Dark

BP20280121C40
BP Jan 21 2028 40.00 Call (BP280121C00040000)
option OPRA

EOD

Sep 17, 2026

8.92-0.889%(-0.08)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.0800	9.0800	8.9200	8.9200	-0.889%	6	11,471	0.000%
2026-09-16	9.7500	9.7500	9.0000	9.0000	-11.330%	37	11,476	-0.889%
2026-09-15	9.4400	10.1500	9.4400	10.1500	+4.209%	5	11,474	-12.118%
2026-09-14	9.9000	10.0000	9.7300	9.7400	+3.397%	6	11,473	-8.419%
2026-09-10	9.5500	9.5500	9.2800	9.4200	+4.667%	26	11,471	-5.308%
2026-09-09	9.3200	9.3200	9.0000	9.0000	+7.271%	40	11,471	-0.889%
2026-09-08	8.6700	8.7600	8.3900	8.3900	+7.564%	67	11,471	+6.317%
2026-09-04	7.4800	7.8500	7.4800	7.8000	-5.340%	29	11,469	+14.359%
2026-09-01	7.9000	8.2400	7.9000	8.2400	+17.714%	5	11,469	+8.252%
2026-08-31	7.0000	7.0000	7.0000	7.0000	+6.061%	10	11,472	+27.429%
2026-08-28	6.6000	6.6000	6.6000	6.6000	-2.222%	10	11,482	+35.152%
2026-08-27	6.7500	6.7500	6.7500	6.7500	-2.457%	4	11,472	+32.148%
2026-08-26	6.9200	6.9200	6.9200	6.9200	-19.815%	1	11,472	+28.902%
2026-08-21	8.8500	8.8500	8.6300	8.6300	-3.034%	9	11,471	+3.360%
2026-08-20	8.5500	9.0000	8.5500	8.9000	+11.250%	16	11,469	+0.225%
2026-08-19	8.0000	8.0000	8.0000	8.0000	+14.286%	11	11,473	+11.500%
2026-08-17	7.0000	7.0000	7.0000	7.0000	-1.408%	2	11,484	+27.429%
2026-08-14	7.1000	7.1000	7.1000	7.1000	+1.140%	5	11,485	+25.634%
2026-08-12	7.1100	7.1100	7.0200	7.0200	-3.306%	6	11,480	+27.066%
2026-08-11	7.1800	7.2600	7.1800	7.2600	+14.331%	5	11,480	+22.865%
2026-08-10	6.3500	6.3500	6.3500	6.3500	+0.794%	10	11,480	+40.472%
2026-08-07	6.3000	6.3000	6.3000	6.3000	-4.545%	2	11,490	+41.587%
2026-08-06	6.5000	6.6000	6.5000	6.6000	+6.452%	12	11,492	+35.152%
2026-08-05	6.5000	6.5000	6.2000	6.2000	-7.875%	90	11,502	+43.871%
2026-08-04	6.8200	6.8200	6.7300	6.7300	-17.423%	55	11,416	+32.541%
2026-08-03	7.7200	8.1500	7.7200	8.1500	+4.087%	49	11,414	+9.448%
2026-07-30	7.5000	7.8300	7.5000	7.8300	+3.026%	36	11,417	+13.921%
2026-07-29	7.6000	7.6000	7.6000	7.6000	+16.923%	1	11,401	+17.368%
2026-07-28	6.9800	6.9800	6.5000	6.5000	-5.797%	51	11,401	+37.231%
2026-07-27	7.2000	7.2000	6.9000	6.9000	-8.609%	16	11,356	+29.275%
2026-07-22	7.5500	7.5500	7.5500	7.5500	+7.857%	3	11,346	+18.146%
2026-07-21	6.8000	7.0000	6.8000	7.0000	+4.790%	52	11,347	+27.429%
2026-07-20	6.6200	6.6800	6.6200	6.6800	+1.985%	48	11,378	+33.533%
2026-07-17	6.4500	6.5500	6.3500	6.5500	+9.167%	48	11,378	+36.183%
2026-07-16	6.0600	6.1500	6.0000	6.0000	-1.639%	13	11,340	+48.667%
2026-07-15	6.1000	6.1000	6.1000	6.1000	-1.613%	10	11,339	+46.230%
2026-07-14	6.3700	6.3700	6.2000	6.2000	+3.333%	38	11,329	+43.871%
2026-07-13	5.5000	6.0000	5.4200	6.0000	+23.711%	63	11,328	+48.667%
2026-07-10	4.8500	4.8500	4.8500	4.8500	+5.435%	4	11,313	+83.918%
2026-07-09	4.8000	4.8000	4.5900	4.6000	-7.071%	8	11,313	+93.913%
2026-07-08	5.1000	5.1000	4.8800	4.9500	+6.452%	13	11,311	+80.202%
2026-07-07	4.3600	4.6500	4.1000	4.6500	+22.368%	15	11,306	+91.828%
2026-07-02	4.0000	4.0000	3.8000	3.8000	+10.145%	6	11,313	+134.737%
2026-07-01	3.4500	3.4700	3.4500	3.4500	-10.390%	8	11,313	+158.551%
2026-06-30	3.8800	3.9500	3.8500	3.8500	-4.938%	17	11,313	+131.688%
2026-06-29	4.2600	4.2600	4.0500	4.0500	+3.316%	710	11,308	+120.247%
2026-06-26	4.0700	4.0900	3.9200	3.9200	-7.765%	28	10,747	+127.551%
2026-06-24	4.6300	4.6500	4.2500	4.2500	-18.893%	11	10,722	+109.882%
2026-06-23	5.2400	5.2400	5.2400	5.2400	-2.421%	1	10,712	+70.229%
2026-06-22	5.4700	5.4700	5.3500	5.3700	+6.337%	25	10,712	+66.108%
2026-06-18	5.0000	5.0500	4.9000	5.0500	-11.092%	35	10,704	+76.634%
2026-06-17	6.1300	6.1300	5.6800	5.6800	-9.841%	41	10,704	+57.042%
2026-06-16	6.4800	6.4800	6.3000	6.3000	-5.830%	51	10,704	+41.587%
2026-06-15	6.7400	6.7400	6.6900	6.6900	-19.105%	2	10,755	+33.333%
2026-06-11	8.4500	8.4500	8.2700	8.2700	+4.684%	21	10,753	+7.860%
2026-06-10	7.9000	7.9000	7.9000	7.9000	-3.659%	5	10,754	+12.911%
2026-06-03	8.1500	8.2000	8.1500	8.2000	+4.859%	42	10,754	+8.780%
2026-06-01	7.4800	7.8500	7.3200	7.8200	+21.240%	110	10,754	+14.066%
2026-05-28	6.4500	6.4500	6.4500	6.4500	-5.702%	3	10,753	+38.295%
2026-05-27	6.7700	6.9000	6.7100	6.8400	-6.557%	34	10,753	+30.409%
2026-05-26	7.3200	7.3200	7.3200	7.3200	-22.210%	15	10,759	+21.858%
2026-05-21	9.3700	9.4900	9.3400	9.4100	+0.966%	8	10,759	-5.207%
2026-05-20	9.8100	9.8100	9.3200	9.3200	-4.898%	75	10,767	-4.292%
2026-05-19	9.7500	9.8000	9.7500	9.8000	+16.528%	3	10,789	-8.980%
2026-05-15	8.4100	8.4100	8.4100	8.4100	+4.472%	1	10,789	+6.064%
2026-05-14	8.1500	8.1500	8.0500	8.0500	+0.625%	17	10,788	+10.807%
2026-05-13	8.0000	8.0000	8.0000	8.0000	-0.621%	7	10,787	+11.500%
2026-05-12	8.0500	8.0500	8.0500	8.0500	-1.469%	21	10,787	+10.807%
2026-05-11	8.1700	8.1700	8.1700	8.1700	+4.476%	1	10,787	+9.180%
2026-05-08	7.9000	7.9300	7.8200	7.8200	-4.049%	54	10,786	+14.066%
2026-05-07	8.1500	8.1500	8.1500	8.1500	-7.386%	3	10,759	+9.448%
2026-05-06	8.7500	8.8000	8.7500	8.8000	-10.841%	34	10,759	+1.364%
2026-05-05	9.9200	9.9200	9.8000	9.8700	-0.303%	28	10,729	-9.625%
2026-05-04	9.9000	9.9000	9.9000	9.9000	0.000%	2	10,729	-9.899%
2026-05-01	9.9000	9.9000	9.9000	9.9000	-3.883%	2	10,729	-9.899%
2026-04-30	10.3000	10.3000	10.3000	10.3000	+3.000%	27	10,729	-13.398%
2026-04-28	10.0500	10.0500	10.0000	10.0000	+2.041%	2	10,729	-10.800%
2026-04-27	9.9000	9.9000	9.8000	9.8000	+0.307%	3	10,728	-8.980%
2026-04-24	10.0000	10.0000	9.7700	9.7700	-1.113%	6	10,725	-8.700%
2026-04-23	9.8800	9.8800	9.8800	9.8800	-1.692%	1	10,725	-9.717%
2026-04-22	10.1000	10.1000	10.0500	10.0500	+9.956%	4	10,724	-11.244%
2026-04-20	9.1400	9.1400	9.1400	9.1400	+3.746%	1	10,724	-2.407%
2026-04-17	8.1000	8.9500	8.1000	8.8100	-18.577%	142	10,724	+1.249%
2026-04-16	10.8200	10.8200	10.8200	10.8200	+10.861%	16	10,772	-17.560%
2026-04-14	10.1500	10.1500	9.7600	9.7600	-3.366%	17	10,772	-8.607%
2026-04-13	10.6500	10.6500	10.1000	10.1000	-4.627%	21	10,769	-11.683%
2026-04-09	10.4000	10.5900	10.4000	10.5900	+14.486%	16	10,769	-15.770%
2026-04-08	9.4500	9.5000	9.2500	9.2500	-16.667%	19	10,764	-3.568%
2026-04-07	11.1000	11.1000	11.1000	11.1000	+1.648%	8	10,761	-19.640%
2026-04-06	10.9200	10.9200	10.9200	10.9200	+2.056%	3	10,761	-18.315%
2026-04-02	10.7000	10.7000	10.7000	10.7000	+4.390%	3	10,761	-16.636%
2026-04-01	9.8000	10.2500	9.8000	10.2500	-1.914%	6	10,761	-12.976%
2026-03-31	11.6000	11.7000	10.4200	10.4500	+0.481%	6	10,759	-14.641%
2026-03-27	10.4000	10.4000	10.4000	10.4000	+2.970%	1	10,757	-14.231%
2026-03-26	9.8000	10.1000	9.6000	10.1000	+4.231%	120	10,758	-11.683%
2026-03-25	9.8000	9.8000	9.6700	9.6900	+20.672%	4	10,674	-7.946%
2026-03-23	8.2000	8.2400	7.8700	8.0300	-13.656%	11	10,670	+11.083%
2026-03-20	9.4900	9.4900	9.1900	9.3000	-9.002%	18	10,662	-4.086%
2026-03-19	10.0000	10.5500	10.0000	10.2200	+25.399%	60	10,652	-12.720%
2026-03-17	8.2700	8.3600	8.1500	8.1500	+8.090%	22	10,649	+9.448%
2026-03-16	7.3200	7.5700	7.3200	7.5400	+0.533%	12	10,654	+18.302%
2026-03-13	7.2100	7.5000	7.2100	7.5000	+4.167%	23	10,657	+18.933%
2026-03-12	7.0000	7.2000	7.0000	7.2000	+10.260%	24	10,638	+23.889%
2026-03-11	5.9200	6.5300	5.9200	6.5300	+20.702%	6	10,621	+36.600%
2026-03-10	5.9000	5.9000	5.4100	5.4100	-14.127%	22	10,625	+64.880%
2026-03-09	5.8200	6.4500	5.8200	6.3000	+6.599%	18	10,622	+41.587%
2026-03-06	5.7300	6.0300	5.7300	5.9100	+9.444%	14	10,623	+50.931%
2026-03-05	5.4000	5.4000	5.4000	5.4000	+10.204%	7	10,621	+65.185%
2026-03-04	4.9000	4.9300	4.9000	4.9000	-3.543%	24	10,621	+82.041%
2026-03-03	5.0800	5.0800	5.0800	5.0800	+4.742%	1	10,612	+75.591%
2026-02-27	4.8500	4.8500	4.8500	4.8500	+12.791%	1	10,611	+83.918%
2026-02-26	4.3000	4.3000	4.3000	4.3000	-2.273%	2	10,612	+107.442%
2026-02-25	5.3900	5.3900	4.4000	4.4000	-5.376%	2	10,610	+102.727%
2026-02-24	4.6500	4.6500	4.6500	4.6500	+1.087%	1	10,610	+91.828%
2026-02-23	4.6000	4.6000	4.6000	4.6000	+3.371%	4	10,609	+93.913%
2026-02-20	4.0200	4.4500	4.0200	4.4500	-6.316%	3	10,609	+100.449%
2026-02-19	5.0000	5.0000	4.7500	4.7500	+8.945%	32	10,609	+87.789%
2026-02-18	4.2500	4.3600	4.2500	4.3600	+13.838%	4	10,609	+104.587%
2026-02-17	3.8000	3.8300	3.8000	3.8300	-5.432%	6	10,611	+132.898%
2026-02-13	3.9500	4.0500	3.9500	4.0500	-10.000%	4	10,610	+120.247%
2026-02-11	4.2000	4.5000	4.2000	4.5000	+28.571%	4	10,610	+98.222%
2026-02-10	3.5900	3.6000	3.5000	3.5000	-27.083%	47	10,608	+154.857%
2026-02-09	4.6500	4.8000	4.6500	4.8000	+2.784%	5	10,559	+85.833%
2026-02-06	4.5500	4.7500	4.5500	4.6700	+12.530%	38	10,555	+91.006%
2026-02-05	4.1000	4.3500	4.1000	4.1500	-10.753%	16	10,555	+114.940%
2026-02-04	4.6500	4.6500	4.6500	4.6500	+16.250%	1	10,554	+91.828%
2026-02-02	4.0000	4.0000	4.0000	4.0000	-2.439%	10	10,554	+123.000%
2026-01-30	4.1000	4.1000	3.8500	4.1000	-1.205%	56	10,544	+117.561%
2026-01-29	4.4000	4.4400	4.1500	4.1500	+5.063%	13	10,544	+114.940%
2026-01-28	3.9500	3.9500	3.9500	3.9500	+3.947%	15	10,542	+125.823%
2026-01-27	3.6800	3.8300	3.6800	3.8000	+13.433%	45	10,542	+134.737%
2026-01-26	3.4500	3.5000	3.3500	3.3500	+6.349%	38	10,512	+166.269%
2026-01-23	3.3000	3.3000	3.1000	3.1500	+8.621%	24	10,515	+183.175%
2026-01-22	2.8700	2.9200	2.8700	2.9000	-6.452%	48	10,517	+207.586%
2026-01-21	3.1000	3.2100	3.1000	3.1000	+5.085%	58	10,476	+187.742%
2026-01-20	3.1000	3.1000	2.9500	2.9500	-3.279%	3	10,475	+202.373%
2026-01-16	3.0500	3.0500	3.0500	3.0500	+5.172%	1	10,473	+192.459%
2026-01-15	2.9000	2.9600	2.9000	2.9000	-12.121%	38	10,473	+207.586%
2026-01-14	3.3500	3.4900	3.2500	3.3000	+6.452%	16	10,466	+170.303%
2026-01-13	3.0000	3.1000	3.0000	3.1000	+14.815%	6	10,456	+187.742%
2026-01-12	2.7500	2.7500	2.7000	2.7000	-1.818%	22	10,460	+230.370%
2026-01-09	2.8000	2.8500	2.7500	2.7500	+5.769%	606	10,438	+224.364%
2026-01-08	2.6500	2.6500	2.6000	2.6000	-1.887%	300	9,833	+243.077%
2026-01-07	2.6400	2.7500	2.6400	2.6500	-6.028%	1,718	9,533	+236.604%
2026-01-06	3.1000	3.1000	2.8200	2.8200	-26.753%	1,554	7,992	+216.312%
2026-01-05	2.9000	3.8500	2.9000	3.8500	+24.194%	307	6,445	+131.688%
2026-01-02	3.1000	3.1000	3.1000	3.1000	+9.155%	1	6,144	+187.742%
2025-12-31	2.8300	2.8400	2.8300	2.8400	-0.351%	3	6,145	+214.085%
2025-12-30	2.8500	2.8500	2.8500	2.8500	+3.636%	1	6,145	+212.982%
2025-12-29	2.6500	2.7700	2.6500	2.7500	+5.769%	1,234	6,144	+224.364%
2025-12-26	2.6000	2.6200	2.6000	2.6000	-1.887%	1,207	4,940	+243.077%
2025-12-22	2.6600	2.6600	2.6500	2.6500	+1.923%	11	3,738	+236.604%
2025-12-19	2.7000	2.7000	2.6000	2.6000	+6.122%	63	3,733	+243.077%
2025-12-18	2.5500	2.5700	2.4300	2.4500	-5.405%	2,468	3,713	+264.082%
2025-12-17	2.6200	2.6200	2.5500	2.5900	+3.187%	611	1,297	+244.402%
2025-12-16	2.5900	2.6000	2.5000	2.5100	-13.448%	601	748	+255.378%
2025-12-15	2.8500	2.9000	2.8500	2.9000	+1.399%	7	246	+207.586%
2025-12-12	2.8600	2.8600	2.8600	2.8600	-9.206%	1	253	+211.888%
2025-12-11	3.1500	3.1500	3.1500	3.1500	+1.613%	1	253	+183.175%
2025-12-08	3.1700	3.1700	3.1000	3.1000	-3.125%	4	253	+187.742%
2025-12-05	3.3500	3.3500	3.2000	3.2000	-15.567%	3	251	+178.750%
2025-12-04	3.7800	3.7900	3.7800	3.7900	+3.270%	41	252	+135.356%
2025-12-03	3.6700	3.6700	3.6700	3.6700	+4.558%	1	293	+143.052%
2025-12-01	3.4800	3.5100	3.4800	3.5100	+3.235%	14	293	+154.131%
2025-11-19	3.4000	3.4000	3.4000	3.4000	0.000%	1	288	+162.353%
2025-11-18	3.4000	3.4000	3.4000	3.4000	-11.688%	10	287	+162.353%
2025-11-17	3.6500	3.8500	3.6500	3.8500	+12.903%	17	277	+131.688%
2025-11-14	3.4100	3.4100	3.4100	3.4100	-3.125%	20	265	+161.584%
2025-11-13	3.5200	3.5200	3.5200	3.5200	-0.845%	3	247	+153.409%
2025-11-12	3.5500	3.5500	3.5500	3.5500	-9.669%	10	244	+151.268%
2025-11-11	3.8500	3.9300	3.7600	3.9300	+7.671%	102	233	+126.972%
2025-11-10	3.4100	3.6500	3.4100	3.6500	+7.353%	63	233	+144.384%
2025-11-07	3.2500	3.4000	3.2500	3.4000	+6.918%	20	198	+162.353%
2025-11-06	3.2000	3.2000	3.1400	3.1800	+0.952%	4	196	+180.503%
2025-11-05	3.2400	3.3200	3.1500	3.1500	0.000%	113	196	+183.175%
2025-11-04	2.8500	3.1500	2.8500	3.1500	+7.509%	2	109	+183.175%
2025-11-03	2.9300	2.9300	2.9300	2.9300	-0.678%	1	107	+204.437%
2025-10-31	2.9500	2.9500	2.9500	2.9500	-2.318%	3	107	+202.373%
2025-10-30	2.9500	3.0200	2.9500	3.0200	+4.138%	13	104	+195.364%
2025-10-29	2.9000	2.9000	2.9000	2.9000	+6.618%	3	101	+207.586%
2025-10-27	2.7700	2.7700	2.7200	2.7200	-2.857%	3	97	+227.941%
2025-10-24	2.8300	2.8300	2.8000	2.8000	-3.448%	2	97	+218.571%
2025-10-23	2.9000	2.9000	2.9000	2.9000	+19.835%	1	96	+207.586%
2025-10-22	2.4200	2.4200	2.4200	2.4200	+5.217%	2	95	+268.595%
2025-10-17	2.3000	2.3000	2.3000	2.3000	-2.954%	20	93	+287.826%
2025-10-13	2.4500	2.4500	2.3700	2.3700	-3.265%	4	97	+276.371%
2025-10-10	2.5000	2.5000	2.4500	2.4500	-12.500%	7	93	+264.082%
2025-10-07	2.8000	2.8000	2.8000	2.8000	+0.719%	3	93	+218.571%
2025-10-06	2.7800	2.8000	2.7700	2.7800	+15.353%	31	90	+220.863%
2025-10-02	2.4200	2.4200	2.4100	2.4100	-8.712%	2	59	+270.124%
2025-10-01	2.6800	2.6800	2.6400	2.6400	-2.222%	3	61	+237.879%
2025-09-29	2.7700	2.8100	2.7000	2.7000	-11.184%	23	59	+230.370%
2025-09-26	3.1500	3.1500	3.0400	3.0400	+4.110%	6	49	+193.421%
2025-09-25	2.9200	2.9200	2.9200	2.9200	-1.351%	5	43	+205.479%
2025-09-24	2.9500	2.9600	2.9500	2.9600	+10.448%	6	43	+201.351%
2025-09-23	2.8300	2.8500	2.6800	2.6800	+1.901%	20	42	+232.836%
2025-09-22	2.6300	2.6300	2.6300	2.6300	+7.347%	1	22	+239.163%
2025-09-19	2.4100	2.4500	2.4100	2.4500	-5.039%	3	21	+264.082%
2025-09-16	2.5400	2.5800	2.5400	2.5800	+19.444%	12	19	+245.736%
2025-09-15	2.1600	2.1600	2.1600	2.1600	0.000%	7	7	+312.963%