Dark

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

EOD

Sep 16, 2026

1.05+15.385%(+0.14)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.0200	1.0500	1.0200	1.0500	+15.385%	21	2,504	0.000%
2026-09-15	0.9100	0.9100	0.9100	0.9100	-14.953%	36	2,504	+15.385%
2026-09-14	0.9300	1.0700	0.9300	1.0700	+0.943%	7	2,508	-1.869%
2026-09-11	1.1000	1.1000	1.0600	1.0600	-7.018%	5	2,513	-0.943%
2026-09-10	1.1400	1.1400	1.1400	1.1400	-21.918%	1	2,515	-7.895%
2026-09-01	1.4600	1.4600	1.4600	1.4600	-29.469%	55	2,514	-28.082%
2026-08-27	2.0700	2.0700	2.0700	2.0700	+6.701%	1	2,461	-49.275%
2026-08-26	1.9400	1.9400	1.9400	1.9400	+40.580%	75	2,460	-45.876%
2026-08-21	1.3100	1.3800	1.2800	1.3800	+2.222%	103	2,461	-23.913%
2026-08-20	1.3600	1.3600	1.2800	1.3500	-19.162%	50	2,461	-22.222%
2026-08-18	1.6700	1.6700	1.6700	1.6700	-7.735%	5	2,421	-37.126%
2026-08-17	2.0200	2.0200	1.8100	1.8100	-27.600%	6	2,421	-41.989%
2026-08-06	2.5000	2.5000	2.5000	2.5000	-2.724%	1	2,421	-58.000%
2026-08-05	2.5700	2.5700	2.5700	2.5700	+11.255%	44	2,420	-59.144%
2026-08-04	2.3300	2.4200	2.3100	2.3100	+27.624%	25	2,420	-54.545%
2026-08-03	1.8800	1.8800	1.8100	1.8100	+6.471%	66	2,437	-41.989%
2026-07-31	1.8400	1.8600	1.6400	1.7000	-16.256%	82	2,388	-38.235%
2026-07-29	2.0300	2.0300	2.0300	2.0300	-22.814%	3	2,440	-48.276%
2026-07-28	2.3500	2.6500	2.3500	2.6300	+8.678%	24	2,440	-60.076%
2026-07-27	2.4000	2.4200	2.4000	2.4200	+21.000%	19	2,434	-56.612%
2026-07-24	2.0000	2.0000	2.0000	2.0000	+1.010%	3	2,434	-47.500%
2026-07-23	1.9100	1.9800	1.8400	1.9800	-15.021%	29	2,434	-46.970%
2026-07-21	2.3300	2.3300	2.3300	2.3300	-12.406%	1	2,436	-54.936%
2026-07-20	2.6600	2.6600	2.6600	2.6600	-5.000%	2	2,437	-60.526%
2026-07-14	2.9300	2.9300	2.8000	2.8000	-12.500%	11	2,439	-62.500%
2026-07-13	3.2000	3.2000	3.2000	3.2000	-15.344%	1	2,438	-67.188%
2026-07-08	3.7800	3.7800	3.7800	3.7800	-14.091%	1	2,437	-72.222%
2026-07-07	4.4000	4.4000	4.4000	4.4000	-7.563%	1	2,437	-76.136%
2026-07-06	4.7600	4.7600	4.7600	4.7600	-4.800%	15	2,438	-77.941%
2026-07-02	5.0000	5.0000	5.0000	5.0000	+8.696%	2	2,453	-79.000%
2026-06-24	4.2900	4.6000	4.2900	4.6000	+17.949%	3	2,453	-77.174%
2026-06-23	3.8100	3.9000	3.8100	3.9000	+2.632%	2	2,454	-73.077%
2026-06-22	3.8000	3.8000	3.8000	3.8000	-5.000%	2	2,452	-72.368%
2026-06-18	4.0000	4.1500	3.9500	4.0000	+14.286%	26	2,478	-73.750%
2026-06-17	3.2500	3.5000	3.2500	3.5000	+14.754%	36	2,478	-70.000%
2026-06-16	3.0500	3.0500	3.0500	3.0500	+4.096%	1	2,457	-65.574%
2026-06-15	3.3300	3.3300	2.9300	2.9300	+8.922%	3	2,456	-64.164%
2026-06-12	2.6200	2.7300	2.6200	2.6900	-0.370%	4	2,457	-60.967%
2026-06-11	2.5000	2.7000	2.5000	2.7000	+5.469%	3	2,457	-61.111%
2026-06-10	2.4500	2.5600	2.4500	2.5600	-8.244%	2	2,456	-58.984%
2026-06-09	2.4600	2.7900	2.4600	2.7900	+14.344%	6	2,456	-62.366%
2026-06-08	2.4400	2.4700	2.4400	2.4400	-7.224%	15	2,450	-56.967%
2026-06-05	2.6300	2.6300	2.6300	2.6300	+10.970%	1	2,451	-60.076%
2026-06-04	2.3700	2.3700	2.3700	2.3700	-11.567%	1	2,450	-55.696%
2026-06-01	2.6100	2.6800	2.6100	2.6800	-8.844%	2	2,451	-60.821%
2026-05-29	3.1000	3.1000	2.9400	2.9400	-5.161%	17	2,451	-64.286%
2026-05-28	3.0900	3.1000	3.0900	3.1000	-4.615%	98	2,468	-66.129%
2026-05-27	3.4300	3.4300	3.2500	3.2500	+8.333%	16	2,410	-67.692%
2026-05-26	2.9200	3.0600	2.9200	3.0000	+28.755%	22	2,394	-65.000%
2026-05-22	2.2500	2.3600	2.2500	2.3300	+6.393%	3	2,390	-54.936%
2026-05-21	2.0100	2.1900	2.0100	2.1900	+2.817%	3	2,389	-52.055%
2026-05-20	2.0900	2.1300	2.0900	2.1300	+9.231%	2	2,389	-50.704%
2026-05-19	1.9500	1.9500	1.9500	1.9500	-1.015%	3	2,385	-46.154%
2026-05-18	1.9700	1.9700	1.9700	1.9700	-15.451%	10	2,385	-46.701%
2026-05-15	2.3300	2.3300	2.3300	2.3300	-6.048%	17	2,385	-54.936%
2026-05-11	2.4800	2.4800	2.4800	2.4800	-8.148%	15	2,385	-57.661%
2026-05-08	2.7000	2.7000	2.7000	2.7000	+9.312%	20	2,385	-61.111%
2026-05-06	2.3700	2.4700	2.3700	2.4700	+25.381%	10	2,385	-57.490%
2026-05-05	1.9700	1.9700	1.9700	1.9700	-8.796%	5	2,375	-46.701%
2026-05-01	2.1000	2.1600	2.0900	2.1600	+13.089%	10	2,370	-51.389%
2026-04-30	1.9100	1.9100	1.8800	1.9100	-11.163%	80	2,370	-45.026%
2026-04-28	2.1000	2.1500	2.1000	2.1500	-2.273%	10	2,294	-51.163%
2026-04-27	2.2000	2.2000	2.2000	2.2000	-0.452%	1	2,289	-52.273%
2026-04-24	2.2100	2.2100	2.2100	2.2100	-3.913%	4	2,290	-52.489%
2026-04-23	2.2600	2.3000	2.2600	2.3000	-11.877%	412	2,286	-54.348%
2026-04-17	2.8100	2.8100	2.6100	2.6100	+13.478%	26	2,157	-59.770%
2026-04-10	2.3000	2.3000	2.3000	2.3000	-5.738%	1	2,144	-54.348%
2026-04-09	2.4400	2.4400	2.4400	2.4400	-6.154%	5	2,145	-56.967%
2026-04-08	2.9800	2.9800	2.6000	2.6000	+15.044%	89	2,140	-59.615%
2026-04-06	2.2600	2.2600	2.2600	2.2600	+1.802%	7	2,085	-53.540%
2026-04-02	2.2200	2.2200	2.2200	2.2200	-15.589%	1	2,086	-52.703%
2026-04-01	2.6300	2.6300	2.6300	2.6300	+5.622%	1	2,086	-60.076%
2026-03-31	2.3600	2.4900	2.3600	2.4900	-4.598%	803	2,087	-57.831%
2026-03-27	2.6100	2.6100	2.6100	2.6100	+1.163%	4	1,288	-59.770%
2026-03-26	2.5600	2.5800	2.5600	2.5800	-4.797%	50	1,284	-59.302%
2026-03-25	2.7100	2.7100	2.7100	2.7100	-5.575%	1	1,257	-61.255%
2026-03-24	2.9500	2.9500	2.8700	2.8700	-11.692%	13	1,256	-63.415%
2026-03-23	3.1700	3.3500	3.1600	3.2500	+16.071%	229	1,258	-67.692%
2026-03-20	2.8300	2.8300	2.8000	2.8000	+13.821%	8	1,057	-62.500%
2026-03-19	2.4000	2.4600	2.4000	2.4600	-11.191%	2	1,054	-57.317%
2026-03-18	2.7700	2.7700	2.7700	2.7700	0.000%	5	1,053	-62.094%
2026-03-17	2.9500	2.9500	2.7700	2.7700	-11.218%	6	1,058	-62.094%
2026-03-16	3.2000	3.2000	3.1200	3.1200	-6.306%	16	1,062	-66.346%
2026-03-13	3.3300	3.3300	3.3300	3.3300	-2.632%	1	1,053	-68.468%
2026-03-12	3.4500	3.4500	3.4200	3.4200	-6.301%	39	1,053	-69.298%
2026-03-11	3.8000	3.8000	3.5500	3.6500	-15.116%	62	1,091	-71.233%
2026-03-10	4.0000	4.3000	4.0000	4.3000	+8.861%	25	1,053	-75.581%
2026-03-09	3.9500	3.9500	3.9500	3.9500	-3.659%	9	1,045	-73.418%
2026-03-06	4.5200	4.5200	4.1000	4.1000	-15.464%	5	1,037	-74.390%
2026-02-23	4.8500	4.8500	4.8500	4.8500	-11.818%	10	1,036	-78.351%
2026-02-18	5.5000	5.5000	5.5000	5.5000	-5.983%	1	1,036	-80.909%
2026-02-13	5.8500	5.8500	5.8500	5.8500	-4.098%	4	1,036	-82.051%
2026-02-10	6.1000	6.1000	6.1000	6.1000	+27.883%	1	1,036	-82.787%
2026-02-09	4.7500	4.7700	4.7500	4.7700	-2.653%	22	1,035	-77.987%
2026-02-06	5.2000	5.2000	4.9000	4.9000	+3.594%	2	1,015	-78.571%
2026-02-04	4.6900	4.7300	4.6900	4.7300	-3.666%	41	1,014	-77.801%
2026-02-03	4.9100	4.9100	4.9100	4.9100	-11.532%	10	1,036	-78.615%
2026-01-30	5.5500	5.5500	5.5500	5.5500	+2.778%	1	1,026	-81.081%
2026-01-29	5.0500	5.4000	5.0500	5.4000	-9.850%	30	1,025	-80.556%
2026-01-26	5.8000	5.9900	5.8000	5.9900	-7.132%	6	995	-82.471%
2026-01-21	6.5000	6.5000	6.4500	6.4500	-16.774%	141	999	-83.721%
2026-01-09	7.7500	7.7500	7.7500	7.7500	-3.125%	1	858	-86.452%
2025-12-19	8.0000	8.0000	8.0000	8.0000	+17.647%	10	857	-86.875%
2025-12-12	6.8000	6.8000	6.8000	6.8000	+4.135%	2	852	-84.559%
2025-12-09	6.5300	6.5300	6.5300	6.5300	+14.965%	8	850	-83.920%
2025-12-03	5.8000	5.8000	5.6500	5.6800	-16.471%	402	858	-81.514%
2025-11-06	6.8500	6.8500	6.8000	6.8000	-2.158%	202	458	-84.559%
2025-11-05	6.7800	6.9500	6.7800	6.9500	-5.313%	9	274	-84.892%
2025-11-04	7.4000	7.4000	7.3400	7.3400	-3.421%	2	279	-85.695%
2025-10-31	7.6000	7.6000	7.6000	7.6000	+0.662%	2	279	-86.184%
2025-10-06	7.5500	7.5500	7.5500	7.5500	+10.058%	7	281	-86.093%
2025-09-26	6.8600	6.8600	6.8600	6.8600	-14.250%	1	274	-84.694%
2025-09-19	8.0500	8.0500	8.0000	8.0000	+5.263%	75	274	-86.875%
2025-09-18	7.6000	7.6000	7.6000	7.6000	-2.062%	333	242	-86.184%
2025-09-16	7.7600	7.7600	7.7600	7.7600	-2.020%	1	557	-86.469%
2025-09-15	7.9200	7.9200	7.9200	7.9200	+12.660%	3	557	-86.742%
2025-08-29	7.0300	7.0300	7.0300	7.0300	-2.225%	1	554	-85.064%
2025-08-27	7.1900	7.1900	7.1900	7.1900	-8.408%	5	554	-85.396%
2025-08-20	7.8500	7.8500	7.8500	7.8500	-0.633%	1	549	-86.624%
2025-08-18	7.9000	7.9000	7.9000	7.9000	+2.597%	1	549	-86.709%
2025-08-14	7.7000	7.7000	7.7000	7.7000	-2.900%	1	549	-86.364%
2025-08-08	7.9300	7.9300	7.9300	7.9300	-2.699%	1	548	-86.759%
2025-08-07	8.0600	8.1500	8.0600	8.1500	-18.500%	8	547	-87.117%
2025-08-01	10.0000	10.0000	10.0000	10.0000	+6.610%	1	539	-89.500%
2025-07-31	9.3800	9.3800	9.3800	9.3800	-7.586%	5	538	-88.806%
2025-07-03	10.1500	10.1500	10.1500	10.1500	+4.639%	1	538	-89.655%
2025-06-13	10.1500	10.1500	9.7000	9.7000	-14.912%	28	538	-89.175%
2025-06-04	11.4000	11.4000	11.4000	11.4000	0.000%	10	552	-90.789%
2025-06-03	11.4000	11.4000	11.4000	11.4000	-0.524%	10	552	-90.789%
2025-06-02	11.4500	11.4600	11.4500	11.4600	-1.207%	4	562	-90.838%
2025-05-28	12.0000	12.0000	11.5500	11.6000	+1.754%	25	558	-90.948%
2025-05-16	11.4000	11.4000	11.4000	11.4000	0.000%	20	578	-90.789%
2025-05-15	11.3500	11.4000	11.3500	11.4000	+1.786%	15	588	-90.789%
2025-05-12	11.2000	11.2000	11.2000	11.2000	-17.647%	2	598	-90.625%
2025-05-01	13.6500	13.6500	13.6000	13.6000	+3.817%	15	598	-92.279%
2025-04-29	13.1500	13.1500	13.1000	13.1000	+4.382%	11	588	-91.985%
2025-04-28	12.5500	12.5500	12.5500	12.5500	-2.335%	1	578	-91.633%
2025-04-22	12.8500	12.8500	12.8500	12.8500	-12.107%	10	578	-91.829%
2025-04-07	14.6200	14.6200	14.6200	14.6200	+10.758%	6	578	-92.818%
2025-04-04	12.9000	13.2000	12.9000	13.2000	+55.294%	28	572	-92.045%
2025-03-31	8.5600	8.5600	8.5000	8.5000	-11.917%	20	562	-87.647%
2025-03-10	9.6000	9.6500	9.5000	9.6500	+10.286%	334	542	-89.119%
2025-03-03	8.6300	8.7500	8.6300	8.7500	+5.168%	19	228	-88.000%
2025-02-21	8.3400	8.3400	8.3200	8.3200	+7.494%	72	223	-87.380%
2025-02-18	7.7500	7.7700	7.7400	7.7400	-2.025%	64	223	-86.434%
2025-02-12	8.0000	8.0000	7.9000	7.9000	-1.250%	3	193	-86.709%
2025-02-10	8.5500	8.5500	7.8500	8.0000	-15.164%	169	196	-86.875%
2025-02-07	9.4300	9.4300	9.4300	9.4300	-3.282%	2	58	-88.865%
2025-02-06	9.7500	9.7500	9.7500	9.7500	-4.971%	5	59	-89.231%
2025-01-30	10.3900	10.3900	10.2600	10.2600	+0.098%	5	54	-89.766%
2025-01-21	10.2500	10.2500	10.2500	10.2500	-17.671%	2	54	-89.756%
2024-12-20	12.4500	12.4500	12.4500	12.4500	+3.750%	1	52	-91.566%
2024-12-18	12.0000	12.0000	12.0000	12.0000	-1.881%	13	52	-91.250%
2024-12-05	12.2300	12.2300	12.2300	12.2300	+1.917%	2	42	-91.415%
2024-11-27	12.0000	12.0000	12.0000	12.0000	+3.448%	10	34	-91.250%
2024-11-22	11.6100	11.6100	11.6000	11.6000	-8.661%	50	34	-90.948%
2024-11-12	12.7000	12.7000	12.7000	12.7000	+4.098%	1	12	-91.732%
2024-11-11	12.2000	12.2000	12.2000	12.2000	+3.390%	1	11	-91.393%
2024-10-29	11.6500	11.8000	11.6500	11.8000	+5.830%	6	10	-91.102%
2024-10-15	11.1500	11.1500	11.1500	11.1500	+8.780%	1	4	-90.583%
2024-10-14	10.2500	10.2500	10.2500	10.2500	+1.990%	1	3	-89.756%
2024-10-10	10.0500	10.0500	10.0500	10.0500	-8.636%	1	2	-89.552%
2024-09-27	11.0000	11.0000	11.0000	11.0000	0.000%	2	1	-90.455%