Dark

BP20270319C47
BP Mar 19 2027 47.00 Call (BP270319C00047000)
option OPRA

EOD

Sep 17, 2026

3.450.000%(0.00)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.4200	3.4500	3.4000	3.4500	0.000%	6	699	0.000%
2026-09-16	3.4500	3.4500	3.4500	3.4500	-15.854%	1	695	0.000%
2026-09-15	4.0800	4.1500	4.0800	4.1000	+5.128%	18	694	-15.854%
2026-09-14	3.9000	3.9000	3.9000	3.9000	+8.033%	6	693	-11.538%
2026-09-11	3.8000	3.8000	3.6100	3.6100	-1.635%	6	693	-4.432%
2026-09-10	3.6700	3.6700	3.6700	3.6700	+3.966%	10	688	-5.995%
2026-09-09	3.5300	3.5300	3.5300	3.5300	+18.855%	1	678	-2.266%
2026-09-08	2.9700	2.9700	2.9700	2.9700	+18.800%	1	677	+16.162%
2026-09-03	2.5000	2.5000	2.5000	2.5000	-9.091%	1	676	+38.000%
2026-09-01	2.7200	2.7500	2.6100	2.7500	+52.778%	18	676	+25.455%
2026-08-28	1.8000	1.8000	1.8000	1.8000	-19.643%	1	658	+91.667%
2026-08-26	2.2400	2.2400	2.2400	2.2400	-16.729%	5	658	+54.018%
2026-08-24	2.6900	2.6900	2.6900	2.6900	-16.460%	1	658	+28.253%
2026-08-21	3.3700	3.3700	3.2200	3.2200	-4.451%	16	659	+7.143%
2026-08-20	3.4900	3.4900	3.3700	3.3700	+22.993%	6	659	+2.374%
2026-08-19	2.7700	2.7900	2.7400	2.7400	+21.239%	12	659	+25.912%
2026-08-17	2.1800	2.3300	2.1800	2.2600	+3.670%	19	659	+52.655%
2026-08-14	2.1700	2.2400	2.1700	2.1800	+1.869%	49	658	+58.257%
2026-08-13	2.1400	2.1400	2.1400	2.1400	-0.465%	5	653	+61.215%
2026-08-12	2.1800	2.1800	2.1500	2.1500	-4.867%	53	653	+60.465%
2026-08-11	2.3400	2.3400	2.2600	2.2600	+8.654%	3	648	+52.655%
2026-08-10	2.0700	2.0900	2.0700	2.0800	+12.432%	43	647	+65.865%
2026-08-07	1.7300	1.8500	1.7300	1.8500	-3.141%	24	647	+86.486%
2026-08-05	1.9900	1.9900	1.9100	1.9100	-9.479%	21	633	+80.628%
2026-08-04	2.1100	2.1100	2.1100	2.1100	-36.061%	1	631	+63.507%
2026-07-31	3.2100	3.3000	3.2100	3.3000	+21.324%	21	630	+4.545%
2026-07-30	2.7200	2.7200	2.7200	2.7200	+4.615%	10	629	+26.838%
2026-07-29	2.6000	2.6000	2.6000	2.6000	-14.191%	1	629	+32.692%
2026-07-24	2.9900	3.0300	2.9900	3.0300	+2.020%	10	629	+13.861%
2026-07-23	3.0000	3.0600	2.9700	2.9700	+12.075%	31	619	+16.162%
2026-07-22	2.6000	2.6500	2.6000	2.6500	+14.719%	2	593	+30.189%
2026-07-21	2.1000	2.3100	2.1000	2.3100	+10.000%	21	592	+49.351%
2026-07-20	1.9900	2.1000	1.9900	2.1000	+5.528%	19	578	+64.286%
2026-07-17	1.9900	1.9900	1.9900	1.9900	+13.068%	30	573	+73.367%
2026-07-16	1.8500	1.8500	1.7600	1.7600	-3.297%	6	543	+96.023%
2026-07-15	1.8200	1.8200	1.8200	1.8200	-4.712%	5	542	+89.560%
2026-07-14	1.8600	1.9100	1.8600	1.9100	+19.375%	21	537	+80.628%
2026-07-13	1.5500	1.6000	1.5500	1.6000	+42.857%	56	516	+115.625%
2026-07-09	1.1200	1.1200	1.1200	1.1200	-11.811%	1	503	+208.036%
2026-07-08	1.2700	1.2700	1.2700	1.2700	+30.928%	1	503	+171.654%
2026-07-07	1.0000	1.0000	0.9700	0.9700	+14.118%	20	502	+255.670%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-1.163%	9	482	+305.882%
2026-07-02	0.8700	0.8700	0.8000	0.8600	-11.340%	30	455	+301.163%
2026-06-29	0.9700	0.9700	0.9700	0.9700	+7.778%	4	455	+255.670%
2026-06-26	0.9000	0.9000	0.8800	0.9000	-11.765%	13	458	+283.333%
2026-06-24	1.0900	1.1000	1.0200	1.0200	-29.655%	114	458	+238.235%
2026-06-23	1.4500	1.4500	1.4500	1.4500	-26.396%	5	484	+137.931%
2026-06-17	1.9700	1.9700	1.9700	1.9700	-6.190%	5	484	+75.127%
2026-06-16	2.1200	2.1200	2.1000	2.1000	-9.091%	17	484	+64.286%
2026-06-15	2.3100	2.3100	2.3100	2.3100	-32.258%	2	483	+49.351%
2026-06-03	3.4500	3.5000	3.4100	3.4100	+8.254%	8	483	+1.173%
2026-06-02	3.1500	3.1500	3.1500	3.1500	+24.506%	1	476	+9.524%
2026-05-29	2.5200	2.5300	2.5200	2.5300	-4.528%	7	475	+36.364%
2026-05-28	2.6000	2.6500	2.6000	2.6500	+5.159%	6	475	+30.189%
2026-05-27	2.4900	2.5200	2.4600	2.5200	-18.182%	15	475	+36.905%
2026-05-26	2.9200	3.0800	2.7700	3.0800	-25.783%	5	467	+12.013%
2026-05-21	4.3000	4.3000	4.1500	4.1500	-3.488%	90	465	-16.867%
2026-05-20	4.3000	4.3000	4.3000	4.3000	+21.127%	8	378	-19.767%
2026-05-15	3.5500	3.5500	3.5500	3.5500	+3.499%	1	370	-2.817%
2026-05-11	3.4300	3.4300	3.4300	3.4300	+10.645%	1	369	+0.583%
2026-05-08	3.1500	3.1500	3.1000	3.1000	-17.333%	6	368	+11.290%
2026-05-06	3.8700	3.8700	3.7500	3.7500	-29.775%	33	368	-8.000%
2026-04-30	5.0000	5.3400	5.0000	5.3400	+6.800%	13	362	-35.393%
2026-04-29	5.0000	5.0000	5.0000	5.0000	0.000%	1	352	-31.000%
2026-04-28	4.8500	5.0000	4.8500	5.0000	+4.167%	64	351	-31.000%
2026-04-24	4.8000	4.8000	4.8000	4.8000	-2.041%	5	320	-28.125%
2026-04-22	4.9900	5.0800	4.9000	4.9000	+15.294%	54	315	-29.592%
2026-04-20	4.2500	4.2500	4.2500	4.2500	+3.659%	2	297	-18.824%
2026-04-17	4.1200	4.1200	4.1000	4.1000	-10.870%	17	295	-15.854%
2026-04-14	4.9000	4.9000	4.6000	4.6000	-8.000%	114	295	-25.000%
2026-04-10	5.0000	5.0000	5.0000	5.0000	+6.383%	1	302	-31.000%
2026-04-09	4.7000	4.7000	4.7000	4.7000	-3.093%	1	301	-26.596%
2026-04-08	4.5000	4.8500	4.4500	4.8500	-19.702%	34	300	-28.866%
2026-04-07	6.0400	6.0400	6.0400	6.0400	+18.431%	2	281	-42.881%
2026-04-01	5.2000	5.2000	5.1000	5.1000	-20.313%	2	283	-32.353%
2026-03-31	6.4000	6.4000	6.4000	6.4000	+8.108%	5	281	-46.094%
2026-03-30	5.9500	6.0800	5.7500	5.9200	+17.460%	143	276	-41.723%
2026-03-26	5.0600	5.0600	5.0000	5.0400	+22.330%	19	190	-31.548%
2026-03-24	4.1200	4.1200	4.1200	4.1200	-9.251%	1	173	-16.262%
2026-03-20	4.5200	4.5400	4.5200	4.5400	-15.926%	3	172	-24.009%
2026-03-19	4.8500	5.5000	4.7500	5.4000	+35.000%	75	169	-36.111%
2026-03-18	4.0000	4.0000	3.9500	4.0000	+6.667%	11	123	-13.750%
2026-03-17	3.8000	3.8000	3.7200	3.7500	+22.951%	101	122	-8.000%
2026-03-13	3.0500	3.0500	3.0500	3.0500	+1.667%	1	31	+13.115%
2026-03-12	2.7000	3.0000	2.7000	3.0000	+20.000%	14	30	+15.000%
2026-03-11	2.2900	2.5000	2.2800	2.5000	+13.636%	14	20	+38.000%
2026-03-06	2.2000	2.2000	2.2000	2.2000	+15.789%	5	6	+56.818%
2026-03-05	1.9000	1.9000	1.9000	1.9000	0.000%	1	1	+81.579%