Dark

BP20280121C45
BP Jan 21 2028 45.00 Call (BP280121C00045000)
option OPRA

EOD

Jul 23, 2026

5.89+9.276%(+0.50)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	5.8900	5.8900	5.8900	5.8900	+9.276%	23	1,844	0.000%
2026-07-22	5.3000	5.3900	5.3000	5.3900	+7.800%	2	1,844	+9.276%
2026-07-21	4.8500	5.0000	4.8000	5.0000	+7.527%	7	1,843	+17.800%
2026-07-20	4.5800	4.6500	4.5800	4.6500	+11.779%	65	1,837	+26.667%
2026-07-15	4.1400	4.1600	4.1400	4.1600	-4.368%	24	1,872	+41.587%
2026-07-14	4.3800	4.3800	4.3500	4.3500	+7.407%	75	1,872	+35.402%
2026-07-13	3.7000	4.0500	3.6300	4.0500	+26.959%	21	1,797	+45.432%
2026-07-10	3.1900	3.1900	3.1900	3.1900	+0.949%	5	1,785	+84.639%
2026-07-09	3.1600	3.1600	3.1600	3.1600	-1.250%	3	1,780	+86.392%
2026-07-08	3.2000	3.2000	3.2000	3.2000	+30.612%	1	1,777	+84.063%
2026-07-02	2.5000	2.5000	2.4500	2.4500	+8.889%	26	1,751	+140.408%
2026-07-01	2.2700	2.2700	2.2500	2.2500	-13.127%	77	1,751	+161.778%
2026-06-30	2.5900	2.5900	2.5900	2.5900	+0.778%	3	1,828	+127.413%
2026-06-26	2.7000	2.7000	2.5300	2.5700	-11.379%	9	1,826	+129.183%
2026-06-25	2.9000	2.9000	2.9000	2.9000	-1.695%	1	1,822	+103.103%
2026-06-24	2.9700	2.9700	2.9000	2.9500	-16.431%	14	1,821	+99.661%
2026-06-23	3.5300	3.5300	3.5300	3.5300	-4.076%	2	1,834	+66.856%
2026-06-22	3.6100	3.6800	3.6100	3.6800	+7.289%	19	1,836	+60.054%
2026-06-18	3.3500	3.4500	3.3000	3.4300	-11.825%	28	1,831	+71.720%
2026-06-17	4.1500	4.1600	3.8900	3.8900	-13.747%	163	1,831	+51.414%
2026-06-16	4.5400	4.5400	4.4000	4.5100	-4.651%	11	1,687	+30.599%
2026-06-15	4.6000	4.7300	4.6000	4.7300	-11.589%	22	1,686	+24.524%
2026-06-12	5.3000	5.3500	5.3000	5.3500	-0.926%	6	1,707	+10.093%
2026-06-11	6.1800	6.1800	5.4000	5.4000	-7.692%	28	1,701	+9.074%
2026-06-10	5.6000	5.8500	5.6000	5.8500	+10.377%	8	1,701	+0.684%
2026-06-09	5.6000	5.6000	5.1300	5.3000	-11.371%	37	1,701	+11.132%
2026-06-08	5.9800	5.9800	5.9800	5.9800	+5.841%	1	1,717	-1.505%
2026-06-05	6.1000	6.1000	5.6500	5.6500	-2.921%	2	1,716	+4.248%
2026-06-03	5.9500	5.9500	5.8200	5.8200	+3.929%	91	1,715	+1.203%
2026-06-02	5.6000	5.6000	5.6000	5.6000	-1.408%	7	1,624	+5.179%
2026-06-01	5.3500	5.6800	5.3500	5.6800	+21.368%	8	1,624	+3.697%
2026-05-29	4.6700	4.6800	4.6700	4.6800	-0.426%	2	1,625	+25.855%
2026-05-28	4.8500	4.8500	4.7000	4.7000	0.000%	22	1,623	+25.319%
2026-05-27	4.9000	4.9000	4.5500	4.7000	-13.761%	62	1,615	+25.319%
2026-05-26	5.3000	5.4500	5.0500	5.4500	-12.800%	35	1,554	+8.073%
2026-05-22	6.2400	6.2500	6.2400	6.2500	-7.132%	2	1,541	-5.760%
2026-05-21	6.8700	6.8700	6.7300	6.7300	-8.435%	6	1,540	-12.481%
2026-05-19	7.0000	7.3500	7.0000	7.3500	+19.125%	12	1,540	-19.864%
2026-05-15	6.1000	6.1700	6.0200	6.1700	+6.379%	84	1,529	-4.538%
2026-05-13	6.0400	6.0400	5.7300	5.8000	-3.010%	15	1,445	+1.552%
2026-05-12	5.9800	5.9800	5.9800	5.9800	+4.000%	2	1,442	-1.505%
2026-05-11	5.9500	5.9500	5.7500	5.7500	-0.862%	25	1,442	+2.435%
2026-05-07	5.7200	6.0000	5.6100	5.8000	-6.452%	18	1,441	+1.552%
2026-05-06	6.2100	6.4000	6.2000	6.2000	-16.216%	3	1,426	-5.000%
2026-05-05	7.3000	7.4500	7.3000	7.4000	-3.896%	60	1,424	-20.405%
2026-05-04	7.7000	7.7000	7.7000	7.7000	+2.667%	15	1,390	-23.506%
2026-05-01	7.5000	7.5000	7.5000	7.5000	-4.822%	10	1,367	-21.467%
2026-04-30	7.6200	7.8800	7.6200	7.8800	+4.371%	30	1,367	-25.254%
2026-04-29	7.4400	7.5500	7.4400	7.5500	+1.342%	6	1,393	-21.987%
2026-04-28	7.5300	7.5300	7.4500	7.4500	+4.930%	36	1,387	-20.940%
2026-04-27	7.4500	7.4500	7.1000	7.1000	-0.699%	21	1,363	-17.042%
2026-04-24	7.3800	7.3800	7.1500	7.1500	-1.107%	5	1,342	-17.622%
2026-04-23	7.4000	7.4000	7.2300	7.2300	-3.213%	6	1,339	-18.534%
2026-04-22	7.5000	7.5000	7.4700	7.4700	+5.957%	6	1,337	-21.151%
2026-04-21	7.0200	7.0500	7.0200	7.0500	+4.444%	22	1,331	-16.454%
2026-04-20	6.7500	6.7500	6.7500	6.7500	+4.651%	4	1,331	-12.741%
2026-04-17	5.9700	6.4500	5.6500	6.4500	-22.195%	9	1,331	-8.682%
2026-04-16	7.5800	8.2900	7.5600	8.2900	+18.429%	22	1,327	-28.951%
2026-04-15	7.0000	7.0000	7.0000	7.0000	-5.405%	19	1,325	-15.857%
2026-04-14	7.6400	7.6800	7.4000	7.4000	-3.394%	17	1,306	-20.405%
2026-04-13	7.9200	7.9900	7.6600	7.6600	+4.218%	64	1,306	-23.107%
2026-04-09	7.6200	7.8100	7.2000	7.3500	+3.667%	16	1,258	-19.864%
2026-04-08	6.6000	7.0900	6.6000	7.0900	-14.372%	17	1,245	-16.925%
2026-04-06	8.5000	8.5000	8.1500	8.2800	+1.595%	72	1,248	-28.865%
2026-04-02	8.2500	8.2500	8.1500	8.1500	+7.947%	12	1,250	-27.730%
2026-04-01	7.5500	7.5500	7.5500	7.5500	-5.031%	1	1,250	-21.987%
2026-03-31	9.0000	9.0000	7.8600	7.9500	-7.558%	10	1,250	-25.912%
2026-03-30	8.2700	8.6000	8.2700	8.6000	+12.418%	13	1,251	-31.512%
2026-03-27	7.6500	7.6500	7.6500	7.6500	+0.394%	1	1,239	-23.007%
2026-03-26	7.3300	7.6200	7.3300	7.6200	+9.957%	3	1,239	-22.703%
2026-03-25	6.7900	6.9300	6.7900	6.9300	+2.667%	4	1,238	-15.007%
2026-03-24	6.5000	6.7500	6.4500	6.7500	+11.020%	11	1,234	-12.741%
2026-03-23	5.8500	6.0800	5.5000	6.0800	-11.370%	86	1,225	-3.125%
2026-03-20	7.2500	7.2500	6.8600	6.8600	-10.092%	8	1,210	-14.140%
2026-03-19	7.2000	7.7500	6.9700	7.6300	+20.919%	52	1,207	-22.805%
2026-03-18	6.2500	6.3100	6.0500	6.3100	+7.863%	39	1,175	-6.656%
2026-03-17	5.9800	6.1000	5.8500	5.8500	+16.766%	285	1,142	+0.684%
2026-03-16	5.4200	5.4200	5.0100	5.0100	-2.148%	2	877	+17.565%
2026-03-13	5.0600	5.1500	5.0000	5.1200	+1.386%	376	873	+15.039%
2026-03-12	5.0000	5.0500	5.0000	5.0500	+23.171%	5	498	+16.634%
2026-03-11	4.1000	4.1000	4.1000	4.1000	0.000%	1	495	+43.659%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-9.890%	2	495	+43.659%
2026-03-09	4.3700	4.5500	4.3700	4.5500	+10.976%	3	496	+29.451%
2026-03-06	3.8500	4.1000	3.8500	4.1000	+21.302%	13	493	+43.659%
2026-03-04	3.3800	3.3800	3.3300	3.3800	-0.588%	90	485	+74.260%
2026-03-03	3.5300	3.5300	3.4000	3.4000	-4.225%	26	401	+73.235%
2026-03-02	3.5500	3.5600	3.5500	3.5500	+7.576%	52	400	+65.915%
2026-02-27	3.1500	3.3000	3.0800	3.3000	+10.000%	6	382	+78.485%
2026-02-24	3.0000	3.0000	3.0000	3.0000	-4.762%	2	376	+96.333%
2026-02-19	3.0500	3.3000	3.0500	3.1500	+23.047%	15	374	+86.984%
2026-02-17	2.6800	2.6800	2.4400	2.5600	-3.396%	15	366	+130.078%
2026-02-13	2.6600	2.6800	2.6500	2.6500	+0.379%	26	360	+122.264%
2026-02-12	2.6900	2.6900	2.6400	2.6400	-9.589%	5	360	+123.106%
2026-02-11	2.5500	3.0000	2.5500	2.9200	+32.127%	11	365	+101.712%
2026-02-10	2.2400	2.2400	2.0300	2.2100	-28.710%	10	357	+166.516%
2026-02-06	3.0000	3.1000	3.0000	3.1000	+13.139%	5	363	+90.000%
2026-02-05	2.7800	2.7900	2.7400	2.7400	-10.164%	40	358	+114.964%
2026-02-04	3.2000	3.2000	3.0500	3.0500	+7.018%	3	358	+93.115%
2026-02-03	2.8500	2.8500	2.8500	2.8500	0.000%	1	355	+106.667%
2026-01-29	2.8500	2.8500	2.8500	2.8500	+15.854%	1	354	+106.667%
2026-01-28	2.4600	2.4600	2.4600	2.4600	+2.075%	5	353	+139.431%
2026-01-27	2.3500	2.4500	2.3500	2.4100	+7.111%	11	353	+144.398%
2026-01-26	2.3300	2.3300	2.2500	2.2500	+4.651%	8	342	+161.778%
2026-01-23	2.0800	2.1500	2.0200	2.1500	+14.973%	51	334	+173.953%
2026-01-22	1.8700	1.8700	1.8700	1.8700	-6.500%	1	283	+214.973%
2026-01-21	2.0000	2.0000	2.0000	2.0000	+11.111%	115	282	+194.500%
2026-01-20	1.7900	1.8000	1.7900	1.8000	-3.743%	4	167	+227.222%
2026-01-16	2.0100	2.0100	1.8700	1.8700	-17.257%	6	168	+214.973%
2026-01-14	2.1000	2.2600	2.0500	2.2600	+10.244%	15	168	+160.619%
2026-01-13	1.8800	2.0500	1.8800	2.0500	+15.169%	6	155	+187.317%
2026-01-09	1.7900	1.7900	1.7800	1.7800	-1.111%	6	153	+230.899%
2026-01-08	1.8000	1.8000	1.8000	1.8000	-2.703%	5	147	+227.222%
2026-01-06	1.8500	1.8500	1.8500	1.8500	+5.114%	5	142	+218.378%
2025-12-29	1.7900	1.7900	1.7600	1.7600	+6.667%	19	137	+234.659%
2025-12-19	1.6200	1.6500	1.6200	1.6500	+6.452%	4	118	+256.970%
2025-12-18	1.5500	1.5500	1.5500	1.5500	-8.824%	2	117	+280.000%
2025-12-15	1.7000	1.7000	1.7000	1.7000	-13.265%	5	118	+246.471%
2025-12-08	1.9600	1.9600	1.9600	1.9600	-7.547%	3	123	+200.510%
2025-12-02	2.1200	2.1200	2.1200	2.1200	-1.395%	2	120	+177.830%
2025-12-01	2.1500	2.1500	2.1500	2.1500	+5.911%	2	118	+173.953%
2025-11-19	2.0600	2.1000	2.0300	2.0300	-11.739%	39	116	+190.148%
2025-11-18	2.3000	2.3000	2.3000	2.3000	+4.545%	1	77	+156.087%
2025-11-14	2.2000	2.2000	2.2000	2.2000	-11.647%	1	76	+167.727%
2025-11-11	2.5000	2.5000	2.4500	2.4900	+10.667%	12	69	+136.546%
2025-11-10	2.2500	2.2500	2.2500	2.2500	+12.500%	19	69	+161.778%
2025-11-04	2.0000	2.0000	2.0000	2.0000	+11.111%	2	50	+194.500%
2025-10-29	1.8200	1.8200	1.8000	1.8000	+0.559%	11	48	+227.222%
2025-10-27	1.7700	1.7900	1.7700	1.7900	+19.333%	21	21	+229.050%
2025-10-22	1.5000	1.5000	1.5000	1.5000	+7.914%	2	21	+292.667%
2025-10-21	1.3800	1.3900	1.3700	1.3900	-10.897%	6	21	+323.741%
2025-10-10	1.5000	1.5600	1.4900	1.5600	-10.857%	6	24	+277.564%
2025-10-06	1.7500	1.7500	1.7500	1.7500	+13.636%	2	26	+236.571%
2025-10-03	1.5400	1.5400	1.5400	1.5400	+1.316%	3	24	+282.468%
2025-10-02	1.5200	1.5200	1.5200	1.5200	-8.434%	3	21	+287.500%
2025-10-01	1.6100	1.6800	1.6000	1.6600	+2.469%	4	24	+254.819%
2025-09-29	1.6200	1.6200	1.6200	1.6200	-13.830%	7	24	+263.580%
2025-09-26	1.9200	1.9200	1.8700	1.8800	+4.444%	11	17	+213.298%
2025-09-25	1.8000	1.8000	1.8000	1.8000	+2.857%	1	6	+227.222%
2025-09-23	1.6400	1.7500	1.6400	1.7500	+12.179%	2	5	+236.571%
2025-09-22	1.5600	1.5600	1.5600	1.5600	-5.455%	1	3	+277.564%
2025-09-17	1.6500	1.6500	1.6500	1.6500	+2.484%	1	2	+256.970%
2025-09-16	1.6100	1.6100	1.6100	1.6100	0.000%	1	1	+265.839%