Dark

BP20270319C45
BP Mar 19 2027 45.00 Call (BP270319C00045000)
option OPRA

EOD

Sep 17, 2026

4.00-13.607%(-0.63)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.1800	4.1800	4.0000	4.0000	-13.607%	11	786	0.000%
2026-09-16	4.6300	4.6300	4.6300	4.6300	-6.465%	4	775	-13.607%
2026-09-15	4.5000	4.9500	4.5000	4.9500	-1.000%	2	775	-19.192%
2026-09-14	5.0000	5.0000	5.0000	5.0000	+12.613%	5	774	-20.000%
2026-09-10	4.4400	4.4400	4.4400	4.4400	+16.842%	1	774	-9.910%
2026-09-08	4.1300	4.2000	3.8000	3.8000	+13.433%	42	774	+5.263%
2026-09-04	3.2500	3.3600	3.2500	3.3500	+4.688%	26	764	+19.403%
2026-09-03	3.4000	3.4000	3.2000	3.2000	-8.571%	34	764	+25.000%
2026-09-02	3.3500	3.5800	3.3500	3.5000	-2.778%	53	777	+14.286%
2026-09-01	3.6000	3.6000	3.6000	3.6000	+42.857%	30	756	+11.111%
2026-08-27	2.5200	2.5200	2.5200	2.5200	-24.324%	5	726	+58.730%
2026-08-24	3.4500	3.4500	3.3300	3.3300	-17.370%	34	731	+20.120%
2026-08-21	4.1500	4.1500	4.0300	4.0300	+2.025%	26	741	-0.744%
2026-08-20	3.9500	3.9500	3.9500	3.9500	+27.419%	2	715	+1.266%
2026-08-18	3.1000	3.1000	3.1000	3.1000	+9.929%	2	714	+29.032%
2026-08-17	2.8200	2.8200	2.8200	2.8200	+3.297%	15	712	+41.844%
2026-08-13	2.6600	2.7300	2.6600	2.7300	-3.191%	2	727	+46.520%
2026-08-12	2.8400	2.8400	2.8200	2.8200	-1.742%	51	727	+41.844%
2026-08-10	2.6900	2.8700	2.6600	2.8700	+24.783%	14	677	+39.373%
2026-08-07	2.4200	2.4200	2.3000	2.3000	-14.815%	13	680	+73.913%
2026-08-06	2.4000	2.7000	2.4000	2.7000	+14.407%	16	675	+48.148%
2026-08-05	2.3600	2.3600	2.3600	2.3600	-15.714%	8	670	+69.492%
2026-08-04	2.8000	2.8000	2.8000	2.8000	-22.438%	15	662	+42.857%
2026-08-03	3.6100	3.6100	3.6100	3.6100	+11.077%	4	647	+10.803%
2026-07-29	3.2500	3.2500	3.2500	3.2500	-14.474%	4	647	+23.077%
2026-07-24	3.8000	3.8000	3.8000	3.8000	+11.111%	3	643	+5.263%
2026-07-22	3.3500	3.4400	3.3500	3.4200	+19.580%	530	640	+16.959%
2026-07-21	2.9200	2.9200	2.8600	2.8600	+4.000%	15	985	+39.860%
2026-07-20	2.6600	2.7500	2.6600	2.7500	+3.774%	2	970	+45.455%
2026-07-17	2.6500	2.6500	2.6500	2.6500	+9.053%	20	968	+50.943%
2026-07-14	2.4000	2.4300	2.4000	2.4300	+5.652%	30	948	+64.609%
2026-07-13	2.1600	2.3000	2.1600	2.3000	+43.750%	13	918	+73.913%
2026-07-10	1.5100	1.6000	1.5100	1.6000	+11.111%	12	907	+150.000%
2026-07-09	1.4400	1.4400	1.4400	1.4400	-13.253%	11	895	+177.778%
2026-07-08	1.7500	1.7500	1.6500	1.6600	+13.699%	7	884	+140.964%
2026-07-07	1.4600	1.4600	1.4600	1.4600	+35.185%	1	879	+173.973%
2026-07-06	1.0800	1.0800	1.0800	1.0800	-2.703%	10	878	+270.370%
2026-07-02	1.1100	1.1100	1.1100	1.1100	+16.842%	10	858	+260.360%
2026-07-01	0.9500	0.9500	0.9500	0.9500	-18.803%	1	858	+321.053%
2026-06-30	1.1700	1.1700	1.1700	1.1700	-4.098%	1	857	+241.880%
2026-06-26	1.2400	1.2400	1.2200	1.2200	-14.685%	50	858	+227.869%
2026-06-25	1.2600	1.4300	1.2600	1.4300	+0.704%	13	908	+179.720%
2026-06-24	1.4800	1.4900	1.3900	1.4200	-26.804%	93	897	+181.690%
2026-06-23	1.9000	1.9400	1.9000	1.9400	-3.960%	7	843	+106.186%
2026-06-22	1.9600	2.0200	1.9600	2.0200	+12.222%	4	841	+98.020%
2026-06-18	1.9400	1.9400	1.7700	1.8000	-23.077%	34	840	+122.222%
2026-06-17	2.4200	2.4200	2.3400	2.3400	-11.698%	23	840	+70.940%
2026-06-16	2.8000	2.8000	2.6500	2.6500	-7.018%	21	830	+50.943%
2026-06-15	2.8500	2.8500	2.8500	2.8500	-21.918%	1	809	+40.351%
2026-06-12	3.6500	3.6500	3.6500	3.6500	-12.048%	2	808	+9.589%
2026-06-08	4.1500	4.1500	4.1500	4.1500	+3.750%	5	808	-3.614%
2026-06-05	4.2000	4.2000	4.0000	4.0000	-5.882%	37	813	0.000%
2026-06-03	4.0500	4.2500	4.0500	4.2500	+8.974%	14	813	-5.882%
2026-06-02	3.9000	3.9000	3.9000	3.9000	+5.405%	1	803	+2.564%
2026-06-01	3.7000	3.7000	3.7000	3.7000	+15.625%	1	803	+8.108%
2026-05-29	3.2000	3.2000	3.2000	3.2000	+3.226%	2	802	+25.000%
2026-05-27	3.1000	3.1000	3.1000	3.1000	-14.365%	7	800	+29.032%
2026-05-26	3.8000	3.8000	3.6200	3.6200	-32.463%	5	799	+10.497%
2026-05-20	5.3600	5.3600	5.3600	5.3600	+16.269%	1	800	-25.373%
2026-05-18	4.6000	4.6100	4.6000	4.6100	+10.817%	21	820	-13.232%
2026-05-14	4.2500	4.2500	4.1000	4.1600	+1.463%	17	820	-3.846%
2026-05-13	4.1000	4.1000	4.1000	4.1000	-4.872%	73	730	-2.439%
2026-05-12	4.3100	4.3100	4.3100	4.3100	+0.233%	1	730	-7.193%
2026-05-11	4.3000	4.3000	4.3000	4.3000	+7.500%	10	730	-6.977%
2026-05-07	4.0100	4.0100	4.0000	4.0000	-16.667%	26	720	0.000%
2026-05-06	4.8000	4.8000	4.8000	4.8000	-20.133%	1	694	-16.667%
2026-05-04	6.0100	6.0100	6.0100	6.0100	+0.167%	3	694	-33.444%
2026-05-01	6.0000	6.0000	6.0000	6.0000	+3.806%	10	703	-33.333%
2026-04-29	5.9000	5.9000	5.7800	5.7800	+1.049%	7	703	-30.796%
2026-04-28	5.8800	5.8800	5.7200	5.7200	-1.379%	2	704	-30.070%
2026-04-22	5.8200	5.8200	5.8000	5.8000	+10.476%	2	702	-31.034%
2026-04-21	5.1500	5.2500	5.1500	5.2500	+12.903%	4	700	-23.810%
2026-04-17	4.7200	4.7200	4.6500	4.6500	-16.216%	14	700	-13.978%
2026-04-14	5.7200	5.7200	5.5500	5.5500	-9.314%	14	692	-27.928%
2026-04-13	6.1200	6.1200	6.1200	6.1200	+8.703%	1	680	-34.641%
2026-04-08	5.6300	5.6300	5.6300	5.6300	-18.759%	1	679	-28.952%
2026-04-07	6.9300	6.9300	6.9300	6.9300	+8.281%	4	680	-42.280%
2026-03-31	6.4000	6.4000	6.4000	6.4000	-7.514%	1	676	-37.500%
2026-03-30	6.6500	7.0000	6.6500	6.9200	+14.570%	95	675	-42.197%
2026-03-26	6.0400	6.0400	6.0400	6.0400	+40.465%	1	637	-33.775%
2026-03-23	4.3000	4.3000	4.3000	4.3000	-19.626%	1	636	-6.977%
2026-03-20	5.5000	5.5000	5.3500	5.3500	-15.482%	14	635	-25.234%
2026-03-19	5.6300	6.4000	5.6300	6.3300	+32.704%	14	621	-36.809%
2026-03-18	5.0000	5.0000	4.7700	4.7700	+2.802%	6	611	-16.143%
2026-03-17	4.5500	4.6400	4.5500	4.6400	+17.468%	17	615	-13.793%
2026-03-16	4.0300	4.0300	3.9500	3.9500	+2.332%	3	611	+1.266%
2026-03-13	3.6500	3.8600	3.6500	3.8600	+5.753%	10	608	+3.627%
2026-03-12	3.4700	3.6500	3.4700	3.6500	+17.742%	29	598	+9.589%
2026-03-11	2.8400	3.1300	2.8400	3.1000	-1.587%	54	572	+29.032%
2026-03-09	3.1500	3.1900	2.9000	3.1500	+21.154%	531	566	+26.984%
2026-03-06	2.5500	2.7400	2.5500	2.6000	+0.775%	26	45	+53.846%
2026-03-02	2.0100	2.5800	2.0100	2.5800	+35.789%	18	19	+55.039%
2026-02-25	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	+110.526%