+1.802%	7	2,085	-12.389%
2026-04-02	2.2200	2.2200	2.2200	2.2200	-15.589%	1	2,086	-10.811%
2026-04-01	2.6300	2.6300	2.6300	2.6300	+5.622%	1	2,086	-24.715%
2026-03-31	2.3600	2.4900	2.3600	2.4900	-4.598%	803	2,087	-20.482%
2026-03-27	2.6100	2.6100	2.6100	2.6100	+1.163%	4	1,288	-24.138%
2026-03-26	2.5600	2.5800	2.5600	2.5800	-4.797%	50	1,284	-23.256%
2026-03-25	2.7100	2.7100	2.7100	2.7100	-5.575%	1	1,257	-26.937%
2026-03-24	2.9500	2.9500	2.8700	2.8700	-11.692%	13	1,256	-31.010%
2026-03-23	3.1700	3.3500	3.1600	3.2500	+16.071%	229	1,258	-39.077%
2026-03-20	2.8300	2.8300	2.8000	2.8000	+13.821%	8	1,057	-29.286%
2026-03-19	2.4000	2.4600	2.4000	2.4600	-11.191%	2	1,054	-19.512%
2026-03-18	2.7700	2.7700	2.7700	2.7700	0.000%	5	1,053	-28.520%
2026-03-17	2.9500	2.9500	2.7700	2.7700	-11.218%	6	1,058	-28.520%
2026-03-16	3.2000	3.2000	3.1200	3.1200	-6.306%	16	1,062	-36.538%
2026-03-13	3.3300	3.3300	3.3300	3.3300	-2.632%	1	1,053	-40.541%
2026-03-12	3.4500	3.4500	3.4200	3.4200	-6.301%	39	1,053	-42.105%
2026-03-11	3.8000	3.8000	3.5500	3.6500	-15.116%	62	1,091	-45.753%
2026-03-10	4.0000	4.3000	4.0000	4.3000	+8.861%	25	1,053	-53.953%
2026-03-09	3.9500	3.9500	3.9500	3.9500	-3.659%	9	1,045	-49.873%
2026-03-06	4.5200	4.5200	4.1000	4.1000	-15.464%	5	1,037	-51.707%
2026-02-23	4.8500	4.8500	4.8500	4.8500	-11.818%	10	1,036	-59.175%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-5.983%	1	1,036	-64.000%
2026-02-13	5.8500	5.8500	5.8500	5.8500	-4.098%	4	1,036	-66.154%
2026-02-10	6.1000	6.1000	6.1000	6.1000	+27.883%	1	1,036	-67.541%
2026-02-09	4.7500	4.7700	4.7500	4.7700	-2.653%	22	1,035	-58.491%
2026-02-06	5.2000	5.2000	4.9000	4.9000	+3.594%	2	1,015	-59.592%
2026-02-04	4.6900	4.7300	4.6900	4.7300	-3.666%	41	1,014	-58.140%
2026-02-03	4.9100	4.9100	4.9100	4.9100	-11.532%	10	1,036	-59.674%
2026-01-30	5.5500	5.5500	5.5500	5.5500	+2.778%	1	1,026	-64.324%
2026-01-29	5.0500	5.4000	5.0500	5.4000	-9.850%	30	1,025	-63.333%
2026-01-26	5.8000	5.9900	5.8000	5.9900	-7.132%	6	995	-66.945%
2026-01-21	6.5000	6.5000	6.4500	6.4500	-16.774%	141	999	-69.302%
2026-01-09	7.7500	7.7500	7.7500	7.7500	-3.125%	1	858	-74.452%
2025-12-19	8.0000	8.0000	8.0000	8.0000	+17.647%	10	857	-75.250%
2025-12-12	6.8000	6.8000	6.8000	6.8000	+4.135%	2	852	-70.882%
2025-12-09	6.5300	6.5300	6.5300	6.5300	+14.965%	8	850	-69.678%
2025-12-03	5.8000	5.8000	5.6500	5.6800	-16.471%	402	858	-65.141%
2025-11-06	6.8500	6.8500	6.8000	6.8000	-2.158%	202	458	-70.882%
2025-11-05	6.7800	6.9500	6.7800	6.9500	-5.313%	9	274	-71.511%
2025-11-04	7.4000	7.4000	7.3400	7.3400	-3.421%	2	279	-73.025%
2025-10-31	7.6000	7.6000	7.6000	7.6000	+0.662%	2	279	-73.947%
2025-10-06	7.5500	7.5500	7.5500	7.5500	+10.058%	7	281	-73.775%
2025-09-26	6.8600	6.8600	6.8600	6.8600	-14.250%	1	274	-71.137%
2025-09-19	8.0500	8.0500	8.0000	8.0000	+5.263%	75	274	-75.250%
2025-09-18	7.6000	7.6000	7.6000	7.6000	-2.062%	333	242	-73.947%
2025-09-16	7.7600	7.7600	7.7600	7.7600	-2.020%	1	557	-74.485%
2025-09-15	7.9200	7.9200	7.9200	7.9200	+12.660%	3	557	-75.000%
2025-08-29	7.0300	7.0300	7.0300	7.0300	-2.225%	1	554	-71.835%
2025-08-27	7.1900	7.1900	7.1900	7.1900	-8.408%	5	554	-72.462%
2025-08-20	7.8500	7.8500	7.8500	7.8500	-0.633%	1	549	-74.777%
2025-08-18	7.9000	7.9000	7.9000	7.9000	+2.597%	1	549	-74.937%
2025-08-14	7.7000	7.7000	7.7000	7.7000	-2.900%	1	549	-74.286%
2025-08-08	7.9300	7.9300	7.9300	7.9300	-2.699%	1	548	-75.032%
2025-08-07	8.0600	8.1500	8.0600	8.1500	-18.500%	8	547	-75.706%
2025-08-01	10.0000	10.0000	10.0000	10.0000	+6.610%	1	539	-80.200%
2025-07-31	9.3800	9.3800	9.3800	9.3800	-7.586%	5	538	-78.891%
2025-07-03	10.1500	10.1500	10.1500	10.1500	+4.639%	1	538	-80.493%
2025-06-13	10.1500	10.1500	9.7000	9.7000	-14.912%	28	538	-79.588%
2025-06-04	11.4000	11.4000	11.4000	11.4000	0.000%	10	552	-82.632%
2025-06-03	11.4000	11.4000	11.4000	11.4000	-0.524%	10	552	-82.632%
2025-06-02	11.4500	11.4600	11.4500	11.4600	-1.207%	4	562	-82.723%
2025-05-28	12.0000	12.0000	11.5500	11.6000	+1.754%	25	558	-82.931%
2025-05-16	11.4000	11.4000	11.4000	11.4000	0.000%	20	578	-82.632%
2025-05-15	11.3500	11.4000	11.3500	11.4000	+1.786%	15	588	-82.632%
2025-05-12	11.2000	11.2000	11.2000	11.2000	-17.647%	2	598	-82.321%
2025-05-01	13.6500	13.6500	13.6000	13.6000	+3.817%	15	598	-85.441%
2025-04-29	13.1500	13.1500	13.1000	13.1000	+4.382%	11	588	-84.885%
2025-04-28	12.5500	12.5500	12.5500	12.5500	-2.335%	1	578	-84.223%
2025-04-22	12.8500	12.8500	12.8500	12.8500	-12.107%	10	578	-84.591%
2025-04-07	14.6200	14.6200	14.6200	14.6200	+10.758%	6	578	-86.457%
2025-04-04	12.9000	13.2000	12.9000	13.2000	+55.294%	28	572	-85.000%
2025-03-31	8.5600	8.5600	8.5000	8.5000	-11.917%	20	562	-76.706%
2025-03-10	9.6000	9.6500	9.5000	9.6500	+10.286%	334	542	-79.482%
2025-03-03	8.6300	8.7500	8.6300	8.7500	+5.168%	19	228	-77.371%
2025-02-21	8.3400	8.3400	8.3200	8.3200	+7.494%	72	223	-76.202%
2025-02-18	7.7500	7.7700	7.7400	7.7400	-2.025%	64	223	-74.419%
2025-02-12	8.0000	8.0000	7.9000	7.9000	-1.250%	3	193	-74.937%
2025-02-10	8.5500	8.5500	7.8500	8.0000	-15.164%	169	196	-75.250%
2025-02-07	9.4300	9.4300	9.4300	9.4300	-3.282%	2	58	-79.003%
2025-02-06	9.7500	9.7500	9.7500	9.7500	-4.971%	5	59	-79.692%
2025-01-30	10.3900	10.3900	10.2600	10.2600	+0.098%	5	54	-80.702%
2025-01-21	10.2500	10.2500	10.2500	10.2500	-17.671%	2	54	-80.683%
2024-12-20	12.4500	12.4500	12.4500	12.4500	+3.750%	1	52	-84.096%
2024-12-18	12.0000	12.0000	12.0000	12.0000	-1.881%	13	52	-83.500%
2024-12-05	12.2300	12.2300	12.2300	12.2300	+1.917%	2	42	-83.810%
2024-11-27	12.0000	12.0000	12.0000	12.0000	+3.448%	10	34	-83.500%
2024-11-22	11.6100	11.6100	11.6000	11.6000	-8.661%	50	34	-82.931%
2024-11-12	12.7000	12.7000	12.7000	12.7000	+4.098%	1	12	-84.409%
2024-11-11	12.2000	12.2000	12.2000	12.2000	+3.390%	1	11	-83.770%
2024-10-29	11.6500	11.8000	11.6500	11.8000	+5.830%	6	10	-83.220%
2024-10-15	11.1500	11.1500	11.1500	11.1500	+8.780%	1	4	-82.242%
2024-10-14	10.2500	10.2500	10.2500	10.2500	+1.990%	1	3	-80.683%
2024-10-10	10.0500	10.0500	10.0500	10.0500	-8.636%	1	2	-80.299%
2024-09-27	11.0000	11.0000	11.0000	11.0000	0.000%	2	1	-82.000%