Dark

BP20280121C32
BP Jan 21 2028 32.00 Call (BP280121C00032000)
option OPRA

EOD

Sep 14, 2026

15.08+22.602%(+2.78)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	15.1500	15.1500	15.0800	15.0800	+22.602%	7	790	0.000%
2026-08-26	12.3000	12.3000	12.3000	12.3000	-4.280%	1	790	+22.602%
2026-08-18	12.6600	12.8800	12.6600	12.8500	+8.165%	97	791	+17.354%
2026-08-12	11.8800	11.8800	11.8800	11.8800	+8.692%	7	784	+26.936%
2026-08-07	10.9300	10.9300	10.9300	10.9300	-0.365%	2	781	+37.969%
2026-08-05	10.9700	10.9700	10.9700	10.9700	-0.273%	7	779	+37.466%
2026-07-28	11.0000	11.0000	11.0000	11.0000	-7.873%	25	772	+37.091%
2026-07-27	11.9400	11.9400	11.9400	11.9400	-8.154%	1	772	+26.298%
2026-07-24	12.8000	13.0000	12.8000	13.0000	-2.985%	45	771	+16.000%
2026-07-23	13.4000	13.4000	13.4000	13.4000	+7.200%	25	791	+12.537%
2026-07-22	12.5000	12.5000	12.5000	12.5000	+5.932%	25	791	+20.640%
2026-07-21	11.4000	11.8000	11.4000	11.8000	+5.735%	100	816	+27.797%
2026-07-20	11.1600	11.1600	11.1600	11.1600	+5.283%	2	902	+35.125%
2026-07-16	10.6000	10.6000	10.6000	10.6000	-0.935%	1	900	+42.264%
2026-07-15	10.6200	10.7000	10.6200	10.7000	0.000%	17	900	+40.935%
2026-07-14	10.7000	10.7000	10.7000	10.7000	+16.558%	1	910	+40.935%
2026-07-08	9.1800	9.1800	9.1800	9.1800	+21.589%	1	911	+64.270%
2026-07-02	7.5500	7.5500	7.5500	7.5500	+11.029%	15	897	+99.735%
2026-07-01	6.8500	6.8500	6.8000	6.8000	-11.688%	6	897	+121.765%
2026-06-30	7.7000	7.7000	7.7000	7.7000	-3.145%	20	903	+95.844%
2026-06-29	7.9500	7.9500	7.9500	7.9500	+3.922%	17	883	+89.686%
2026-06-26	7.6200	7.6500	7.6200	7.6500	-6.707%	12	883	+97.124%
2026-06-24	8.4000	8.4000	8.1200	8.2000	-13.866%	132	875	+83.902%
2026-06-23	9.4500	9.5200	9.4500	9.5200	+3.478%	31	780	+58.403%
2026-06-18	9.0800	9.3100	9.0800	9.2000	-13.858%	70	816	+63.913%
2026-06-17	10.6800	10.6800	10.6800	10.6800	-2.909%	3	816	+41.199%
2026-06-16	11.1300	11.1300	11.0000	11.0000	-3.930%	11	813	+37.091%
2026-06-15	11.2000	11.4500	11.2000	11.4500	-7.661%	21	803	+31.703%
2026-06-12	12.4500	12.4500	12.4000	12.4000	-0.800%	6	784	+21.613%
2026-06-11	12.7000	12.7000	12.5000	12.5000	-3.846%	8	778	+20.640%
2026-06-05	13.3000	13.3000	13.0000	13.0000	-4.059%	15	770	+16.000%
2026-06-03	13.5500	13.5500	13.5500	13.5500	+6.275%	4	765	+11.292%
2026-06-01	12.9000	12.9000	12.7500	12.7500	+10.870%	11	765	+18.275%
2026-05-29	11.5000	11.5000	11.5000	11.5000	+0.877%	10	754	+31.130%
2026-05-28	11.3900	11.4000	11.3900	11.4000	+0.441%	6	744	+32.281%
2026-05-27	11.2100	11.3500	11.2100	11.3500	-7.724%	4	738	+32.863%
2026-05-26	12.4000	12.4000	12.0000	12.3000	-18.543%	46	735	+22.602%
2026-05-18	14.0500	15.1000	13.9000	15.1000	+13.278%	4	689	-0.132%
2026-05-14	13.3300	13.3300	13.3300	13.3300	+0.528%	1	688	+13.128%
2026-05-11	13.2600	13.2600	13.2600	13.2600	+1.221%	1	688	+13.725%
2026-05-08	13.1000	13.1000	13.1000	13.1000	-0.758%	15	689	+15.115%
2026-05-07	13.2000	13.2000	13.2000	13.2000	-5.036%	10	674	+14.242%
2026-05-06	14.0000	14.0000	13.9000	13.9000	-12.025%	10	664	+8.489%
2026-05-01	15.9000	15.9000	15.8000	15.8000	+1.804%	2	654	-4.557%
2026-04-28	15.6000	15.6000	15.5200	15.5200	-1.146%	2	654	-2.835%
2026-04-27	15.8400	15.9000	15.7000	15.7000	+3.630%	4	654	-3.949%
2026-04-14	15.2000	15.2000	15.0600	15.1500	-9.552%	12	654	-0.462%
2026-04-07	16.7500	16.7500	16.7500	16.7500	+3.844%	2	648	-9.970%
2026-04-02	16.1500	16.1500	16.1300	16.1300	+2.739%	3	650	-6.510%
2026-03-27	15.7000	15.7000	15.7000	15.7000	+4.667%	5	650	-3.949%
2026-03-25	14.9000	15.0000	14.9000	15.0000	+13.464%	6	645	+0.533%
2026-03-23	12.9300	13.2200	12.9300	13.2200	+5.929%	9	645	+14.070%
2026-03-16	12.4800	12.4800	12.4800	12.4800	+7.586%	2	651	+20.833%
2026-03-12	11.6000	11.6000	11.6000	11.6000	+16.349%	87	651	+30.000%
2026-03-10	10.4300	10.4300	9.9700	9.9700	-8.280%	18	738	+51.254%
2026-03-09	10.5500	10.9000	10.5500	10.8700	+5.534%	23	738	+38.730%
2026-03-06	10.3200	10.3200	10.3000	10.3000	+15.991%	2	743	+46.408%
2026-03-04	8.8800	8.8800	8.8800	8.8800	-1.333%	32	743	+69.820%
2026-03-03	9.0000	9.0000	9.0000	9.0000	+5.882%	3	743	+67.556%
2026-02-26	8.5000	8.5000	8.5000	8.5000	-3.955%	30	746	+77.412%
2026-02-23	8.8500	8.8500	8.8500	8.8500	+0.454%	2	776	+70.395%
2026-02-19	8.9200	8.9200	8.8100	8.8100	+8.765%	20	774	+71.169%
2026-02-18	8.2000	8.2000	8.1000	8.1000	+4.787%	25	783	+86.173%
2026-02-17	7.7300	7.7300	7.7300	7.7300	+4.178%	20	763	+95.084%
2026-02-13	7.4200	7.4200	7.4200	7.4200	0.000%	1	762	+103.235%
2026-02-12	7.4200	7.4200	7.4200	7.4200	-7.250%	10	762	+103.235%
2026-02-11	8.0600	8.0600	8.0000	8.0000	+14.286%	33	762	+88.500%
2026-02-10	7.0100	7.0400	7.0000	7.0000	-20.273%	14	757	+115.429%
2026-02-09	8.8500	8.8500	8.7800	8.7800	+0.920%	10	754	+71.754%
2026-02-06	8.3500	8.7000	8.3500	8.7000	+7.407%	89	754	+73.333%
2026-02-05	8.0000	8.1000	8.0000	8.1000	-10.989%	3	667	+86.173%
2026-02-04	9.0800	9.1000	8.7000	9.1000	+11.931%	10	664	+65.714%
2026-02-03	8.1200	8.1300	8.1200	8.1300	+0.494%	2	658	+85.486%
2026-01-29	8.3000	8.4000	7.8500	8.0900	+10.068%	7	660	+86.403%
2026-01-28	7.6000	7.6000	7.3500	7.3500	-2.000%	2	656	+105.170%
2026-01-27	7.5000	7.5000	7.5000	7.5000	+7.604%	3	654	+101.067%
2026-01-26	6.9000	6.9700	6.9000	6.9700	+1.014%	32	654	+116.356%
2026-01-23	6.6000	6.9000	6.6000	6.9000	+16.949%	61	653	+118.551%
2026-01-20	5.9000	5.9000	5.9000	5.9000	-3.279%	1	659	+155.593%
2026-01-15	5.8500	6.1000	5.8500	6.1000	+2.521%	65	659	+147.213%
2026-01-13	5.9500	5.9500	5.9500	5.9500	+5.310%	1	643	+153.445%
2026-01-12	5.6500	5.6500	5.6500	5.6500	+3.670%	6	642	+166.903%
2026-01-09	5.6000	5.6000	5.4500	5.4500	-4.720%	4	636	+176.697%
2026-01-06	6.0500	6.1500	5.7200	5.7200	-4.348%	46	632	+163.636%
2026-01-02	6.1100	6.1200	5.9700	5.9800	+6.786%	52	624	+152.174%
2025-12-23	5.6000	5.6000	5.6000	5.6000	+0.901%	5	615	+169.286%
2025-12-22	5.7100	5.7100	5.5500	5.5500	+9.901%	4	621	+171.712%
2025-12-18	5.3500	5.3500	5.0500	5.0500	-5.607%	10	621	+198.614%
2025-12-17	5.4000	5.4000	5.3500	5.3500	-0.742%	257	621	+181.869%
2025-12-16	5.3900	5.3900	5.3900	5.3900	-14.444%	4	368	+179.777%
2025-12-11	6.4000	6.4000	6.3000	6.3000	0.000%	240	366	+139.365%
2025-12-10	6.3000	6.3000	6.3000	6.3000	-2.778%	1	183	+139.365%
2025-12-09	6.4300	6.4800	6.4300	6.4800	+1.250%	3	182	+132.716%
2025-12-08	6.5800	6.5800	6.4000	6.4000	-6.158%	6	182	+135.625%
2025-12-05	6.8000	6.9100	6.8000	6.8200	-7.211%	19	177	+121.114%
2025-12-04	7.4300	7.4300	7.3500	7.3500	+6.061%	6	172	+105.170%
2025-12-01	6.9000	6.9300	6.8900	6.9300	+3.433%	16	176	+117.605%
2025-11-26	6.6500	6.7000	6.6500	6.7000	-1.471%	11	156	+125.075%
2025-11-18	6.8000	6.8000	6.8000	6.8000	-2.579%	1	156	+121.765%
2025-11-14	7.0500	7.0500	6.9800	6.9800	+3.407%	2	156	+116.046%
2025-11-13	7.1000	7.1500	6.7500	6.7500	-6.250%	12	154	+123.407%
2025-11-12	7.1000	7.5000	7.1000	7.2000	-4.636%	44	154	+109.444%
2025-11-11	7.4000	7.5500	7.4000	7.5500	+3.851%	11	185	+99.735%
2025-11-10	7.0500	7.2700	7.0500	7.2700	+10.152%	3	185	+107.428%
2025-11-07	6.6900	6.6900	6.5500	6.6000	+2.326%	13	183	+128.485%
2025-11-06	6.4400	6.4500	6.4400	6.4500	+1.575%	14	179	+133.798%
2025-11-05	6.5700	6.5700	6.2800	6.3500	+7.083%	6	165	+137.480%
2025-11-04	6.4000	6.4000	5.9300	5.9300	+2.065%	2	159	+154.300%
2025-10-31	5.7500	5.8100	5.7500	5.8100	+22.574%	31	158	+159.552%
2025-10-21	4.7400	4.7400	4.7400	4.7400	-1.250%	10	128	+218.143%
2025-10-17	4.8000	4.8000	4.8000	4.8000	-4.000%	40	118	+214.167%
2025-10-16	5.0500	5.0500	5.0000	5.0000	0.000%	13	78	+201.600%
2025-10-15	5.0000	5.0000	5.0000	5.0000	+0.402%	10	65	+201.600%
2025-10-14	5.0200	5.0300	4.9800	4.9800	-10.753%	7	64	+202.811%
2025-10-09	5.5800	5.5800	5.5800	5.5800	-5.424%	1	63	+170.251%
2025-10-06	5.9000	5.9000	5.9000	5.9000	+12.381%	1	63	+155.593%
2025-10-02	5.3500	5.3500	5.2500	5.2500	-6.250%	4	63	+187.238%
2025-10-01	5.6000	5.6000	5.6000	5.6000	-3.448%	24	61	+169.286%
2025-09-29	5.8000	5.8000	5.8000	5.8000	-7.937%	1	37	+160.000%
2025-09-26	6.3000	6.3000	6.3000	6.3000	+1.613%	1	37	+139.365%
2025-09-25	6.2000	6.2000	6.2000	6.2000	+10.320%	5	37	+143.226%
2025-09-22	5.5500	5.6200	5.5500	5.6200	+5.047%	3	33	+168.327%
2025-09-19	5.3500	5.3500	5.3500	5.3500	-4.635%	1	31	+181.869%
2025-09-18	5.6100	5.6100	5.6100	5.6100	+0.538%	1	30	+168.806%
2025-09-16	5.5000	5.5800	5.5000	5.5800	+3.525%	21	29	+170.251%
2025-09-15	5.3800	5.3900	5.3800	5.3900	0.000%	8	8	+179.777%