Dark

BP20280121C35
BP Jan 21 2028 35.00 Call (BP280121C00035000)
option OPRA

EOD

Sep 17, 2026

12.45-7.914%(-1.07)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	12.4500	12.4500	12.4500	12.4500	-7.914%	16	1,098	0.000%
2026-09-15	13.3600	13.5200	13.3600	13.5200	+7.558%	15	1,098	-7.914%
2026-09-14	13.2300	13.2300	12.5700	12.5700	-0.711%	6	1,113	-0.955%
2026-09-10	12.6600	12.6600	12.6600	12.6600	+7.288%	1	1,118	-1.659%
2026-09-08	11.8000	11.8000	11.8000	11.8000	+8.656%	8	1,117	+5.508%
2026-09-04	10.8600	10.8600	10.8600	10.8600	-3.894%	2	1,119	+14.641%
2026-09-01	10.9300	11.3000	10.9300	11.3000	+9.284%	32	1,119	+10.177%
2026-08-31	10.3300	10.3400	10.3300	10.3400	-0.193%	24	1,138	+20.406%
2026-08-25	10.5000	10.5000	10.3600	10.3600	-15.772%	8	1,128	+20.174%
2026-08-20	11.9700	12.3000	11.9700	12.3000	+23.000%	89	1,121	+1.220%
2026-08-14	10.0000	10.0000	10.0000	10.0000	+3.093%	2	1,123	+24.500%
2026-08-13	9.7600	9.7600	9.7000	9.7000	-2.020%	9	1,121	+28.351%
2026-08-12	9.6400	9.9000	9.6400	9.9000	+2.062%	4	1,121	+25.758%
2026-08-10	9.4000	9.7000	9.4000	9.7000	+6.828%	139	1,117	+28.351%
2026-08-07	9.1500	9.1500	9.0800	9.0800	-0.548%	2	1,128	+37.115%
2026-08-06	9.1300	9.1300	9.1300	9.1300	-4.398%	46	1,127	+36.364%
2026-08-04	9.5500	9.5500	9.5500	9.5500	-11.656%	1	1,101	+30.366%
2026-07-30	10.8100	10.8100	10.8100	10.8100	+8.100%	5	1,101	+15.171%
2026-07-27	9.9800	10.1300	9.9800	10.0000	-8.257%	4	1,103	+24.500%
2026-07-24	10.9000	10.9000	10.9000	10.9000	-3.111%	1	1,107	+14.220%
2026-07-23	11.3500	11.4300	10.9800	11.2500	+16.219%	38	1,106	+10.667%
2026-07-21	9.6800	9.6800	9.6800	9.6800	+6.374%	5	1,074	+28.616%
2026-07-20	9.1000	9.1000	9.1000	9.1000	+1.336%	3	1,079	+36.813%
2026-07-16	8.9800	8.9800	8.9800	8.9800	+0.335%	46	1,079	+38.641%
2026-07-14	8.9500	8.9500	8.9500	8.9500	+4.434%	37	1,107	+39.106%
2026-07-13	7.9000	8.7100	7.9000	8.5700	+16.599%	54	1,070	+45.274%
2026-07-08	7.2500	7.3500	7.2500	7.3500	+13.077%	45	1,122	+69.388%
2026-07-07	6.7200	6.7200	6.5000	6.5000	+9.797%	30	1,167	+91.538%
2026-07-02	6.2000	6.2000	5.9200	5.9200	+7.636%	19	1,174	+110.304%
2026-07-01	5.5000	5.5000	5.5000	5.5000	-8.333%	19	1,174	+126.364%
2026-06-26	6.0000	6.0000	6.0000	6.0000	-7.692%	1	1,174	+107.500%
2026-06-24	6.6500	6.6500	6.5000	6.5000	-15.475%	65	1,174	+91.538%
2026-06-23	7.6900	7.6900	7.6900	7.6900	+0.523%	1	1,149	+61.899%
2026-06-22	7.6500	7.6500	7.6500	7.6500	+4.223%	9	1,149	+62.745%
2026-06-18	7.3300	7.3400	7.3300	7.3400	-31.721%	67	1,091	+69.619%
2026-06-05	10.7500	10.7500	10.7500	10.7500	+2.186%	7	1,091	+15.814%
2026-06-01	10.5200	10.5200	10.5200	10.5200	+3.137%	1	1,084	+18.346%
2026-05-26	10.1000	10.2000	10.1000	10.2000	-13.851%	4	1,084	+22.059%
2026-05-22	11.8500	11.8500	11.8400	11.8400	-2.632%	2	1,081	+5.152%
2026-05-21	12.1600	12.1600	12.1600	12.1600	-3.492%	5	1,086	+2.385%
2026-05-20	12.6000	12.6000	12.6000	12.6000	-3.817%	8	1,086	-1.190%
2026-05-19	12.9500	13.1000	12.9500	13.1000	+15.827%	2	1,090	-4.962%
2026-05-15	11.2600	11.3100	11.2600	11.3100	+0.802%	2	1,090	+10.080%
2026-05-14	11.1500	11.2200	11.1500	11.2200	+5.849%	2	1,091	+10.963%
2026-05-08	10.6000	10.6000	10.6000	10.6000	-22.458%	1	1,092	+17.453%
2026-05-04	13.4000	13.6700	13.0200	13.6700	+3.561%	11	1,091	-8.925%
2026-04-29	13.2000	13.2000	13.2000	13.2000	-1.493%	5	1,089	-5.682%
2026-04-28	13.4000	13.4000	13.4000	13.4000	+3.876%	1	1,088	-7.090%
2026-04-23	13.1000	13.1000	12.9000	12.9000	-2.642%	11	1,088	-3.488%
2026-04-22	13.0300	13.2500	13.0300	13.2500	+3.274%	29	1,088	-6.038%
2026-04-21	12.4800	12.8300	12.4800	12.8300	-1.761%	2	1,087	-2.962%
2026-04-15	13.0600	13.0600	13.0600	13.0600	+0.462%	1	1,087	-4.671%
2026-04-14	13.0000	13.0000	13.0000	13.0000	-5.660%	6	1,087	-4.231%
2026-04-13	13.7800	13.7800	13.7800	13.7800	+5.513%	1	1,087	-9.652%
2026-04-10	13.0600	13.0600	13.0600	13.0600	-10.241%	1	1,087	-4.671%
2026-04-07	14.5500	14.5500	14.5500	14.5500	-1.356%	10	1,086	-14.433%
2026-03-31	14.7500	14.7500	14.7500	14.7500	+3.147%	20	1,076	-15.593%
2026-03-30	14.2900	14.5000	14.2000	14.3000	+20.675%	9	1,096	-12.937%
2026-03-24	11.8500	11.8500	11.8500	11.8500	+5.427%	8	1,097	+5.063%
2026-03-23	11.2400	11.2400	11.2400	11.2400	-8.618%	3	1,097	+10.765%
2026-03-20	12.3000	12.3000	12.3000	12.3000	-7.519%	1	1,097	+1.220%
2026-03-19	12.9500	13.3000	12.9500	13.3000	+17.803%	3	1,097	-6.391%
2026-03-17	11.2900	11.2900	11.2900	11.2900	+8.038%	1	1,095	+10.275%
2026-03-16	10.5600	10.5600	10.4500	10.4500	+5.449%	14	1,094	+19.139%
2026-03-13	9.9100	9.9100	9.9100	9.9100	+1.955%	3	1,107	+25.631%
2026-03-12	9.7200	9.7200	9.7200	9.7200	+7.761%	1	1,109	+28.086%
2026-03-11	8.5500	9.0200	8.5500	9.0200	+13.459%	55	1,108	+38.027%
2026-03-10	8.4000	8.4000	7.8500	7.9500	-8.621%	19	1,101	+56.604%
2026-03-09	8.7000	8.7000	8.7000	8.7000	+2.353%	10	1,083	+43.103%
2026-03-06	8.1500	8.5000	8.1500	8.5000	+10.390%	35	1,093	+46.471%
2026-03-05	7.7000	7.7000	7.7000	7.7000	+6.207%	10	1,087	+61.688%
2026-03-04	7.1500	7.2900	7.1500	7.2500	-0.685%	60	1,087	+71.724%
2026-03-03	7.5500	7.6500	7.3000	7.3000	-5.195%	63	1,118	+70.548%
2026-03-02	7.7000	7.7000	7.5500	7.7000	+6.207%	91	1,129	+61.688%
2026-02-27	6.9500	7.2500	6.9500	7.2500	+7.407%	51	1,175	+71.724%
2026-02-26	6.3900	6.7600	6.3900	6.7500	-0.442%	65	1,175	+84.444%
2026-02-25	6.7500	6.7800	6.7500	6.7800	-0.294%	50	1,124	+83.628%
2026-02-23	7.1000	7.1000	6.8000	6.8000	+5.426%	4	1,124	+83.088%
2026-02-20	6.8000	6.8000	6.4500	6.4500	-7.857%	106	1,123	+93.023%
2026-02-19	7.0500	7.1000	7.0000	7.0000	+7.692%	135	1,098	+77.857%
2026-02-18	6.5000	6.5000	6.5000	6.5000	+12.069%	4	1,003	+91.538%
2026-02-17	5.9000	5.9000	5.8000	5.8000	-2.521%	32	999	+114.655%
2026-02-13	5.9500	5.9500	5.9500	5.9500	+1.709%	3	967	+109.244%
2026-02-12	5.7500	5.8500	5.7500	5.8500	-12.946%	77	967	+112.821%
2026-02-11	6.3000	6.7200	6.3000	6.7200	+24.444%	66	964	+85.268%
2026-02-10	5.8200	5.8200	5.2500	5.4000	-23.944%	70	946	+130.556%
2026-02-09	7.1000	7.1000	7.1000	7.1000	+2.899%	30	996	+75.352%
2026-02-06	6.7500	7.0100	6.7500	6.9000	+6.154%	128	966	+80.435%
2026-02-05	6.4500	6.5000	6.3700	6.5000	-8.964%	57	948	+91.538%
2026-02-04	7.2500	7.2500	6.9000	7.1400	+9.846%	43	891	+74.370%
2026-02-03	6.2200	6.5000	6.2200	6.5000	+9.244%	76	848	+91.538%
2026-02-02	6.0300	6.0300	5.9500	5.9500	-2.459%	15	844	+109.244%
2026-01-30	6.3500	6.3500	6.1000	6.1000	-4.389%	42	844	+104.098%
2026-01-29	6.2000	6.3800	6.2000	6.3800	+10.000%	2	869	+95.141%
2026-01-28	6.0300	6.0300	5.8000	5.8000	+0.520%	27	868	+114.655%
2026-01-27	5.5500	5.7700	5.5500	5.7700	+7.050%	6	841	+115.771%
2026-01-26	5.3300	5.4500	5.3300	5.3900	+3.654%	27	835	+130.983%
2026-01-23	5.1500	5.2000	5.0800	5.2000	+13.043%	43	836	+139.423%
2026-01-22	4.6200	4.7000	4.6000	4.6000	-2.128%	80	807	+170.652%
2026-01-20	4.7000	4.7000	4.6400	4.7000	+0.858%	17	727	+164.894%
2026-01-16	4.6600	4.6600	4.6600	4.6600	+0.215%	1	712	+167.167%
2026-01-15	4.5800	4.6500	4.5800	4.6500	-11.765%	25	712	+167.742%
2026-01-14	5.0000	5.2700	5.0000	5.2700	+11.653%	21	687	+136.243%
2026-01-13	4.6500	4.7200	4.6500	4.7200	+8.506%	10	687	+163.771%
2026-01-12	4.3500	4.3500	4.3500	4.3500	+3.325%	3	686	+186.207%
2026-01-09	4.3300	4.4300	4.2100	4.2100	-0.941%	77	685	+195.724%
2026-01-08	4.0000	4.2500	4.0000	4.2500	+6.250%	5	620	+192.941%
2026-01-07	4.0000	4.1000	3.9900	4.0000	-6.977%	26	619	+211.250%
2026-01-06	4.5600	4.5600	4.2900	4.3000	-13.131%	24	609	+189.535%
2026-01-05	4.3800	4.9500	4.3800	4.9500	+1.020%	26	604	+151.515%
2026-01-02	4.9000	4.9000	4.9000	4.9000	+11.364%	1	603	+154.082%
2025-12-31	4.4000	4.4000	4.4000	4.4000	0.000%	5	603	+182.955%
2025-12-29	4.4000	4.4000	4.4000	4.4000	+7.317%	3	603	+182.955%
2025-12-26	4.0700	4.1000	4.0700	4.1000	-1.205%	30	603	+203.659%
2025-12-24	4.1500	4.1500	4.1000	4.1500	-3.488%	26	576	+200.000%
2025-12-23	4.3000	4.3000	4.3000	4.3000	+2.381%	25	576	+189.535%
2025-12-22	4.3400	4.3400	4.2000	4.2000	-0.709%	27	567	+196.429%
2025-12-17	4.2000	4.2300	4.2000	4.2300	+9.021%	16	567	+194.326%
2025-12-16	4.0000	4.0000	3.8800	3.8800	-19.167%	3	573	+220.876%
2025-12-11	4.8100	4.8600	4.8000	4.8000	0.000%	3	574	+159.375%
2025-12-10	4.8000	4.8000	4.8000	4.8000	-8.571%	1	574	+159.375%
2025-12-09	5.2500	5.2500	5.2500	5.2500	+3.960%	8	574	+137.143%
2025-12-08	5.0500	5.0500	5.0500	5.0500	+16.092%	1	566	+146.535%
2025-12-05	5.3100	5.3100	4.3500	4.3500	-24.870%	3	565	+186.207%
2025-12-04	5.7900	5.7900	5.7900	5.7900	+0.696%	4	563	+115.026%
2025-12-03	5.7500	5.7500	5.7500	5.7500	+3.604%	1	559	+116.522%
2025-12-01	5.5500	5.5500	5.5500	5.5500	+8.824%	80	560	+124.324%
2025-11-25	5.0300	5.1000	5.0300	5.1000	+0.196%	13	560	+144.118%
2025-11-24	5.0900	5.0900	5.0900	5.0900	-1.357%	7	547	+144.597%
2025-11-20	5.1600	5.1600	5.1600	5.1600	-1.714%	3	547	+141.279%
2025-11-19	5.1600	5.2500	5.1600	5.2500	-1.501%	21	546	+137.143%
2025-11-18	5.3300	5.3300	5.3300	5.3300	-5.664%	3	526	+133.583%
2025-11-17	5.6500	5.6500	5.6500	5.6500	+3.102%	40	523	+120.354%
2025-11-14	5.4300	5.4800	5.4300	5.4800	-2.143%	4	523	+127.190%
2025-11-13	5.6000	5.6000	5.0600	5.6000	+1.818%	38	519	+122.321%
2025-11-12	5.6100	5.6100	5.5000	5.5000	-5.983%	40	483	+126.364%
2025-11-11	5.9800	5.9800	5.8500	5.8500	+6.752%	2	449	+112.821%
2025-11-10	5.4800	5.4800	5.4800	5.4800	+1.481%	3	449	+127.190%
2025-11-07	5.1500	5.4000	5.1500	5.4000	+8.000%	4	452	+130.556%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-2.344%	10	452	+149.000%
2025-11-05	5.1200	5.1200	5.1200	5.1200	+4.490%	3	442	+143.164%
2025-11-04	4.9000	4.9000	4.9000	4.9000	+7.692%	10	439	+154.082%
2025-11-03	4.6600	4.6600	4.5500	4.5500	-0.438%	4	442	+173.626%
2025-10-31	4.4900	4.5700	4.4900	4.5700	-4.792%	11	442	+172.429%
2025-10-30	4.8000	4.8000	4.8000	4.8000	+2.128%	1	432	+159.375%
2025-10-29	4.6000	4.7000	4.6000	4.7000	+2.620%	11	433	+164.894%
2025-10-23	4.5800	4.5800	4.5800	4.5800	+9.832%	10	443	+171.834%
2025-10-22	3.8000	4.1700	3.8000	4.1700	+17.797%	45	443	+198.561%
2025-10-20	3.6000	3.6700	3.5400	3.5400	-3.014%	12	445	+251.695%
2025-10-17	3.6400	3.6500	3.6400	3.6500	+1.955%	7	445	+241.096%
2025-10-16	3.8300	3.8300	3.5800	3.5800	-4.533%	16	448	+247.765%
2025-10-15	3.7500	3.7500	3.7500	3.7500	+0.536%	50	438	+232.000%
2025-10-14	3.6000	3.8500	3.6000	3.7300	-4.359%	263	435	+233.780%
2025-10-13	3.9000	3.9000	3.9000	3.9000	-1.266%	3	182	+219.231%
2025-10-10	3.9800	4.0900	3.6700	3.9500	-6.398%	77	182	+215.190%
2025-10-09	4.2700	4.2700	4.2200	4.2200	-0.706%	11	128	+195.024%
2025-10-08	4.2900	4.2900	4.2500	4.2500	-4.063%	18	128	+192.941%
2025-10-07	4.4300	4.4300	4.4300	4.4300	-3.696%	2	128	+181.038%
2025-10-06	4.3800	4.6000	4.3800	4.6000	+9.264%	3	126	+170.652%
2025-10-03	4.1200	4.2100	4.1200	4.2100	+2.683%	4	124	+195.724%
2025-10-02	4.1800	4.1900	4.1000	4.1000	-5.747%	21	122	+203.659%
2025-10-01	4.4500	4.5000	4.3500	4.3500	+1.163%	3	101	+186.207%
2025-09-30	4.2500	4.3000	4.2500	4.3000	-2.273%	35	100	+189.535%
2025-09-29	4.6000	4.6000	4.4000	4.4000	-6.383%	13	105	+182.955%
2025-09-25	4.7200	4.7200	4.7000	4.7000	-1.468%	3	95	+164.894%
2025-09-24	4.8400	4.8400	4.7700	4.7700	+7.432%	7	95	+161.006%
2025-09-23	4.5000	4.5000	4.4400	4.4400	+3.256%	14	95	+180.405%
2025-09-22	4.3000	4.3000	4.3000	4.3000	+7.500%	2	81	+189.535%
2025-09-19	4.0000	4.0000	4.0000	4.0000	-2.200%	4	83	+211.250%
2025-09-17	4.0900	4.0900	4.0900	4.0900	-2.619%	1	82	+204.401%
2025-09-16	4.2400	4.2400	4.2000	4.2000	+2.439%	7	81	+196.429%
2025-09-15	3.8700	4.1000	3.6400	4.1000	0.000%	76	74	+203.659%