Dark

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

Inactive

Jun 24, 2026

8.15+8.667%(+0.65)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-24	8.0000	8.1500	8.0000	8.1500	+8.667%	11	817	0.000%
2026-06-18	7.0000	7.5000	7.0000	7.5000	+11.276%	11	824	+8.667%
2026-06-17	6.7400	6.7400	6.7400	6.7400	+43.404%	6	824	+20.920%
2026-06-04	4.6500	4.7000	4.6500	4.7000	+1.075%	34	830	+73.404%
2026-06-03	4.6000	4.6500	4.6000	4.6500	-21.849%	193	830	+75.269%
2026-05-27	5.9500	5.9500	5.9500	5.9500	+52.564%	1	821	+36.975%
2026-05-21	3.9000	3.9000	3.9000	3.9000	-4.878%	162	821	+108.974%
2026-05-20	3.6800	4.1000	3.6800	4.1000	-10.870%	2	937	+98.780%
2026-05-15	4.6000	4.6000	4.6000	4.6000	+19.481%	2	938	+77.174%
2026-05-05	4.1500	4.1500	3.8500	3.8500	-10.465%	3	940	+111.688%
2026-04-24	4.2500	4.3000	4.2500	4.3000	+2.381%	16	937	+89.535%
2026-04-23	4.1500	4.2000	4.1500	4.2000	-2.326%	4	953	+94.048%
2026-04-21	4.4300	4.4300	4.3000	4.3000	-14.000%	80	991	+89.535%
2026-04-17	5.0000	5.0000	5.0000	5.0000	+38.122%	15	991	+63.000%
2026-04-16	3.9500	3.9500	3.6200	3.6200	-15.814%	20	1,006	+125.138%
2026-04-14	4.3000	4.3000	4.3000	4.3000	+7.500%	10	986	+89.535%
2026-04-13	4.1000	4.1000	4.0000	4.0000	-5.437%	10	996	+103.750%
2026-04-10	4.2300	4.2300	4.2300	4.2300	-3.864%	1	986	+92.671%
2026-04-09	4.2500	4.4000	4.0500	4.4000	-11.111%	20	985	+85.227%
2026-04-08	4.9500	4.9500	4.9500	4.9500	+25.316%	10	985	+64.646%
2026-03-31	3.9500	3.9500	3.9500	3.9500	-10.227%	3	995	+106.329%
2026-03-26	4.4000	4.4000	4.4000	4.4000	-8.333%	4	992	+85.227%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-15.789%	6	988	+69.792%
2026-03-23	5.6800	5.7500	5.6000	5.7000	+14.000%	28	982	+42.982%
2026-03-20	4.8800	5.0600	4.8500	5.0000	+8.696%	27	973	+63.000%
2026-03-19	4.4000	4.6000	4.2100	4.6000	-8.000%	7	958	+77.174%
2026-03-18	4.9000	5.0200	4.9000	5.0000	-2.534%	31	956	+63.000%
2026-03-17	5.0500	5.1300	5.0500	5.1300	-10.000%	82	925	+58.869%
2026-03-16	5.6000	5.7000	5.6000	5.7000	-3.061%	47	920	+42.982%
2026-03-13	5.8800	5.8800	5.8800	5.8800	-24.615%	4	898	+38.605%
2026-03-05	7.8000	7.8000	7.8000	7.8000	-9.302%	9	894	+4.487%
2026-02-20	8.6000	8.6000	8.6000	8.6000	-10.417%	1	903	-5.233%
2026-02-10	9.6000	9.6000	9.6000	9.6000	+17.073%	2	904	-15.104%
2026-02-03	8.5000	8.5000	8.2000	8.2000	-9.392%	3	906	-0.610%
2026-01-28	9.1000	9.1000	9.0500	9.0500	-0.549%	4	903	-9.945%
2026-01-27	9.1000	9.1000	9.1000	9.1000	-6.667%	1	899	-10.440%
2026-01-26	9.8500	9.8500	9.7500	9.7500	-2.010%	2	898	-16.410%
2025-12-05	9.9500	9.9500	9.9500	9.9500	+0.505%	2	896	-18.090%
2025-12-01	9.9000	9.9000	9.9000	9.9000	+4.211%	1	898	-17.677%
2025-11-11	9.5000	9.5000	9.5000	9.5000	-6.863%	1	897	-14.211%
2025-11-07	10.2000	10.2000	10.2000	10.2000	-12.521%	2	896	-20.098%
2025-10-01	11.6600	11.6600	11.6600	11.6600	+11.048%	35	894	-30.103%
2025-09-26	10.5000	10.5000	10.5000	10.5000	-10.410%	3	894	-22.381%
2025-09-16	11.7200	11.7200	11.7200	11.7200	-2.739%	1	894	-30.461%
2025-09-15	12.0500	12.0500	12.0500	12.0500	+10.046%	9	894	-32.365%
2025-09-02	11.2500	11.2500	10.9500	10.9500	+1.108%	16	895	-25.571%
2025-08-29	10.8300	10.8300	10.8300	10.8300	-3.217%	1	894	-24.746%
2025-08-25	11.2000	11.2000	11.1900	11.1900	-21.748%	2	894	-27.167%
2025-08-01	14.3000	14.3000	14.3000	14.3000	+8.333%	1	894	-43.007%
2025-07-22	13.2500	13.2500	13.2000	13.2000	-1.859%	6	895	-38.258%
2025-07-18	13.4500	13.4500	13.4500	13.4500	-2.536%	1	890	-39.405%
2025-07-17	13.7300	13.8000	13.7000	13.8000	-5.155%	10	890	-40.942%
2025-07-02	14.7500	14.7500	14.5500	14.5500	-3.322%	5	890	-43.986%
2025-07-01	15.0500	15.0500	15.0500	15.0500	-2.903%	2	887	-45.847%
2025-06-30	15.3500	15.5000	15.3500	15.5000	+1.974%	43	885	-47.419%
2025-06-27	15.2000	15.2000	15.2000	15.2000	+0.330%	2	846	-46.382%
2025-06-23	15.1500	15.1500	15.1500	15.1500	+4.124%	1	844	-46.205%
2025-06-12	14.6000	14.6000	14.5500	14.5500	-16.857%	3	843	-43.986%
2025-05-07	17.4500	17.5000	17.4500	17.5000	-1.685%	3	843	-53.429%
2025-04-16	17.8000	17.8000	17.8000	17.8000	-2.466%	20	840	-54.213%
2025-04-15	18.2500	18.2500	18.2500	18.2500	-2.667%	16	820	-55.342%
2025-04-14	18.6500	18.7500	18.6500	18.7500	+58.898%	80	804	-56.533%
2025-02-10	11.7000	11.8000	11.7000	11.8000	-17.770%	20	724	-30.932%
2025-01-16	14.3500	14.3500	14.3500	14.3500	-2.712%	1	724	-43.206%
2025-01-14	14.7500	14.7500	14.7500	14.7500	-13.743%	1	724	-44.746%
2024-12-20	17.1000	17.1000	17.1000	17.1000	+3.323%	1	723	-52.339%
2024-12-17	16.5000	16.5500	16.5000	16.5500	+0.915%	19	722	-50.755%
2024-12-16	16.0500	16.4000	16.0500	16.4000	+3.797%	158	703	-50.305%
2024-12-13	15.8000	15.8000	15.8000	15.8000	+2.597%	4	545	-48.418%
2024-12-11	15.6500	15.6500	15.4000	15.4000	-5.231%	89	543	-47.078%
2024-11-27	16.3000	16.3000	16.2500	16.2500	0.000%	3	451	-49.846%
2024-11-19	16.2500	16.2500	16.2500	16.2500	+1.563%	1	451	-49.846%
2024-11-18	16.0000	16.0000	16.0000	16.0000	-2.439%	1	450	-49.063%
2024-11-15	16.4000	16.4000	16.4000	16.4000	-4.928%	4	450	-50.305%
2024-11-13	17.2500	17.2500	17.2500	17.2500	+1.770%	1	450	-52.754%
2024-11-12	16.7500	17.0500	16.7500	16.9500	+3.670%	22	449	-51.917%
2024-11-11	16.3500	16.5000	16.3000	16.3500	-0.305%	73	427	-50.153%
2024-11-08	16.3000	16.4500	16.2500	16.4000	+5.466%	200	356	-50.305%
2024-11-07	15.5500	15.5500	15.5500	15.5500	-0.321%	2	256	-47.588%
2024-11-06	16.1000	16.1000	15.6000	15.6000	-2.194%	26	254	-47.756%
2024-11-05	16.0000	16.0000	15.9500	15.9500	-0.932%	115	228	-48.903%
2024-11-04	16.2000	16.2000	16.0500	16.1000	-1.529%	8	113	-49.379%
2024-10-31	16.5000	16.7000	16.3500	16.3500	+1.238%	23	105	-50.153%
2024-10-29	16.1500	16.2000	16.1500	16.1500	+8.027%	27	82	-49.536%
2024-10-28	14.9000	15.0000	14.9000	14.9500	+3.103%	4	55	-45.485%
2024-10-24	14.5000	14.5000	14.5000	14.5000	-1.695%	17	51	-43.793%
2024-10-17	14.7500	14.7500	14.7500	14.7500	+4.240%	3	34	-44.746%
2024-10-14	14.1500	14.1500	14.1500	14.1500	+4.428%	3	33	-42.403%
2024-10-04	13.6000	13.6500	13.5500	13.5500	-4.240%	42	30	-39.852%
2024-10-03	14.1000	14.1500	14.1000	14.1500	-4.068%	4	30	-42.403%
2024-09-30	14.7500	14.7500	14.7500	14.7500	-1.993%	2	30	-44.746%
2024-09-27	15.2100	15.2100	15.0500	15.0500	0.000%	62	30	-45.847%