Dark

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

EOD

Sep 17, 2026

4.58-5.567%(-0.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.5800	4.5800	4.5800	4.5800	-5.567%	1	4,165	0.000%
2026-09-16	5.2000	5.2000	4.8500	4.8500	-6.731%	47	4,165	-5.567%
2026-09-14	5.1000	5.2400	5.1000	5.2000	+8.333%	6	4,185	-11.923%
2026-09-11	4.7500	4.8800	4.7500	4.8000	0.000%	23	4,182	-4.583%
2026-09-10	4.8900	5.0000	4.8000	4.8000	+4.121%	4	4,167	-4.583%
2026-09-09	4.5500	4.6100	4.5500	4.6100	+11.893%	10	4,163	-0.651%
2026-09-08	4.2500	4.4500	4.1200	4.1200	+8.995%	9	4,165	+11.165%
2026-09-03	3.8500	3.8500	3.7800	3.7800	-3.077%	7	4,162	+21.164%
2026-09-02	3.9000	3.9000	3.9000	3.9000	-3.465%	2	4,160	+17.436%
2026-09-01	4.0000	4.1000	3.8500	4.0400	+22.424%	13	4,160	+13.366%
2026-08-31	3.2000	3.3000	3.2000	3.3000	+7.143%	4	4,154	+38.788%
2026-08-28	3.0000	3.0800	2.9400	3.0800	-0.645%	106	4,154	+48.701%
2026-08-27	3.2000	3.2000	3.1000	3.1000	-3.427%	3	4,217	+47.742%
2026-08-26	3.4200	3.4200	3.2100	3.2100	-8.286%	7	4,219	+42.679%
2026-08-25	3.5700	3.5700	3.5000	3.5000	-7.652%	4	4,213	+30.857%
2026-08-24	3.8000	3.8000	3.7900	3.7900	-11.860%	414	4,217	+20.844%
2026-08-21	4.3000	4.3000	4.3000	4.3000	-4.232%	1	4,237	+6.512%
2026-08-20	4.3000	4.5000	4.3000	4.4900	+19.098%	42	4,236	+2.004%
2026-08-19	4.0000	4.0000	3.7700	3.7700	+3.288%	27	4,209	+21.485%
2026-08-18	3.6500	3.6500	3.6500	3.6500	+7.353%	3	4,184	+25.479%
2026-08-17	3.2800	3.4000	3.2800	3.4000	+1.493%	2	4,182	+34.706%
2026-08-14	3.3500	3.3500	3.3500	3.3500	+2.446%	10	4,181	+36.716%
2026-08-13	3.2500	3.2700	3.2000	3.2700	-2.679%	57	4,181	+40.061%
2026-08-11	3.3500	3.4500	3.3500	3.3600	+3.385%	21	4,154	+36.310%
2026-08-10	3.1500	3.3000	3.1500	3.2500	+10.922%	10	4,142	+40.923%
2026-08-07	2.8800	2.9500	2.8800	2.9300	-3.934%	6	4,134	+56.314%
2026-08-06	2.8900	3.0500	2.8900	3.0500	+7.018%	3	4,131	+50.164%
2026-08-05	2.9000	2.9000	2.8500	2.8500	-10.938%	11	4,128	+60.702%
2026-08-04	3.2000	3.2000	3.2000	3.2000	-20.000%	10	4,133	+43.125%
2026-08-03	3.6000	4.0000	3.6000	4.0000	-6.977%	2	4,123	+14.500%
2026-07-31	4.0500	4.3000	4.0500	4.3000	+12.565%	9	4,124	+6.512%
2026-07-30	3.8200	3.8200	3.8200	3.8200	+27.333%	1	4,118	+19.895%
2026-07-28	3.3000	3.3000	3.0000	3.0000	-22.078%	4	4,119	+52.667%
2026-07-24	4.0000	4.0200	3.8500	3.8500	-3.750%	13	4,120	+18.961%
2026-07-23	4.1000	4.1400	3.9500	4.0000	+9.589%	44	4,108	+14.500%
2026-07-22	3.7000	3.7000	3.6500	3.6500	+12.308%	522	4,075	+25.479%
2026-07-21	3.3000	3.3000	3.2500	3.2500	+3.175%	13	3,553	+40.923%
2026-07-20	3.0500	3.1500	3.0500	3.1500	+3.279%	52	3,542	+45.397%
2026-07-17	3.0000	3.0500	3.0000	3.0500	+10.909%	7	3,554	+50.164%
2026-07-16	2.7500	2.7500	2.7500	2.7500	-3.509%	1	3,548	+66.545%
2026-07-14	2.8100	2.9000	2.8100	2.8500	+4.015%	13	3,549	+60.702%
2026-07-13	2.4000	2.7400	2.4000	2.7400	+29.245%	23	3,557	+67.153%
2026-07-10	2.1000	2.1200	2.0400	2.1200	+9.278%	6	3,554	+116.038%
2026-07-09	2.0000	2.0000	1.9200	1.9400	-8.920%	5	3,551	+136.082%
2026-07-08	2.2800	2.2800	2.1200	2.1300	+14.516%	27	3,548	+115.023%
2026-07-07	1.7000	1.8600	1.7000	1.8600	+14.815%	42	3,546	+146.237%
2026-07-06	1.6500	1.6500	1.6200	1.6200	+3.185%	9	3,544	+182.716%
2026-07-02	1.5900	1.5900	1.5400	1.5700	+9.790%	58	3,587	+191.720%
2026-07-01	1.4600	1.4600	1.4300	1.4300	-13.333%	109	3,587	+220.280%
2026-06-30	1.6300	1.6500	1.6300	1.6500	-4.070%	10	3,506	+177.576%
2026-06-29	1.7600	1.7700	1.7200	1.7200	+1.176%	12	3,504	+166.279%
2026-06-26	1.7700	1.7700	1.6900	1.7000	-8.108%	12	3,505	+169.412%
2026-06-25	1.8100	1.9100	1.8100	1.8500	+2.778%	9	3,512	+147.568%
2026-06-24	1.9700	2.0000	1.8000	1.8000	-23.404%	101	3,508	+154.444%
2026-06-23	2.3700	2.3700	2.3100	2.3500	-4.082%	150	3,542	+94.894%
2026-06-22	2.4000	2.4600	2.3900	2.4500	+6.522%	57	3,639	+86.939%
2026-06-18	2.2900	2.3000	2.1900	2.3000	-14.815%	127	3,586	+99.130%
2026-06-17	2.8500	2.8600	2.7000	2.7000	-8.784%	15	3,586	+69.630%
2026-06-16	3.0500	3.0500	2.9300	2.9600	-1.333%	4	3,574	+54.730%
2026-06-15	3.2500	3.2500	3.0000	3.0000	-19.355%	14	3,571	+52.667%
2026-06-12	3.7500	3.7500	3.7200	3.7200	-11.005%	2	3,579	+23.118%
2026-06-11	4.1800	4.1800	4.1800	4.1800	-1.647%	3	3,579	+9.569%
2026-06-10	4.0500	4.2500	4.0500	4.2500	+12.137%	38	3,576	+7.765%
2026-06-09	3.9500	3.9500	3.7900	3.7900	-9.113%	4	3,576	+20.844%
2026-06-08	4.1700	4.1700	4.1700	4.1700	-4.138%	5	3,572	+9.832%
2026-06-05	4.3500	4.3500	4.3500	4.3500	+1.874%	1	3,567	+5.287%
2026-06-03	4.2000	4.2700	4.2000	4.2700	+6.750%	8	3,566	+7.260%
2026-06-02	4.0000	4.0000	4.0000	4.0000	+2.564%	1	3,559	+14.500%
2026-06-01	3.9000	3.9000	3.9000	3.9000	+17.470%	2	3,558	+17.436%
2026-05-29	3.2500	3.4000	3.2500	3.3200	-3.768%	13	3,560	+37.952%
2026-05-28	3.4000	3.4800	3.1000	3.4500	+4.545%	17	3,555	+32.754%
2026-05-27	3.3200	3.3500	3.3000	3.3000	-12.698%	10	3,540	+38.788%
2026-05-26	3.7000	3.7800	3.6100	3.7800	-15.625%	10	3,540	+21.164%
2026-05-22	4.6000	4.6000	4.4800	4.4800	-6.667%	7	3,535	+2.232%
2026-05-20	5.2000	5.2000	4.8000	4.8000	-4.000%	11	3,535	-4.583%
2026-05-19	5.0000	5.0000	5.0000	5.0000	0.000%	2	3,506	-8.400%
2026-05-18	4.9300	5.1000	4.4500	5.0000	+13.636%	27	3,506	-8.400%
2026-05-15	4.4000	4.4000	4.4000	4.4000	+6.024%	1	3,506	+4.091%
2026-05-13	4.1500	4.1500	4.1500	4.1500	+5.063%	1	3,505	+10.361%
2026-05-11	3.9500	3.9500	3.9500	3.9500	+5.333%	2	3,505	+15.949%
2026-05-08	3.9900	3.9900	3.7500	3.7500	-21.053%	2	3,505	+22.133%
2026-05-06	4.7500	4.7500	4.7500	4.7500	-11.215%	2	3,506	-3.579%
2026-05-05	5.3500	5.3500	5.3500	5.3500	-4.464%	2	3,508	-14.393%
2026-05-04	5.7000	5.7000	5.6000	5.6000	0.000%	4	3,507	-18.214%
2026-05-01	5.3000	5.6000	5.3000	5.6000	-3.114%	3	3,509	-18.214%
2026-04-30	5.5700	6.1000	5.5700	5.7800	+3.214%	18	3,509	-20.761%
2026-04-29	5.4900	5.6000	5.4900	5.6000	+2.752%	2	3,493	-18.214%
2026-04-28	5.5000	5.7500	5.4500	5.4500	+1.869%	8	3,491	-15.963%
2026-04-27	5.2500	5.3500	5.2500	5.3500	+2.294%	2	3,484	-14.393%
2026-04-24	5.6000	5.6000	5.2300	5.2300	-4.562%	4	3,483	-12.428%
2026-04-23	5.3900	5.5500	5.3900	5.4800	-0.544%	13	3,482	-16.423%
2026-04-22	5.7200	5.7200	5.5100	5.5100	+10.643%	16	3,491	-16.878%
2026-04-21	5.0500	5.0500	4.9800	4.9800	+5.957%	6	3,485	-8.032%
2026-04-20	4.7500	4.9600	4.7000	4.7000	+1.732%	8	3,486	-2.553%
2026-04-17	4.7700	4.7700	4.0700	4.6200	-25.484%	91	3,479	-0.866%
2026-04-16	5.9000	6.2500	5.9000	6.2000	+18.095%	13	3,470	-26.129%
2026-04-15	5.3500	5.7000	5.2500	5.2500	-0.943%	70	3,468	-12.762%
2026-04-14	5.7000	5.7000	5.2900	5.3000	-5.861%	210	3,413	-13.585%
2026-04-13	5.7500	5.7500	5.6300	5.6300	-2.087%	7	3,240	-18.650%
2026-04-10	5.6000	5.7500	5.5500	5.7500	+6.481%	5	3,240	-20.348%
2026-04-09	5.5900	6.1000	5.4000	5.4000	-15.888%	47	3,237	-15.185%
2026-04-07	6.3500	6.4500	6.3500	6.4200	+2.720%	100	3,199	-28.660%
2026-04-06	6.2500	6.2500	6.2500	6.2500	+4.167%	1	3,163	-26.720%
2026-04-02	6.4500	6.4500	6.0000	6.0000	+12.150%	186	3,045	-23.667%
2026-04-01	5.4000	5.4200	5.3000	5.3500	-21.324%	118	3,045	-14.393%
2026-03-31	6.6200	6.8000	6.6000	6.8000	+9.325%	41	3,045	-32.647%
2026-03-30	6.2000	6.5000	6.1000	6.2200	+14.128%	146	3,004	-26.367%
2026-03-27	5.4500	5.4500	5.4500	5.4500	-3.025%	5	2,917	-15.963%
2026-03-26	5.5100	5.6200	5.5100	5.6200	+7.048%	3	2,912	-18.505%
2026-03-25	5.0000	5.2500	5.0000	5.2500	+11.702%	11	2,909	-12.762%
2026-03-24	4.7000	4.7000	4.7000	4.7000	+13.801%	1	2,918	-2.553%
2026-03-23	4.0500	4.3000	4.0500	4.1300	-18.218%	21	2,917	+10.896%
2026-03-20	5.0500	5.0500	5.0500	5.0500	-8.182%	2	2,901	-9.307%
2026-03-19	4.9500	6.0000	4.9500	5.5000	+32.530%	96	2,899	-16.727%
2026-03-18	4.4500	4.5000	4.1500	4.1500	-2.810%	10	2,857	+10.361%
2026-03-17	4.0000	4.4000	4.0000	4.2700	+12.665%	14	2,857	+7.260%
2026-03-16	3.6500	3.8200	3.6500	3.7900	+5.278%	70	2,845	+20.844%
2026-03-13	3.6000	3.7500	3.6000	3.6000	0.000%	38	2,812	+27.222%
2026-03-12	3.2900	3.6000	3.2900	3.6000	+17.264%	3	2,775	+27.222%
2026-03-11	3.0700	3.0700	3.0700	3.0700	+17.625%	1	2,774	+49.186%
2026-03-10	2.7100	2.7900	2.6100	2.6100	-10.000%	34	2,773	+75.479%
2026-03-09	2.9000	2.9000	2.9000	2.9000	+18.367%	5	2,739	+57.931%
2026-03-05	2.4500	2.4500	2.4500	2.4500	-6.130%	1	2,735	+86.939%
2026-03-03	2.4600	2.6100	2.4600	2.6100	+21.395%	7	2,734	+75.479%
2026-02-27	2.0700	2.1500	2.0700	2.1500	+5.911%	5	2,739	+113.023%
2026-02-25	2.0300	2.0300	2.0300	2.0300	-3.791%	1	2,735	+125.616%
2026-02-23	1.9700	2.1100	1.9700	2.1100	-4.091%	14	2,735	+117.062%
2026-02-19	2.2000	2.2000	2.2000	2.2000	+18.919%	2	2,721	+108.182%
2026-02-18	1.8500	1.8500	1.8500	1.8500	+12.805%	5	2,719	+147.568%
2026-02-17	1.6400	1.6400	1.6400	1.6400	+5.806%	2	2,714	+179.268%
2026-02-12	1.5500	1.5500	1.5500	1.5500	-20.103%	1	2,714	+195.484%
2026-02-11	1.9800	1.9800	1.9400	1.9400	+56.452%	2	2,714	+136.082%
2026-02-10	1.2400	1.2400	1.2400	1.2400	-41.509%	1	2,714	+269.355%
2026-02-09	1.9600	2.1200	1.9600	2.1200	+19.101%	14	2,714	+116.038%
2026-02-05	1.7500	1.7800	1.7500	1.7800	-12.745%	9	2,701	+157.303%
2026-02-04	1.9600	2.0500	1.9600	2.0400	+27.500%	24	2,701	+124.510%
2026-02-02	1.6000	1.6000	1.6000	1.6000	-2.439%	1	2,681	+186.250%
2026-01-30	1.6300	1.6400	1.6300	1.6400	-4.094%	50	2,681	+179.268%
2026-01-29	1.8800	1.8800	1.7100	1.7100	+4.268%	50	2,631	+167.836%
2026-01-28	1.6500	1.6500	1.6000	1.6400	+4.459%	13	2,666	+179.268%
2026-01-27	1.5700	1.5700	1.5700	1.5700	+14.599%	1	2,662	+191.720%
2026-01-26	1.4900	1.4900	1.3700	1.3700	+19.130%	20	2,661	+234.307%
2026-01-22	1.2100	1.2100	1.1500	1.1500	-11.538%	11	2,652	+298.261%
2026-01-21	1.2500	1.3000	1.2400	1.3000	+8.333%	5	2,646	+252.308%
2026-01-20	1.2300	1.2300	1.2000	1.2000	0.000%	21	2,642	+281.667%
2026-01-16	1.2000	1.2000	1.2000	1.2000	-1.639%	5	2,630	+281.667%
2026-01-15	1.2500	1.2500	1.2000	1.2200	-17.007%	20	2,630	+275.410%
2026-01-14	1.2100	1.4700	1.2100	1.4700	+8.088%	86	2,623	+211.565%
2026-01-13	1.3600	1.3600	1.3600	1.3600	+9.677%	10	2,623	+236.765%
2026-01-09	1.2400	1.2400	1.2400	1.2400	-0.800%	1	2,623	+269.355%
2026-01-08	1.1000	1.2500	1.1000	1.2500	+13.636%	26	2,622	+266.400%
2026-01-07	1.1500	1.1500	1.1000	1.1000	-6.780%	900	2,596	+316.364%
2026-01-06	1.2100	1.2100	1.1800	1.1800	-1.667%	311	2,296	+288.136%
2026-01-05	1.2000	1.2500	1.1800	1.2000	+9.091%	1,094	905	+281.667%
2025-12-30	1.1000	1.1000	1.1000	1.1000	+2.804%	10	905	+316.364%
2025-12-19	1.0700	1.0700	1.0700	1.0700	-7.759%	20	895	+328.037%
2025-12-18	1.1600	1.1600	1.1600	1.1600	+22.105%	50	915	+294.828%
2025-12-16	0.9500	0.9500	0.9500	0.9500	-5.941%	2	902	+382.105%
2025-12-15	1.0100	1.0100	1.0100	1.0100	-7.339%	1	904	+353.465%
2025-12-12	1.0900	1.0900	1.0900	1.0900	-16.154%	1	903	+320.183%
2025-12-05	1.3600	1.3600	1.3000	1.3000	-17.722%	16	903	+252.308%
2025-12-04	1.6200	1.6200	1.5600	1.5800	+12.857%	43	898	+189.873%
2025-12-01	1.4000	1.4000	1.4000	1.4000	+5.263%	1	937	+227.143%
2025-11-25	1.3300	1.3300	1.3300	1.3300	-2.920%	1	936	+244.361%
2025-11-18	1.4100	1.4100	1.3700	1.3700	-2.837%	4	936	+234.307%
2025-11-14	1.4100	1.4100	1.4100	1.4100	-0.704%	20	935	+224.823%
2025-11-13	1.4200	1.4200	1.4200	1.4200	+23.478%	3	915	+222.535%
2025-11-12	1.1500	1.1500	1.1500	1.1500	-28.571%	2	912	+298.261%
2025-11-11	1.5500	1.6400	1.5500	1.6100	+12.587%	203	719	+184.472%
2025-11-10	1.3700	1.4300	1.3600	1.4300	+5.926%	248	719	+220.280%
2025-11-07	1.3000	1.3500	1.3000	1.3500	+9.756%	15	471	+239.259%
2025-11-06	1.2300	1.2300	1.2300	1.2300	-3.150%	2	468	+272.358%
2025-11-05	1.2700	1.2700	1.2700	1.2700	+5.833%	4	466	+260.630%
2025-11-04	1.1300	1.2300	1.1200	1.2000	-1.639%	228	462	+281.667%
2025-11-03	1.2200	1.2200	1.2200	1.2200	+4.274%	6	234	+275.410%
2025-10-31	1.1700	1.1700	1.1700	1.1700	-0.847%	3	234	+291.453%
2025-10-30	1.1800	1.1800	1.1800	1.1800	+1.724%	3	231	+288.136%
2025-10-29	1.1600	1.1600	1.1500	1.1600	+5.455%	5	228	+294.828%
2025-10-24	1.2000	1.2000	1.1000	1.1000	+4.762%	6	225	+316.364%
2025-10-22	1.0500	1.0500	1.0500	1.0500	+15.385%	188	224	+336.190%
2025-10-14	0.9100	0.9100	0.9100	0.9100	-10.784%	6	37	+403.297%
2025-10-10	1.0200	1.0200	1.0200	1.0200	-4.673%	5	31	+349.020%
2025-10-06	1.1000	1.1000	1.0700	1.0700	+5.941%	4	30	+328.037%
2025-09-29	1.0400	1.0400	1.0100	1.0100	-10.619%	11	28	+353.465%
2025-09-26	1.1700	1.1700	1.1300	1.1300	+1.802%	7	17	+305.310%
2025-09-25	1.1100	1.1100	1.1100	1.1100	-1.770%	5	10	+312.613%
2025-09-24	1.1300	1.1300	1.1300	1.1300	0.000%	5	5	+305.310%