Dark

BP20270115P42
BP Jan 15 2027 42.00 Put (BP270115P00042000)
option OPRA

EOD

Sep 16, 2026

1.67+3.086%(+0.05)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.7400	1.7400	1.6600	1.6700	+3.086%	59	1,099	0.000%
2026-09-11	1.6200	1.6200	1.6200	1.6200	-0.613%	1	1,033	+3.086%
2026-09-10	1.6300	1.6300	1.6300	1.6300	-4.118%	1	1,033	+2.454%
2026-09-09	1.7000	1.7000	1.7000	1.7000	-10.526%	1	1,034	-1.765%
2026-09-08	1.9000	1.9000	1.9000	1.9000	-16.667%	50	1,035	-12.105%
2026-09-03	2.2100	2.2800	2.1600	2.2800	+3.167%	31	1,026	-26.754%
2026-09-02	2.2100	2.2100	2.2100	2.2100	-4.329%	1	1,026	-24.434%
2026-09-01	2.3100	2.3100	2.3100	2.3100	-22.483%	3	1,025	-27.706%
2026-08-28	2.9800	2.9800	2.9800	2.9800	-1.650%	135	1,025	-43.960%
2026-08-27	3.0300	3.0300	3.0300	3.0300	+19.763%	1	984	-44.884%
2026-08-25	2.5200	2.5300	2.5200	2.5300	+25.871%	4	985	-33.992%
2026-08-21	1.9300	2.0100	1.9300	2.0100	+6.915%	22	983	-16.915%
2026-08-20	1.9200	1.9200	1.8800	1.8800	-29.323%	94	983	-11.170%
2026-08-17	2.8700	2.8700	2.6300	2.6600	-8.904%	54	889	-37.218%
2026-08-13	3.0000	3.0000	2.9100	2.9200	+0.344%	8	943	-42.808%
2026-08-12	2.9200	2.9200	2.9000	2.9100	-4.590%	12	951	-42.612%
2026-08-10	3.0500	3.0500	3.0500	3.0500	-12.857%	2	963	-45.246%
2026-08-05	3.5500	3.5500	3.5000	3.5000	+33.080%	2	965	-52.286%
2026-08-03	2.6300	2.6300	2.6300	2.6300	-26.944%	1	967	-36.502%
2026-07-17	3.6000	3.6000	3.6000	3.6000	-8.861%	70	968	-53.611%
2026-07-16	3.9500	3.9500	3.9500	3.9500	+2.597%	24	968	-57.722%
2026-07-15	3.8500	3.8500	3.8500	3.8500	-2.532%	1	961	-56.623%
2026-07-14	3.9500	3.9500	3.9500	3.9500	-26.852%	7	961	-57.722%
2026-07-09	5.4000	5.4000	5.4000	5.4000	-11.330%	10	961	-69.074%
2026-06-26	6.0800	6.0900	6.0800	6.0900	+26.875%	10	955	-72.578%
2026-06-22	4.9000	4.9000	4.8000	4.8000	+6.195%	196	953	-65.208%
2026-06-17	4.3500	4.5200	4.3500	4.5200	+8.916%	20	1,137	-63.053%
2026-06-15	4.1500	4.1500	4.1500	4.1500	+18.571%	40	1,136	-59.759%
2026-06-10	3.5000	3.5000	3.5000	3.5000	+9.718%	1	1,115	-52.286%
2026-06-04	3.1900	3.1900	3.1900	3.1900	+1.270%	4	1,114	-47.649%
2026-06-03	3.1500	3.1500	3.1500	3.1500	-22.222%	23	1,114	-46.984%
2026-05-28	4.0500	4.0500	4.0500	4.0500	+9.459%	46	1,114	-58.765%
2026-05-26	3.7500	3.7500	3.7000	3.7000	+38.577%	30	1,152	-54.865%
2026-05-21	2.6700	2.6700	2.6700	2.6700	+4.706%	1	1,177	-37.453%
2026-05-20	2.5500	2.5500	2.5500	2.5500	-27.143%	91	1,176	-34.510%
2026-05-07	3.5000	3.5000	3.5000	3.5000	+29.630%	1	1,085	-52.286%
2026-05-01	2.7000	2.7000	2.7000	2.7000	+7.570%	2	1,086	-38.148%
2026-04-30	2.5100	2.5100	2.5100	2.5100	-31.233%	1	1,086	-33.466%
2026-04-17	3.6500	3.6500	3.6500	3.6500	+25.000%	27	1,086	-54.247%
2026-04-14	2.9200	2.9200	2.9200	2.9200	-17.746%	10	1,086	-42.808%
2026-04-08	3.7500	3.7500	3.5500	3.5500	+12.342%	103	1,076	-52.958%
2026-03-30	2.9400	3.1600	2.9400	3.1600	-15.054%	307	985	-47.152%
2026-03-24	3.6900	3.7200	3.6900	3.7200	+3.911%	55	680	-55.108%
2026-03-17	3.5700	3.5800	3.5700	3.5800	-11.605%	6	694	-53.352%
2026-03-16	3.9500	4.0500	3.9500	4.0500	-3.571%	8	689	-58.765%
2026-03-13	4.4000	4.4000	4.2000	4.2000	-3.448%	66	681	-60.238%
2026-03-12	4.3500	4.3500	4.3500	4.3500	-7.447%	47	616	-61.609%
2026-03-11	4.8500	4.8500	4.7000	4.7000	-12.963%	26	573	-64.468%
2026-03-10	5.4500	5.4500	5.4000	5.4000	+9.091%	2	550	-69.074%
2026-03-09	5.0500	5.0500	4.9500	4.9500	-22.170%	6	548	-66.263%
2026-02-11	6.3100	6.3600	6.3100	6.3600	+4.262%	5	545	-73.742%
2026-02-04	6.1000	6.1000	6.1000	6.1000	-28.655%	1	545	-72.623%
2026-01-15	8.5500	8.5500	8.5500	8.5500	+13.245%	7	546	-80.468%
2025-11-14	7.5500	7.5500	7.5500	7.5500	-13.714%	3	539	-77.881%
2025-08-25	8.7500	8.7500	8.7500	8.7500	-12.500%	40	539	-80.914%
2025-08-05	10.0000	10.0000	10.0000	10.0000	-13.793%	1	558	-83.300%
2025-08-01	11.6000	11.6000	11.6000	11.6000	+4.036%	1	558	-85.603%
2025-07-17	11.1500	11.1500	11.1500	11.1500	-8.230%	2	559	-85.022%
2025-07-02	12.1500	12.1500	12.1500	12.1500	+3.404%	3	559	-86.255%
2025-06-13	11.7500	11.7500	11.7500	11.7500	-7.480%	10	558	-85.787%
2025-06-10	12.7000	12.7000	12.7000	12.7000	-3.422%	1	558	-86.850%
2025-06-02	13.1500	13.1500	13.1500	13.1500	-11.149%	5	558	-87.300%
2025-05-07	14.8000	14.8000	14.8000	14.8000	+2.422%	1	558	-88.716%
2025-04-04	14.4500	14.4500	14.4500	14.4500	+52.426%	6	557	-88.443%
2025-02-20	9.4000	9.4800	9.2400	9.4800	+6.517%	79	557	-82.384%
2025-02-14	8.9000	8.9000	8.9000	8.9000	-5.820%	120	463	-81.236%
2025-02-10	9.6500	9.7000	9.3500	9.4500	-21.250%	86	463	-82.328%
2025-01-22	12.0000	12.0000	12.0000	12.0000	-3.226%	6	397	-86.083%
2025-01-14	12.1000	12.4000	12.1000	12.4000	+5.532%	6	391	-86.532%
2025-01-13	11.9000	11.9000	11.7500	11.7500	-0.844%	5	385	-85.787%
2025-01-10	11.8500	11.8500	11.8500	11.8500	+0.424%	8	380	-85.907%
2025-01-07	11.8000	11.8000	11.7000	11.8000	-15.412%	5	376	-85.847%
2024-12-26	13.9500	13.9500	13.9000	13.9500	-0.357%	16	375	-88.029%
2024-12-24	14.2000	14.2500	13.9000	14.0000	-0.356%	25	334	-88.071%
2024-12-23	14.3500	14.3500	14.0000	14.0500	-0.355%	117	334	-88.114%
2024-12-20	14.3500	14.3500	14.0500	14.1000	-0.353%	14	217	-88.156%
2024-12-19	14.0000	14.1500	14.0000	14.1500	+1.799%	4	203	-88.198%
2024-12-18	13.8000	13.9000	13.8000	13.9000	+0.361%	64	199	-87.986%
2024-12-17	13.8500	13.8500	13.8500	13.8500	+0.362%	1	135	-87.942%
2024-12-16	13.8000	13.8000	13.8000	13.8000	+5.747%	1	134	-87.899%
2024-12-10	13.0500	13.0500	13.0500	13.0500	0.000%	2	133	-87.203%
2024-12-09	13.0500	13.0500	13.0500	13.0500	-4.396%	2	132	-87.203%
2024-11-29	13.6500	13.6500	13.6500	13.6500	-0.727%	6	132	-87.766%
2024-11-19	13.7500	13.7500	13.7500	13.7500	-3.846%	1	132	-87.855%
2024-11-12	14.2000	14.3500	14.2000	14.3000	+3.249%	18	132	-88.322%
2024-11-11	13.7000	13.8500	13.7000	13.8500	+0.727%	9	114	-87.942%
2024-11-08	13.7000	13.7500	13.7000	13.7500	+4.962%	6	105	-87.855%
2024-11-07	13.1000	13.1000	13.1000	13.1000	-1.873%	2	102	-87.252%
2024-11-06	13.4500	13.4500	13.3500	13.3500	-3.610%	16	101	-87.491%
2024-10-31	13.9500	13.9500	13.8500	13.8500	+2.214%	2	85	-87.942%
2024-10-29	13.6000	13.6000	13.5500	13.5500	+7.115%	47	83	-87.675%
2024-10-28	12.6500	12.6500	12.6500	12.6500	+6.751%	5	36	-86.798%
2024-10-14	11.8500	11.8500	11.8500	11.8500	+5.333%	1	31	-85.907%
2024-10-04	11.2500	11.2500	11.2500	11.2500	-11.765%	2	31	-85.156%
2024-09-27	12.7500	12.7500	12.7500	12.7500	+10.390%	60	30	-86.902%
2024-09-16	11.5500	11.5500	11.5500	11.5500	0.000%	30	30	-85.541%