Dark

BP20280121C42
BP Jan 21 2028 42.00 Call (BP280121C00042000)
option OPRA

EOD

Sep 16, 2026

8.05-10.556%(-0.95)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	8.0500	8.0500	8.0500	8.0500	-10.556%	2	3,769	0.000%
2026-09-15	8.7500	9.0000	8.7500	9.0000	+8.434%	15	3,768	-10.556%
2026-09-10	8.3000	8.3000	8.3000	8.3000	+11.409%	10	3,779	-3.012%
2026-09-08	7.4500	7.4500	7.4500	7.4500	+10.370%	1	3,779	+8.054%
2026-09-03	6.8500	6.8500	6.7500	6.7500	-4.930%	54	3,779	+19.259%
2026-09-02	6.9700	7.1000	6.9700	7.1000	-2.740%	68	3,749	+13.380%
2026-09-01	6.8500	7.3000	6.7800	7.3000	+18.699%	55	3,709	+10.274%
2026-08-31	6.1500	6.1500	6.1500	6.1500	+7.895%	20	3,664	+30.894%
2026-08-28	5.6700	5.7500	5.6700	5.7000	-5.785%	97	3,644	+41.228%
2026-08-27	6.0300	6.0500	6.0300	6.0500	-3.968%	30	3,622	+33.058%
2026-08-26	6.3000	6.3000	6.3000	6.3000	-2.326%	10	3,622	+27.778%
2026-08-25	6.4500	6.4500	6.4500	6.4500	-5.839%	27	3,612	+24.806%
2026-08-24	6.9900	6.9900	6.7800	6.8500	-13.071%	29	3,611	+17.518%
2026-08-21	7.8800	7.8800	7.8800	7.8800	+0.639%	1	3,594	+2.157%
2026-08-20	7.5000	7.8300	7.5000	7.8300	+11.064%	68	3,594	+2.810%
2026-08-19	7.0500	7.0500	7.0500	7.0500	+7.798%	44	3,634	+14.184%
2026-08-18	6.6500	6.6500	6.5400	6.5400	+6.341%	11	3,590	+23.089%
2026-08-17	6.1500	6.1500	6.1500	6.1500	-0.646%	1	3,590	+30.894%
2026-08-14	6.1000	6.1900	6.1000	6.1900	+3.167%	38	3,590	+30.048%
2026-08-13	5.8600	6.0000	5.8600	6.0000	-1.639%	41	3,552	+34.167%
2026-08-12	6.1000	6.1000	6.1000	6.1000	-1.929%	12	3,513	+31.967%
2026-08-11	6.2500	6.2500	6.2200	6.2200	+1.967%	6	3,513	+29.421%
2026-08-10	5.9500	6.1000	5.9500	6.1000	+11.927%	210	3,507	+31.967%
2026-08-07	5.4500	5.4500	5.4500	5.4500	-3.540%	20	3,476	+47.706%
2026-08-06	5.3500	5.6500	5.3500	5.6500	+2.727%	215	3,456	+42.478%
2026-08-05	5.4500	5.5000	5.4500	5.5000	-7.251%	56	3,456	+46.364%
2026-08-04	5.9000	6.0800	5.8000	5.9300	-11.887%	225	3,420	+35.750%
2026-08-03	6.7300	6.7300	6.7300	6.7300	-11.447%	1	3,312	+19.614%
2026-07-31	7.6000	7.6000	7.6000	7.6000	+9.353%	1	3,312	+5.921%
2026-07-30	6.7000	6.9500	6.7000	6.9500	+25.225%	6	3,313	+15.827%
2026-07-28	5.7400	5.7400	5.5500	5.5500	+2.778%	49	3,315	+45.045%
2026-07-27	5.4000	5.4000	5.4000	5.4000	-23.295%	1	3,316	+49.074%
2026-07-24	7.0400	7.0400	7.0400	7.0400	+17.333%	1	3,316	+14.347%
2026-07-21	6.0000	6.0000	6.0000	6.0000	+3.093%	107	3,317	+34.167%
2026-07-20	5.4700	5.8200	5.4700	5.8200	+5.818%	7	3,317	+38.316%
2026-07-17	5.5500	5.5500	5.5000	5.5000	+3.774%	43	3,313	+46.364%
2026-07-15	5.6500	5.6500	5.3000	5.3000	-2.033%	4	3,313	+51.887%
2026-07-14	5.3200	5.4100	5.3200	5.4100	+2.075%	90	3,311	+48.799%
2026-07-13	4.7100	5.3000	4.7100	5.3000	+38.021%	14	3,221	+51.887%
2026-07-09	3.8400	3.8400	3.8400	3.8400	-9.005%	1	3,215	+109.635%
2026-07-08	4.2000	4.2200	4.2000	4.2200	+8.205%	2	3,216	+90.758%
2026-07-07	3.7500	3.9000	3.5900	3.9000	+18.182%	6	3,214	+106.410%
2026-07-06	3.3000	3.3000	3.3000	3.3000	+13.793%	12	3,211	+143.939%
2026-07-01	3.0000	3.0000	2.9000	2.9000	-10.769%	143	3,199	+177.586%
2026-06-30	3.3000	3.3000	3.2400	3.2500	-4.971%	65	3,175	+147.692%
2026-06-29	3.4200	3.4200	3.4200	3.4200	-0.581%	2	3,194	+135.380%
2026-06-26	3.4400	3.4400	3.4400	3.4400	-1.994%	11	3,192	+134.012%
2026-06-25	3.4600	3.5100	3.4600	3.5100	-2.228%	3	3,192	+129.345%
2026-06-24	3.6300	3.6600	3.5900	3.5900	-23.126%	12	3,193	+124.234%
2026-06-22	4.6700	4.6700	4.6700	4.6700	+8.102%	4	3,193	+72.377%
2026-06-18	4.3700	4.3700	3.8000	4.3200	-16.117%	2,002	1,377	+86.343%
2026-06-17	5.1500	5.1500	5.1500	5.1500	-8.850%	1	1,377	+56.311%
2026-06-16	5.6500	5.6500	5.6500	5.6500	-2.586%	1	1,376	+42.478%
2026-06-15	5.7500	5.8000	5.7500	5.8000	-19.779%	5	1,375	+38.793%
2026-06-11	7.2300	7.2300	7.2300	7.2300	+12.969%	2	1,376	+11.342%
2026-06-09	6.4000	6.4000	6.4000	6.4000	-13.161%	2	1,374	+25.781%
2026-06-03	7.2500	7.3700	7.2500	7.3700	+9.836%	15	1,372	+9.227%
2026-06-01	6.3600	6.9500	6.3600	6.7100	+8.226%	7	1,358	+19.970%
2026-05-29	5.9200	6.2000	5.9200	6.2000	+4.202%	5	1,351	+29.839%
2026-05-27	6.1000	6.1000	5.9500	5.9500	-22.018%	2	1,350	+35.294%
2026-05-22	7.6300	7.6300	7.6300	7.6300	-8.072%	15	1,335	+5.505%
2026-05-20	8.3000	8.3000	8.3000	8.3000	-1.775%	13	1,335	-3.012%
2026-05-18	8.0000	8.4500	8.0000	8.4500	+19.014%	14	1,308	-4.734%
2026-05-15	7.3200	7.5000	7.1000	7.1000	-2.204%	6	1,308	+13.380%
2026-05-14	7.2900	7.3100	7.2600	7.2600	+3.566%	3	1,308	+10.882%
2026-05-13	7.0100	7.0100	7.0100	7.0100	-5.142%	7	1,297	+14.836%
2026-05-12	7.3900	7.3900	7.3900	7.3900	+6.331%	11	1,297	+8.931%
2026-05-08	6.9500	6.9500	6.9500	6.9500	-9.387%	1	1,297	+15.827%
2026-05-06	7.6700	7.6700	7.6700	7.6700	-13.333%	10	1,296	+4.954%
2026-05-04	8.8500	8.8500	8.8500	8.8500	-1.667%	30	1,286	-9.040%
2026-04-28	9.0000	9.0000	9.0000	9.0000	+0.559%	27	1,286	-10.556%
2026-04-24	8.9500	8.9500	8.9500	8.9500	+0.449%	3	1,313	-10.056%
2026-04-22	9.1000	9.1000	8.9100	8.9100	+8.262%	28	1,313	-9.652%
2026-04-21	8.2300	8.2300	8.2300	8.2300	+3.392%	1	1,286	-2.187%
2026-04-20	7.9600	7.9600	7.9600	7.9600	+7.568%	1	1,286	+1.131%
2026-04-17	7.2000	7.4000	7.1000	7.4000	-25.253%	47	1,285	+8.784%
2026-04-16	9.4300	9.9000	9.2600	9.9000	+11.486%	38	1,312	-18.687%
2026-04-15	8.8800	8.8800	8.8800	8.8800	-4.516%	26	1,277	-9.347%
2026-04-13	9.3000	9.3000	9.3000	9.3000	+3.679%	1	1,303	-13.441%
2026-04-10	8.9700	8.9700	8.9700	8.9700	-0.333%	1	1,303	-10.256%
2026-04-09	9.0000	9.0000	9.0000	9.0000	-11.330%	5	1,302	-10.556%
2026-04-07	10.0000	10.1500	9.9500	10.1500	+3.466%	16	1,297	-20.690%
2026-04-02	9.8100	9.8100	9.8100	9.8100	+14.070%	2	1,283	-17.941%
2026-04-01	8.9000	8.9000	8.6000	8.6000	-17.703%	6	1,283	-6.395%
2026-03-31	10.4500	10.4500	10.4500	10.4500	+6.633%	6	1,283	-22.967%
2026-03-30	9.8000	9.8000	9.8000	9.8000	+12.000%	11	1,277	-17.857%
2026-03-26	8.7700	8.7700	8.7500	8.7500	+5.676%	10	1,288	-8.000%
2026-03-25	8.5000	8.5000	8.0100	8.2800	+5.076%	27	1,280	-2.778%
2026-03-24	7.7900	7.8800	7.7900	7.8800	+10.210%	25	1,263	+2.157%
2026-03-23	7.1500	7.1500	7.1500	7.1500	-9.494%	5	1,238	+12.587%
2026-03-20	7.9000	7.9000	7.9000	7.9000	-13.187%	2	1,233	+1.899%
2026-03-19	9.1000	9.1000	9.1000	9.1000	+22.312%	1	1,233	-11.538%
2026-03-18	7.4200	7.7500	7.4200	7.4400	+1.918%	13	1,233	+8.199%
2026-03-17	7.1800	7.4000	7.1800	7.3000	+16.800%	305	1,229	+10.274%
2026-03-13	6.2500	6.2500	6.2500	6.2500	+19.503%	10	967	+28.800%
2026-03-11	5.2000	5.2300	5.2000	5.2300	+4.600%	16	967	+53.920%
2026-03-10	5.0000	5.0000	5.0000	5.0000	-1.961%	545	951	+61.000%
2026-03-06	4.9500	5.1000	4.9500	5.1000	+13.082%	7	466	+57.843%
2026-03-05	4.5000	4.5300	4.5000	4.5100	-0.879%	35	459	+78.492%
2026-03-02	4.5000	4.5500	4.5000	4.5500	+16.667%	130	437	+76.923%
2026-02-26	3.8500	3.9000	3.8500	3.9000	+2.362%	75	380	+106.410%
2026-02-20	3.8100	3.8100	3.8100	3.8100	-8.413%	1	412	+111.286%
2026-02-19	3.9500	4.1600	3.9500	4.1600	+21.637%	145	413	+93.510%
2026-02-17	3.4200	3.4200	3.4200	3.4200	+6.875%	2	419	+135.380%
2026-02-12	3.5000	3.5000	3.2000	3.2000	-15.789%	148	417	+151.563%
2026-02-11	3.8000	3.8000	3.8000	3.8000	+31.034%	3	321	+111.842%
2026-02-10	2.8200	2.9000	2.8200	2.9000	-29.612%	4	318	+177.586%
2026-02-04	4.1200	4.1200	4.1200	4.1200	+8.421%	9	322	+95.388%
2026-02-03	3.7000	3.8000	3.7000	3.8000	+9.827%	2	313	+111.842%
2026-01-29	3.7000	3.7000	3.4600	3.4600	+6.462%	7	311	+132.659%
2026-01-28	3.2000	3.2500	3.2000	3.2500	0.000%	9	311	+147.692%
2026-01-27	3.1500	3.2500	3.1000	3.2500	+22.180%	11	312	+147.692%
2026-01-23	2.6600	2.6600	2.6600	2.6600	+6.400%	1	302	+202.632%
2026-01-22	2.5000	2.5000	2.5000	2.5000	-4.215%	1	301	+222.000%
2026-01-21	2.6100	2.6100	2.6100	2.6100	+5.668%	2	302	+208.429%
2026-01-15	2.4700	2.4700	2.4700	2.4700	-4.264%	1	301	+225.911%
2026-01-13	2.5000	2.5800	2.5000	2.5800	+10.256%	175	302	+212.016%
2026-01-09	2.3400	2.3400	2.3400	2.3400	-2.092%	10	182	+244.017%
2026-01-08	2.3900	2.3900	2.3900	2.3900	+6.222%	2	172	+236.820%
2026-01-07	2.2500	2.2500	2.2500	2.2500	-4.255%	2	170	+257.778%
2026-01-06	2.5100	2.5500	2.3500	2.3500	-16.370%	4	168	+242.553%
2026-01-05	2.5300	2.8100	2.5200	2.8100	+7.663%	3	167	+186.477%
2026-01-02	2.6100	2.6100	2.6100	2.6100	+21.395%	1	167	+208.429%
2025-12-19	2.1600	2.1900	2.1500	2.1500	+7.500%	6	166	+274.419%
2025-12-18	2.1300	2.1300	2.0000	2.0000	-4.762%	13	160	+302.500%
2025-12-17	2.1000	2.1000	2.1000	2.1000	-7.080%	2	153	+283.333%
2025-12-12	2.2600	2.2600	2.2600	2.2600	-11.719%	10	153	+256.195%
2025-12-08	2.5600	2.5600	2.5600	2.5600	-11.111%	1	143	+214.453%
2025-12-05	2.8800	2.8800	2.8800	2.8800	-10.000%	10	144	+179.514%
2025-12-04	3.2000	3.2000	3.2000	3.2000	+1.587%	1	144	+151.563%
2025-12-03	3.1000	3.1500	3.1000	3.1500	+10.915%	16	143	+155.556%
2025-12-01	2.9100	2.9100	2.8400	2.8400	+5.970%	5	127	+183.451%
2025-11-26	2.6800	2.6800	2.6800	2.6800	-0.741%	1	122	+200.373%
2025-11-20	2.7700	2.7700	2.7000	2.7000	-12.903%	2	122	+198.148%
2025-11-18	3.1000	3.1000	3.1000	3.1000	+0.649%	1	121	+159.677%
2025-11-17	3.0800	3.0800	3.0800	3.0800	+2.326%	1	120	+161.364%
2025-11-13	3.0200	3.0200	3.0100	3.0100	-5.047%	2	119	+167.442%
2025-11-11	3.2200	3.3000	3.1700	3.1700	+16.974%	104	117	+153.943%
2025-11-07	2.7100	2.7100	2.7100	2.7100	+23.182%	1	15	+197.048%
2025-11-04	2.2000	2.2000	2.2000	2.2000	-13.725%	3	15	+265.909%
2025-10-30	2.5300	2.5500	2.5300	2.5500	+5.372%	2	12	+215.686%
2025-10-29	2.4100	2.4200	2.4100	2.4200	+21.608%	4	11	+232.645%
2025-10-22	1.9900	1.9900	1.9900	1.9900	+6.989%	3	10	+304.523%
2025-10-21	1.8600	1.8600	1.8600	1.8600	-2.618%	1	7	+332.796%
2025-10-16	1.9100	1.9100	1.9100	1.9100	0.000%	1	7	+321.466%
2025-10-14	1.9100	1.9100	1.9100	1.9100	-4.500%	1	6	+321.466%
2025-10-13	2.0000	2.0000	2.0000	2.0000	0.000%	2	7	+302.500%
2025-10-02	2.0000	2.0000	2.0000	2.0000	-10.314%	1	5	+302.500%
2025-10-01	2.2300	2.2300	2.2300	2.2300	+2.294%	1	6	+260.987%
2025-09-29	2.1800	2.1800	2.1800	2.1800	-14.173%	1	5	+269.266%
2025-09-26	2.5400	2.5400	2.5400	2.5400	+9.483%	1	4	+216.929%
2025-09-23	2.3200	2.3200	2.3200	2.3200	+17.766%	2	3	+246.983%
2025-09-19	1.9700	1.9700	1.9700	1.9700	0.000%	1	1	+308.629%