Dark

BP20270115P45
BP Jan 15 2027 45.00 Put (BP270115P00045000)
option OPRA

EOD

Sep 16, 2026

3.07+27.917%(+0.67)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	2.8400	3.0700	2.8400	3.0700	+27.917%	4	790	0.000%
2026-09-15	2.4500	2.4500	2.4000	2.4000	-14.286%	4	794	+27.917%
2026-09-14	2.6200	2.8000	2.5000	2.8000	+1.818%	14	791	+9.643%
2026-09-11	2.8900	2.8900	2.7500	2.7500	-1.079%	2	781	+11.636%
2026-09-10	2.7800	2.7800	2.7800	2.7800	-8.852%	1	780	+10.432%
2026-09-09	3.0500	3.0500	3.0500	3.0500	-3.175%	1	780	+0.656%
2026-09-08	3.1000	3.1500	3.1000	3.1500	-16.000%	42	779	-2.540%
2026-09-04	3.7500	3.7500	3.7500	3.7500	+0.536%	1	740	-18.133%
2026-09-03	3.6400	3.7400	3.6400	3.7300	+11.343%	12	740	-17.694%
2026-08-21	3.2600	3.3500	3.2400	3.3500	+5.016%	26	742	-8.358%
2026-08-20	3.1900	3.1900	3.1900	3.1900	-14.933%	1	746	-3.762%
2026-08-19	3.7500	3.7500	3.7500	3.7500	-5.063%	2	746	-18.133%
2026-08-18	3.9500	3.9500	3.9500	3.9500	-13.187%	2	746	-22.278%
2026-08-17	4.5500	4.5500	4.5500	4.5500	+1.111%	7	745	-32.527%
2026-08-14	4.5000	4.5000	4.5000	4.5000	-6.250%	26	752	-31.778%
2026-08-13	4.8000	4.8000	4.8000	4.8000	+4.803%	15	778	-36.042%
2026-08-11	4.5800	4.5800	4.5800	4.5800	-9.307%	2	793	-32.969%
2026-08-10	5.0500	5.0500	5.0500	5.0500	+23.171%	25	791	-39.208%
2026-08-03	4.1000	4.1000	4.1000	4.1000	0.000%	9	797	-25.122%
2026-07-30	4.3000	4.3000	4.1000	4.1000	-49.693%	11	806	-25.122%
2026-06-24	8.0000	8.1500	8.0000	8.1500	+8.667%	11	817	-62.331%
2026-06-18	7.0000	7.5000	7.0000	7.5000	+11.276%	11	824	-59.067%
2026-06-17	6.7400	6.7400	6.7400	6.7400	+43.404%	6	824	-54.451%
2026-06-04	4.6500	4.7000	4.6500	4.7000	+1.075%	34	830	-34.681%
2026-06-03	4.6000	4.6500	4.6000	4.6500	-21.849%	193	830	-33.978%
2026-05-27	5.9500	5.9500	5.9500	5.9500	+52.564%	1	821	-48.403%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-4.878%	162	821	-21.282%
2026-05-20	3.6800	4.1000	3.6800	4.1000	-10.870%	2	937	-25.122%
2026-05-15	4.6000	4.6000	4.6000	4.6000	+19.481%	2	938	-33.261%
2026-05-05	4.1500	4.1500	3.8500	3.8500	-10.465%	3	940	-20.260%
2026-04-24	4.2500	4.3000	4.2500	4.3000	+2.381%	16	937	-28.605%
2026-04-23	4.1500	4.2000	4.1500	4.2000	-2.326%	4	953	-26.905%
2026-04-21	4.4300	4.4300	4.3000	4.3000	-14.000%	80	991	-28.605%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+38.122%	15	991	-38.600%
2026-04-16	3.9500	3.9500	3.6200	3.6200	-15.814%	20	1,006	-15.193%
2026-04-14	4.3000	4.3000	4.3000	4.3000	+7.500%	10	986	-28.605%
2026-04-13	4.1000	4.1000	4.0000	4.0000	-5.437%	10	996	-23.250%
2026-04-10	4.2300	4.2300	4.2300	4.2300	-3.864%	1	986	-27.423%
2026-04-09	4.2500	4.4000	4.0500	4.4000	-11.111%	20	985	-30.227%
2026-04-08	4.9500	4.9500	4.9500	4.9500	+25.316%	10	985	-37.980%
2026-03-31	3.9500	3.9500	3.9500	3.9500	-10.227%	3	995	-22.278%
2026-03-26	4.4000	4.4000	4.4000	4.4000	-8.333%	4	992	-30.227%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-15.789%	6	988	-36.042%
2026-03-23	5.6800	5.7500	5.6000	5.7000	+14.000%	28	982	-46.140%
2026-03-20	4.8800	5.0600	4.8500	5.0000	+8.696%	27	973	-38.600%
2026-03-19	4.4000	4.6000	4.2100	4.6000	-8.000%	7	958	-33.261%
2026-03-18	4.9000	5.0200	4.9000	5.0000	-2.534%	31	956	-38.600%
2026-03-17	5.0500	5.1300	5.0500	5.1300	-10.000%	82	925	-40.156%
2026-03-16	5.6000	5.7000	5.6000	5.7000	-3.061%	47	920	-46.140%
2026-03-13	5.8800	5.8800	5.8800	5.8800	-24.615%	4	898	-47.789%
2026-03-05	7.8000	7.8000	7.8000	7.8000	-9.302%	9	894	-60.641%
2026-02-20	8.6000	8.6000	8.6000	8.6000	-10.417%	1	903	-64.302%
2026-02-10	9.6000	9.6000	9.6000	9.6000	+17.073%	2	904	-68.021%
2026-02-03	8.5000	8.5000	8.2000	8.2000	-9.392%	3	906	-62.561%
2026-01-28	9.1000	9.1000	9.0500	9.0500	-0.549%	4	903	-66.077%
2026-01-27	9.1000	9.1000	9.1000	9.1000	-6.667%	1	899	-66.264%
2026-01-26	9.8500	9.8500	9.7500	9.7500	-2.010%	2	898	-68.513%
2025-12-05	9.9500	9.9500	9.9500	9.9500	+0.505%	2	896	-69.146%
2025-12-01	9.9000	9.9000	9.9000	9.9000	+4.211%	1	898	-68.990%
2025-11-11	9.5000	9.5000	9.5000	9.5000	-6.863%	1	897	-67.684%
2025-11-07	10.2000	10.2000	10.2000	10.2000	-12.521%	2	896	-69.902%
2025-10-01	11.6600	11.6600	11.6600	11.6600	+11.048%	35	894	-73.671%
2025-09-26	10.5000	10.5000	10.5000	10.5000	-10.410%	3	894	-70.762%
2025-09-16	11.7200	11.7200	11.7200	11.7200	-2.739%	1	894	-73.805%
2025-09-15	12.0500	12.0500	12.0500	12.0500	+10.046%	9	894	-74.523%
2025-09-02	11.2500	11.2500	10.9500	10.9500	+1.108%	16	895	-71.963%
2025-08-29	10.8300	10.8300	10.8300	10.8300	-3.217%	1	894	-71.653%
2025-08-25	11.2000	11.2000	11.1900	11.1900	-21.748%	2	894	-72.565%
2025-08-01	14.3000	14.3000	14.3000	14.3000	+8.333%	1	894	-78.531%
2025-07-22	13.2500	13.2500	13.2000	13.2000	-1.859%	6	895	-76.742%
2025-07-18	13.4500	13.4500	13.4500	13.4500	-2.536%	1	890	-77.175%
2025-07-17	13.7300	13.8000	13.7000	13.8000	-5.155%	10	890	-77.754%
2025-07-02	14.7500	14.7500	14.5500	14.5500	-3.322%	5	890	-78.900%
2025-07-01	15.0500	15.0500	15.0500	15.0500	-2.903%	2	887	-79.601%
2025-06-30	15.3500	15.5000	15.3500	15.5000	+1.974%	43	885	-80.194%
2025-06-27	15.2000	15.2000	15.2000	15.2000	+0.330%	2	846	-79.803%
2025-06-23	15.1500	15.1500	15.1500	15.1500	+4.124%	1	844	-79.736%
2025-06-12	14.6000	14.6000	14.5500	14.5500	-16.857%	3	843	-78.900%
2025-05-07	17.4500	17.5000	17.4500	17.5000	-1.685%	3	843	-82.457%
2025-04-16	17.8000	17.8000	17.8000	17.8000	-2.466%	20	840	-82.753%
2025-04-15	18.2500	18.2500	18.2500	18.2500	-2.667%	16	820	-83.178%
2025-04-14	18.6500	18.7500	18.6500	18.7500	+58.898%	80	804	-83.627%
2025-02-10	11.7000	11.8000	11.7000	11.8000	-17.770%	20	724	-73.983%
2025-01-16	14.3500	14.3500	14.3500	14.3500	-2.712%	1	724	-78.606%
2025-01-14	14.7500	14.7500	14.7500	14.7500	-13.743%	1	724	-79.186%
2024-12-20	17.1000	17.1000	17.1000	17.1000	+3.323%	1	723	-82.047%
2024-12-17	16.5000	16.5500	16.5000	16.5500	+0.915%	19	722	-81.450%
2024-12-16	16.0500	16.4000	16.0500	16.4000	+3.797%	158	703	-81.280%
2024-12-13	15.8000	15.8000	15.8000	15.8000	+2.597%	4	545	-80.570%
2024-12-11	15.6500	15.6500	15.4000	15.4000	-5.231%	89	543	-80.065%
2024-11-27	16.3000	16.3000	16.2500	16.2500	0.000%	3	451	-81.108%
2024-11-19	16.2500	16.2500	16.2500	16.2500	+1.563%	1	451	-81.108%
2024-11-18	16.0000	16.0000	16.0000	16.0000	-2.439%	1	450	-80.813%
2024-11-15	16.4000	16.4000	16.4000	16.4000	-4.928%	4	450	-81.280%
2024-11-13	17.2500	17.2500	17.2500	17.2500	+1.770%	1	450	-82.203%
2024-11-12	16.7500	17.0500	16.7500	16.9500	+3.670%	22	449	-81.888%
2024-11-11	16.3500	16.5000	16.3000	16.3500	-0.305%	73	427	-81.223%
2024-11-08	16.3000	16.4500	16.2500	16.4000	+5.466%	200	356	-81.280%
2024-11-07	15.5500	15.5500	15.5500	15.5500	-0.321%	2	256	-80.257%
2024-11-06	16.1000	16.1000	15.6000	15.6000	-2.194%	26	254	-80.321%
2024-11-05	16.0000	16.0000	15.9500	15.9500	-0.932%	115	228	-80.752%
2024-11-04	16.2000	16.2000	16.0500	16.1000	-1.529%	8	113	-80.932%
2024-10-31	16.5000	16.7000	16.3500	16.3500	+1.238%	23	105	-81.223%
2024-10-29	16.1500	16.2000	16.1500	16.1500	+8.027%	27	82	-80.991%
2024-10-28	14.9000	15.0000	14.9000	14.9500	+3.103%	4	55	-79.465%
2024-10-24	14.5000	14.5000	14.5000	14.5000	-1.695%	17	51	-78.828%
2024-10-17	14.7500	14.7500	14.7500	14.7500	+4.240%	3	34	-79.186%
2024-10-14	14.1500	14.1500	14.1500	14.1500	+4.428%	3	33	-78.304%
2024-10-04	13.6000	13.6500	13.5500	13.5500	-4.240%	42	30	-77.343%
2024-10-03	14.1000	14.1500	14.1000	14.1500	-4.068%	4	30	-78.304%
2024-09-30	14.7500	14.7500	14.7500	14.7500	-1.993%	2	30	-79.186%
2024-09-27	15.2100	15.2100	15.0500	15.0500	0.000%	62	30	-79.601%