Dark

BP20280121C50
BP Jan 21 2028 50.00 Call (BP280121C00050000)
option OPRA

EOD

Jul 23, 2026

4.00+9.589%(+0.35)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-23	4.1000	4.1400	3.9500	4.0000	+9.589%	44	4,108	0.000%
2026-07-22	3.7000	3.7000	3.6500	3.6500	+12.308%	522	4,075	+9.589%
2026-07-21	3.3000	3.3000	3.2500	3.2500	+3.175%	13	3,553	+23.077%
2026-07-20	3.0500	3.1500	3.0500	3.1500	+3.279%	52	3,542	+26.984%
2026-07-17	3.0000	3.0500	3.0000	3.0500	+10.909%	7	3,554	+31.148%
2026-07-16	2.7500	2.7500	2.7500	2.7500	-3.509%	1	3,548	+45.455%
2026-07-14	2.8100	2.9000	2.8100	2.8500	+4.015%	13	3,549	+40.351%
2026-07-13	2.4000	2.7400	2.4000	2.7400	+29.245%	23	3,557	+45.985%
2026-07-10	2.1000	2.1200	2.0400	2.1200	+9.278%	6	3,554	+88.679%
2026-07-09	2.0000	2.0000	1.9200	1.9400	-8.920%	5	3,551	+106.186%
2026-07-08	2.2800	2.2800	2.1200	2.1300	+14.516%	27	3,548	+87.793%
2026-07-07	1.7000	1.8600	1.7000	1.8600	+14.815%	42	3,546	+115.054%
2026-07-06	1.6500	1.6500	1.6200	1.6200	+3.185%	9	3,544	+146.914%
2026-07-02	1.5900	1.5900	1.5400	1.5700	+9.790%	58	3,587	+154.777%
2026-07-01	1.4600	1.4600	1.4300	1.4300	-13.333%	109	3,587	+179.720%
2026-06-30	1.6300	1.6500	1.6300	1.6500	-4.070%	10	3,506	+142.424%
2026-06-29	1.7600	1.7700	1.7200	1.7200	+1.176%	12	3,504	+132.558%
2026-06-26	1.7700	1.7700	1.6900	1.7000	-8.108%	12	3,505	+135.294%
2026-06-25	1.8100	1.9100	1.8100	1.8500	+2.778%	9	3,512	+116.216%
2026-06-24	1.9700	2.0000	1.8000	1.8000	-23.404%	101	3,508	+122.222%
2026-06-23	2.3700	2.3700	2.3100	2.3500	-4.082%	150	3,542	+70.213%
2026-06-22	2.4000	2.4600	2.3900	2.4500	+6.522%	57	3,639	+63.265%
2026-06-18	2.2900	2.3000	2.1900	2.3000	-14.815%	127	3,586	+73.913%
2026-06-17	2.8500	2.8600	2.7000	2.7000	-8.784%	15	3,586	+48.148%
2026-06-16	3.0500	3.0500	2.9300	2.9600	-1.333%	4	3,574	+35.135%
2026-06-15	3.2500	3.2500	3.0000	3.0000	-19.355%	14	3,571	+33.333%
2026-06-12	3.7500	3.7500	3.7200	3.7200	-11.005%	2	3,579	+7.527%
2026-06-11	4.1800	4.1800	4.1800	4.1800	-1.647%	3	3,579	-4.306%
2026-06-10	4.0500	4.2500	4.0500	4.2500	+12.137%	38	3,576	-5.882%
2026-06-09	3.9500	3.9500	3.7900	3.7900	-9.113%	4	3,576	+5.541%
2026-06-08	4.1700	4.1700	4.1700	4.1700	-4.138%	5	3,572	-4.077%
2026-06-05	4.3500	4.3500	4.3500	4.3500	+1.874%	1	3,567	-8.046%
2026-06-03	4.2000	4.2700	4.2000	4.2700	+6.750%	8	3,566	-6.323%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+2.564%	1	3,559	0.000%
2026-06-01	3.9000	3.9000	3.9000	3.9000	+17.470%	2	3,558	+2.564%
2026-05-29	3.2500	3.4000	3.2500	3.3200	-3.768%	13	3,560	+20.482%
2026-05-28	3.4000	3.4800	3.1000	3.4500	+4.545%	17	3,555	+15.942%
2026-05-27	3.3200	3.3500	3.3000	3.3000	-12.698%	10	3,540	+21.212%
2026-05-26	3.7000	3.7800	3.6100	3.7800	-15.625%	10	3,540	+5.820%
2026-05-22	4.6000	4.6000	4.4800	4.4800	-6.667%	7	3,535	-10.714%
2026-05-20	5.2000	5.2000	4.8000	4.8000	-4.000%	11	3,535	-16.667%
2026-05-19	5.0000	5.0000	5.0000	5.0000	0.000%	2	3,506	-20.000%
2026-05-18	4.9300	5.1000	4.4500	5.0000	+13.636%	27	3,506	-20.000%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+6.024%	1	3,506	-9.091%
2026-05-13	4.1500	4.1500	4.1500	4.1500	+5.063%	1	3,505	-3.614%
2026-05-11	3.9500	3.9500	3.9500	3.9500	+5.333%	2	3,505	+1.266%
2026-05-08	3.9900	3.9900	3.7500	3.7500	-21.053%	2	3,505	+6.667%
2026-05-06	4.7500	4.7500	4.7500	4.7500	-11.215%	2	3,506	-15.789%
2026-05-05	5.3500	5.3500	5.3500	5.3500	-4.464%	2	3,508	-25.234%
2026-05-04	5.7000	5.7000	5.6000	5.6000	0.000%	4	3,507	-28.571%
2026-05-01	5.3000	5.6000	5.3000	5.6000	-3.114%	3	3,509	-28.571%
2026-04-30	5.5700	6.1000	5.5700	5.7800	+3.214%	18	3,509	-30.796%
2026-04-29	5.4900	5.6000	5.4900	5.6000	+2.752%	2	3,493	-28.571%
2026-04-28	5.5000	5.7500	5.4500	5.4500	+1.869%	8	3,491	-26.606%
2026-04-27	5.2500	5.3500	5.2500	5.3500	+2.294%	2	3,484	-25.234%
2026-04-24	5.6000	5.6000	5.2300	5.2300	-4.562%	4	3,483	-23.518%
2026-04-23	5.3900	5.5500	5.3900	5.4800	-0.544%	13	3,482	-27.007%
2026-04-22	5.7200	5.7200	5.5100	5.5100	+10.643%	16	3,491	-27.405%
2026-04-21	5.0500	5.0500	4.9800	4.9800	+5.957%	6	3,485	-19.679%
2026-04-20	4.7500	4.9600	4.7000	4.7000	+1.732%	8	3,486	-14.894%
2026-04-17	4.7700	4.7700	4.0700	4.6200	-25.484%	91	3,479	-13.420%
2026-04-16	5.9000	6.2500	5.9000	6.2000	+18.095%	13	3,470	-35.484%
2026-04-15	5.3500	5.7000	5.2500	5.2500	-0.943%	70	3,468	-23.810%
2026-04-14	5.7000	5.7000	5.2900	5.3000	-5.861%	210	3,413	-24.528%
2026-04-13	5.7500	5.7500	5.6300	5.6300	-2.087%	7	3,240	-28.952%
2026-04-10	5.6000	5.7500	5.5500	5.7500	+6.481%	5	3,240	-30.435%
2026-04-09	5.5900	6.1000	5.4000	5.4000	-15.888%	47	3,237	-25.926%
2026-04-07	6.3500	6.4500	6.3500	6.4200	+2.720%	100	3,199	-37.695%
2026-04-06	6.2500	6.2500	6.2500	6.2500	+4.167%	1	3,163	-36.000%
2026-04-02	6.4500	6.4500	6.0000	6.0000	+12.150%	186	3,045	-33.333%
2026-04-01	5.4000	5.4200	5.3000	5.3500	-21.324%	118	3,045	-25.234%
2026-03-31	6.6200	6.8000	6.6000	6.8000	+9.325%	41	3,045	-41.176%
2026-03-30	6.2000	6.5000	6.1000	6.2200	+14.128%	146	3,004	-35.691%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-3.025%	5	2,917	-26.606%
2026-03-26	5.5100	5.6200	5.5100	5.6200	+7.048%	3	2,912	-28.826%
2026-03-25	5.0000	5.2500	5.0000	5.2500	+11.702%	11	2,909	-23.810%
2026-03-24	4.7000	4.7000	4.7000	4.7000	+13.801%	1	2,918	-14.894%
2026-03-23	4.0500	4.3000	4.0500	4.1300	-18.218%	21	2,917	-3.148%
2026-03-20	5.0500	5.0500	5.0500	5.0500	-8.182%	2	2,901	-20.792%
2026-03-19	4.9500	6.0000	4.9500	5.5000	+32.530%	96	2,899	-27.273%
2026-03-18	4.4500	4.5000	4.1500	4.1500	-2.810%	10	2,857	-3.614%
2026-03-17	4.0000	4.4000	4.0000	4.2700	+12.665%	14	2,857	-6.323%
2026-03-16	3.6500	3.8200	3.6500	3.7900	+5.278%	70	2,845	+5.541%
2026-03-13	3.6000	3.7500	3.6000	3.6000	0.000%	38	2,812	+11.111%
2026-03-12	3.2900	3.6000	3.2900	3.6000	+17.264%	3	2,775	+11.111%
2026-03-11	3.0700	3.0700	3.0700	3.0700	+17.625%	1	2,774	+30.293%
2026-03-10	2.7100	2.7900	2.6100	2.6100	-10.000%	34	2,773	+53.257%
2026-03-09	2.9000	2.9000	2.9000	2.9000	+18.367%	5	2,739	+37.931%
2026-03-05	2.4500	2.4500	2.4500	2.4500	-6.130%	1	2,735	+63.265%
2026-03-03	2.4600	2.6100	2.4600	2.6100	+21.395%	7	2,734	+53.257%
2026-02-27	2.0700	2.1500	2.0700	2.1500	+5.911%	5	2,739	+86.047%
2026-02-25	2.0300	2.0300	2.0300	2.0300	-3.791%	1	2,735	+97.044%
2026-02-23	1.9700	2.1100	1.9700	2.1100	-4.091%	14	2,735	+89.573%
2026-02-19	2.2000	2.2000	2.2000	2.2000	+18.919%	2	2,721	+81.818%
2026-02-18	1.8500	1.8500	1.8500	1.8500	+12.805%	5	2,719	+116.216%
2026-02-17	1.6400	1.6400	1.6400	1.6400	+5.806%	2	2,714	+143.902%
2026-02-12	1.5500	1.5500	1.5500	1.5500	-20.103%	1	2,714	+158.065%
2026-02-11	1.9800	1.9800	1.9400	1.9400	+56.452%	2	2,714	+106.186%
2026-02-10	1.2400	1.2400	1.2400	1.2400	-41.509%	1	2,714	+222.581%
2026-02-09	1.9600	2.1200	1.9600	2.1200	+19.101%	14	2,714	+88.679%
2026-02-05	1.7500	1.7800	1.7500	1.7800	-12.745%	9	2,701	+124.719%
2026-02-04	1.9600	2.0500	1.9600	2.0400	+27.500%	24	2,701	+96.078%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-2.439%	1	2,681	+150.000%
2026-01-30	1.6300	1.6400	1.6300	1.6400	-4.094%	50	2,681	+143.902%
2026-01-29	1.8800	1.8800	1.7100	1.7100	+4.268%	50	2,631	+133.918%
2026-01-28	1.6500	1.6500	1.6000	1.6400	+4.459%	13	2,666	+143.902%
2026-01-27	1.5700	1.5700	1.5700	1.5700	+14.599%	1	2,662	+154.777%
2026-01-26	1.4900	1.4900	1.3700	1.3700	+19.130%	20	2,661	+191.971%
2026-01-22	1.2100	1.2100	1.1500	1.1500	-11.538%	11	2,652	+247.826%
2026-01-21	1.2500	1.3000	1.2400	1.3000	+8.333%	5	2,646	+207.692%
2026-01-20	1.2300	1.2300	1.2000	1.2000	0.000%	21	2,642	+233.333%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-1.639%	5	2,630	+233.333%
2026-01-15	1.2500	1.2500	1.2000	1.2200	-17.007%	20	2,630	+227.869%
2026-01-14	1.2100	1.4700	1.2100	1.4700	+8.088%	86	2,623	+172.109%
2026-01-13	1.3600	1.3600	1.3600	1.3600	+9.677%	10	2,623	+194.118%
2026-01-09	1.2400	1.2400	1.2400	1.2400	-0.800%	1	2,623	+222.581%
2026-01-08	1.1000	1.2500	1.1000	1.2500	+13.636%	26	2,622	+220.000%
2026-01-07	1.1500	1.1500	1.1000	1.1000	-6.780%	900	2,596	+263.636%
2026-01-06	1.2100	1.2100	1.1800	1.1800	-1.667%	311	2,296	+238.983%
2026-01-05	1.2000	1.2500	1.1800	1.2000	+9.091%	1,094	905	+233.333%
2025-12-30	1.1000	1.1000	1.1000	1.1000	+2.804%	10	905	+263.636%
2025-12-19	1.0700	1.0700	1.0700	1.0700	-7.759%	20	895	+273.832%
2025-12-18	1.1600	1.1600	1.1600	1.1600	+22.105%	50	915	+244.828%
2025-12-16	0.9500	0.9500	0.9500	0.9500	-5.941%	2	902	+321.053%
2025-12-15	1.0100	1.0100	1.0100	1.0100	-7.339%	1	904	+296.040%
2025-12-12	1.0900	1.0900	1.0900	1.0900	-16.154%	1	903	+266.972%
2025-12-05	1.3600	1.3600	1.3000	1.3000	-17.722%	16	903	+207.692%
2025-12-04	1.6200	1.6200	1.5600	1.5800	+12.857%	43	898	+153.165%
2025-12-01	1.4000	1.4000	1.4000	1.4000	+5.263%	1	937	+185.714%
2025-11-25	1.3300	1.3300	1.3300	1.3300	-2.920%	1	936	+200.752%
2025-11-18	1.4100	1.4100	1.3700	1.3700	-2.837%	4	936	+191.971%
2025-11-14	1.4100	1.4100	1.4100	1.4100	-0.704%	20	935	+183.688%
2025-11-13	1.4200	1.4200	1.4200	1.4200	+23.478%	3	915	+181.690%
2025-11-12	1.1500	1.1500	1.1500	1.1500	-28.571%	2	912	+247.826%
2025-11-11	1.5500	1.6400	1.5500	1.6100	+12.587%	203	719	+148.447%
2025-11-10	1.3700	1.4300	1.3600	1.4300	+5.926%	248	719	+179.720%
2025-11-07	1.3000	1.3500	1.3000	1.3500	+9.756%	15	471	+196.296%
2025-11-06	1.2300	1.2300	1.2300	1.2300	-3.150%	2	468	+225.203%
2025-11-05	1.2700	1.2700	1.2700	1.2700	+5.833%	4	466	+214.961%
2025-11-04	1.1300	1.2300	1.1200	1.2000	-1.639%	228	462	+233.333%
2025-11-03	1.2200	1.2200	1.2200	1.2200	+4.274%	6	234	+227.869%
2025-10-31	1.1700	1.1700	1.1700	1.1700	-0.847%	3	234	+241.880%
2025-10-30	1.1800	1.1800	1.1800	1.1800	+1.724%	3	231	+238.983%
2025-10-29	1.1600	1.1600	1.1500	1.1600	+5.455%	5	228	+244.828%
2025-10-24	1.2000	1.2000	1.1000	1.1000	+4.762%	6	225	+263.636%
2025-10-22	1.0500	1.0500	1.0500	1.0500	+15.385%	188	224	+280.952%
2025-10-14	0.9100	0.9100	0.9100	0.9100	-10.784%	6	37	+339.560%
2025-10-10	1.0200	1.0200	1.0200	1.0200	-4.673%	5	31	+292.157%
2025-10-06	1.1000	1.1000	1.0700	1.0700	+5.941%	4	30	+273.832%
2025-09-29	1.0400	1.0400	1.0100	1.0100	-10.619%	11	28	+296.040%
2025-09-26	1.1700	1.1700	1.1300	1.1300	+1.802%	7	17	+253.982%
2025-09-25	1.1100	1.1100	1.1100	1.1100	-1.770%	5	10	+260.360%
2025-09-24	1.1300	1.1300	1.1300	1.1300	0.000%	5	5	+253.982%