Dark

BP20270319C50
BP Mar 19 2027 50.00 Call (BP270319C00050000)
option OPRA

EOD

Sep 17, 2026

2.37-3.265%(-0.08)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.3500	2.3700	2.3500	2.3700	-3.265%	9	699	0.000%
2026-09-16	2.4600	2.4600	2.4500	2.4500	-15.517%	28	690	-3.265%
2026-09-15	2.8600	2.9000	2.8600	2.9000	+9.434%	21	662	-18.276%
2026-09-14	2.7200	2.7200	2.6500	2.6500	+8.163%	8	663	-10.566%
2026-09-11	2.4500	2.4500	2.4500	2.4500	+4.255%	1	655	-3.265%
2026-09-09	2.1100	2.3500	2.1100	2.3500	+11.905%	15	654	+0.851%
2026-09-08	2.1000	2.1000	2.1000	2.1000	+20.000%	3	639	+12.857%
2026-09-04	1.6700	1.7500	1.6700	1.7500	+1.744%	6	640	+35.429%
2026-09-02	1.7200	1.7200	1.7200	1.7200	-10.417%	1	640	+37.791%
2026-09-01	1.9200	1.9200	1.9200	1.9200	+42.222%	2	639	+23.438%
2026-08-31	1.5600	1.5600	1.3500	1.3500	+11.570%	2	637	+75.556%
2026-08-28	1.2100	1.2100	1.2100	1.2100	-20.915%	1	635	+95.868%
2026-08-25	1.5400	1.5400	1.5300	1.5300	-11.561%	4	636	+54.902%
2026-08-24	1.8600	1.8600	1.7300	1.7300	-19.535%	6	640	+36.994%
2026-08-21	2.3300	2.3300	2.1500	2.1500	-7.328%	33	634	+10.233%
2026-08-20	2.3100	2.4000	2.3100	2.3200	+25.405%	14	639	+2.155%
2026-08-19	1.8900	1.8900	1.8300	1.8500	+37.037%	5	629	+28.108%
2026-08-17	1.3500	1.3500	1.3500	1.3500	-6.250%	1	627	+75.556%
2026-08-14	1.4400	1.4400	1.4400	1.4400	-0.690%	1	628	+64.583%
2026-08-13	1.3900	1.4500	1.3900	1.4500	0.000%	34	628	+63.448%
2026-08-12	1.4400	1.4500	1.4400	1.4500	-4.605%	2	606	+63.448%
2026-08-11	1.5200	1.5200	1.5200	1.5200	+29.915%	2	604	+55.921%
2026-08-07	1.1700	1.1900	1.1700	1.1700	-8.594%	33	606	+102.564%
2026-08-05	1.2800	1.2800	1.2800	1.2800	-45.299%	2	581	+85.156%
2026-07-31	2.3100	2.3400	2.2700	2.3400	+18.182%	44	581	+1.282%
2026-07-30	1.8200	2.0000	1.8200	1.9800	+12.500%	50	580	+19.697%
2026-07-29	1.7600	1.7600	1.7600	1.7600	-9.744%	5	530	+34.659%
2026-07-24	1.9600	1.9600	1.9300	1.9500	-10.959%	8	528	+21.538%
2026-07-23	2.1900	2.1900	2.1900	2.1900	+23.729%	1	525	+8.219%
2026-07-22	1.8100	1.8100	1.7700	1.7700	+9.259%	4	525	+33.898%
2026-07-21	1.4800	1.6200	1.4800	1.6200	+17.391%	10	521	+46.296%
2026-07-20	1.3800	1.3800	1.3800	1.3800	+2.222%	1	518	+71.739%
2026-07-17	1.3500	1.3500	1.3000	1.3500	+19.469%	6	518	+75.556%
2026-07-16	1.2800	1.2800	1.1300	1.1300	-4.237%	13	514	+109.735%
2026-07-15	1.3000	1.3000	1.1800	1.1800	-9.231%	6	514	+100.847%
2026-07-14	1.2700	1.3500	1.2700	1.3000	+12.069%	35	513	+82.308%
2026-07-13	0.9700	1.1600	0.9700	1.1600	+127.451%	14	492	+104.310%
2026-07-02	0.5500	0.5500	0.5100	0.5100	-7.273%	5	478	+364.706%
2026-06-30	0.5300	0.5500	0.5300	0.5500	-11.290%	5	478	+330.909%
2026-06-29	0.6200	0.6200	0.6200	0.6200	+6.897%	2	483	+282.258%
2026-06-26	0.5800	0.5800	0.5800	0.5800	-10.769%	1	485	+308.621%
2026-06-25	0.7200	0.7200	0.6500	0.6500	0.000%	12	485	+264.615%
2026-06-24	0.6600	0.7000	0.6300	0.6500	-38.679%	117	495	+264.615%
2026-06-23	1.0600	1.0600	1.0600	1.0600	+0.952%	16	520	+123.585%
2026-06-22	0.9600	1.0500	0.9600	1.0500	+10.526%	113	536	+125.714%
2026-06-18	0.9500	0.9500	0.9500	0.9500	-22.764%	2	438	+149.474%
2026-06-17	1.3500	1.3500	1.2300	1.2300	-16.892%	130	438	+92.683%
2026-06-16	1.4800	1.4800	1.4800	1.4800	-26.368%	30	545	+60.135%
2026-06-12	2.0400	2.0400	2.0100	2.0100	-7.798%	7	545	+17.910%
2026-06-10	2.1800	2.1800	2.1800	2.1800	+16.578%	50	539	+8.716%
2026-06-09	1.8700	1.8700	1.8700	1.8700	-23.673%	3	539	+26.738%
2026-06-08	2.3700	2.4500	2.3600	2.4500	+8.889%	8	542	-3.265%
2026-06-05	2.3000	2.3000	2.2500	2.2500	-7.787%	2	536	+5.333%
2026-06-03	2.4500	2.5000	2.3900	2.4400	+35.556%	53	536	-2.869%
2026-05-29	1.7000	1.8000	1.7000	1.8000	+9.091%	103	534	+31.667%
2026-05-28	1.7900	1.7900	1.6500	1.6500	-10.811%	2	434	+43.636%
2026-05-27	1.7600	1.8500	1.7600	1.8500	-7.500%	28	433	+28.108%
2026-05-26	2.0000	2.0000	2.0000	2.0000	-27.007%	104	441	+18.500%
2026-05-22	2.7300	2.7400	2.7200	2.7400	-14.375%	5	373	-13.504%
2026-05-20	3.2000	3.2000	3.2000	3.2000	-8.309%	3	373	-25.938%
2026-05-19	3.4400	3.4900	3.4400	3.4900	+5.758%	6	362	-32.092%
2026-05-18	2.7500	3.3000	2.7500	3.3000	+29.921%	5	362	-28.182%
2026-05-15	2.5400	2.5400	2.5400	2.5400	+4.098%	2	362	-6.693%
2026-05-13	2.4400	2.4400	2.4400	2.4400	-0.408%	1	360	-2.869%
2026-05-12	2.5200	2.5200	2.4500	2.4500	-10.256%	7	354	-3.265%
2026-05-06	2.7300	2.7300	2.7300	2.7300	-22.000%	4	354	-13.187%
2026-05-04	3.5000	3.5000	3.5000	3.5000	-5.405%	5	358	-32.286%
2026-05-01	3.4500	3.7000	3.4500	3.7000	-7.500%	41	356	-35.946%
2026-04-30	4.0000	4.0500	4.0000	4.0000	+5.263%	10	356	-40.750%
2026-04-28	3.8000	3.8000	3.8000	3.8000	+7.042%	9	348	-37.632%
2026-04-27	3.5500	3.5500	3.5500	3.5500	-1.389%	1	339	-33.239%
2026-04-23	3.6000	3.6000	3.6000	3.6000	-1.907%	1	339	-34.167%
2026-04-22	3.7100	3.7100	3.6700	3.6700	+4.857%	3	338	-35.422%
2026-04-21	3.4500	3.5000	3.4500	3.5000	+22.807%	7	337	-32.286%
2026-04-17	2.6200	2.8500	2.6100	2.8500	-34.483%	13	337	-16.842%
2026-04-16	4.1500	4.3500	4.1500	4.3500	+20.833%	13	338	-45.517%
2026-04-14	3.5500	3.6000	3.5500	3.6000	-10.000%	98	327	-34.167%
2026-04-13	4.0500	4.0500	3.9700	4.0000	+5.541%	9	322	-40.750%
2026-04-10	3.7500	3.7900	3.7500	3.7900	+7.062%	25	314	-37.467%
2026-04-09	3.5400	3.5400	3.5400	3.5400	-0.282%	4	300	-33.051%
2026-04-08	3.4000	3.5500	3.3500	3.5500	-23.656%	25	296	-33.239%
2026-04-07	4.7500	4.8000	4.5500	4.6500	+3.333%	24	278	-49.032%
2026-04-06	4.4800	4.5000	4.3800	4.5000	+0.897%	3	263	-47.333%
2026-04-02	4.4500	4.4600	4.3400	4.4600	+14.359%	4	260	-46.861%
2026-04-01	3.9500	4.0400	3.8500	3.9000	-9.302%	61	260	-39.231%
2026-03-31	4.9500	5.1000	4.2000	4.3000	-7.527%	50	200	-44.884%
2026-03-30	4.6500	4.6500	4.6500	4.6500	+12.048%	2	161	-49.032%
2026-03-27	4.1500	4.1500	4.1500	4.1500	+2.723%	2	159	-42.892%
2026-03-26	3.7500	4.0400	3.7500	4.0400	+10.685%	6	159	-41.337%
2026-03-25	3.6000	3.6500	3.6000	3.6500	+18.123%	35	157	-35.068%
2026-03-24	3.2200	3.2200	3.0900	3.0900	+16.165%	2	126	-23.301%
2026-03-23	2.5400	2.9000	2.5400	2.6600	-31.795%	13	124	-10.902%
2026-03-20	3.9000	3.9000	3.9000	3.9000	-2.500%	3	123	-39.231%
2026-03-19	3.7100	4.2200	3.7100	4.0000	+32.450%	10	126	-40.750%
2026-03-18	2.9500	3.0200	2.9200	3.0200	+7.473%	52	125	-21.523%
2026-03-17	2.8100	2.8100	2.8100	2.8100	+21.645%	2	89	-15.658%
2026-03-13	1.9500	2.3100	1.9500	2.3100	+24.865%	38	87	+2.597%
2026-03-11	1.8500	1.8500	1.8500	1.8500	-1.596%	30	60	+28.108%
2026-03-09	1.7600	1.8800	1.6900	1.8800	+26.174%	11	31	+26.064%
2026-03-03	1.4900	1.4900	1.4900	1.4900	+9.559%	10	20	+59.060%
2026-03-02	1.3600	1.3600	1.3600	1.3600	0.000%	10	10	+74.265%