Dark

BP20280121P35
BP Jan 21 2028 35.00 Put (BP280121P00035000)
option OPRA

EOD

Sep 17, 2026

2.07+3.500%(+0.07)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.0700	2.0700	2.0700	2.0700	+3.500%	2	1,662	0.000%
2026-09-16	2.0000	2.0000	2.0000	2.0000	+6.952%	1	1,660	+3.500%
2026-09-15	1.8900	1.8900	1.8700	1.8700	-6.500%	3	1,661	+10.695%
2026-09-10	2.0000	2.0000	2.0000	2.0000	-8.257%	1	1,662	+3.500%
2026-09-08	2.1000	2.1800	2.1000	2.1800	-3.540%	9	1,662	-5.046%
2026-09-01	2.3100	2.3100	2.2600	2.2600	-17.818%	6	1,671	-8.407%
2026-08-28	2.7500	2.7500	2.7500	2.7500	+10.000%	2	1,667	-24.727%
2026-08-25	2.5000	2.5000	2.5000	2.5000	+5.932%	3	1,665	-17.200%
2026-08-24	2.3600	2.3600	2.3600	2.3600	+10.798%	3	1,662	-12.288%
2026-08-21	2.1300	2.1300	2.1300	2.1300	-11.983%	1	1,659	-2.817%
2026-08-18	2.4600	2.4600	2.4200	2.4200	-9.701%	11	1,658	-14.463%
2026-08-12	2.7300	2.7300	2.6800	2.6800	-10.667%	12	1,667	-22.761%
2026-08-05	2.8500	3.0000	2.8500	3.0000	+7.143%	12	1,679	-31.000%
2026-08-04	2.8900	2.8900	2.8000	2.8000	+13.821%	4	1,669	-26.071%
2026-08-03	2.4600	2.4600	2.4600	2.4600	-20.645%	2	1,665	-15.854%
2026-07-28	3.1000	3.1000	3.1000	3.1000	+22.530%	1	1,667	-33.226%
2026-07-23	2.5000	2.5300	2.5000	2.5300	-19.683%	6	1,668	-18.182%
2026-07-14	3.1500	3.1500	3.1500	3.1500	-14.402%	11	1,674	-34.286%
2026-07-08	3.6800	3.6800	3.6800	3.6800	-20.000%	1	1,665	-43.750%
2026-07-01	4.6500	4.6500	4.6000	4.6000	+9.785%	3	1,665	-55.000%
2026-06-29	4.1900	4.1900	4.1900	4.1900	-4.119%	5	1,662	-50.597%
2026-06-26	4.1800	4.3700	4.1800	4.3700	+7.901%	2	1,662	-52.632%
2026-06-25	4.2000	4.2500	4.0500	4.0500	+9.459%	338	1,661	-48.889%
2026-06-23	3.7000	3.7000	3.7000	3.7000	-1.596%	1	1,403	-44.054%
2026-06-18	3.7600	3.7600	3.7600	3.7600	+16.049%	1	1,402	-44.947%
2026-06-15	3.2400	3.2400	3.2400	3.2400	+12.111%	1	1,402	-36.111%
2026-06-08	2.8900	2.8900	2.8900	2.8900	+3.957%	4	1,403	-28.374%
2026-06-04	2.7800	2.7800	2.7800	2.7800	-2.456%	3	1,403	-25.540%
2026-06-02	2.8600	2.8600	2.8500	2.8500	-3.390%	300	1,400	-27.368%
2026-06-01	2.9300	2.9500	2.9300	2.9500	-3.595%	8	1,400	-29.831%
2026-05-29	3.0600	3.0600	3.0600	3.0600	-10.000%	30	1,397	-32.353%
2026-05-27	3.4000	3.4000	3.4000	3.4000	+36.000%	1	1,367	-39.118%
2026-05-20	2.5000	2.5000	2.5000	2.5000	+4.167%	1	1,366	-17.200%
2026-05-19	2.4000	2.4000	2.4000	2.4000	-4.000%	1	1,377	-13.750%
2026-05-18	2.5000	2.5000	2.5000	2.5000	-17.492%	10	1,377	-17.200%
2026-05-08	2.9900	3.0300	2.9900	3.0300	+1.000%	2	1,377	-31.683%
2026-05-07	3.0600	3.0600	3.0000	3.0000	+7.143%	13	1,377	-31.000%
2026-05-06	2.8000	2.8000	2.8000	2.8000	+8.108%	69	1,370	-26.071%
2026-05-01	2.5900	2.5900	2.5900	2.5900	-1.521%	1	1,439	-20.077%
2026-04-28	2.6300	2.6300	2.6300	2.6300	-3.309%	1	1,439	-21.293%
2026-04-27	2.7000	2.7500	2.7000	2.7200	+0.741%	68	1,439	-23.897%
2026-04-22	2.7000	2.7000	2.7000	2.7000	-5.923%	10	1,429	-23.333%
2026-04-21	2.8700	2.8700	2.8700	2.8700	-2.381%	3	1,439	-27.875%
2026-04-20	2.9400	2.9400	2.9400	2.9400	-7.256%	2	1,439	-29.592%
2026-04-17	3.0500	3.2000	3.0500	3.1700	+23.828%	31	1,439	-34.700%
2026-04-16	2.5600	2.5600	2.5600	2.5600	-3.396%	1	1,420	-19.141%
2026-04-09	2.6500	2.6500	2.6500	2.6500	-8.621%	1	1,420	-21.887%
2026-04-08	2.9000	2.9000	2.9000	2.9000	+4.317%	2	1,419	-28.621%
2026-03-31	2.6400	2.7800	2.6400	2.7800	+6.923%	15	1,420	-25.540%
2026-03-27	2.6000	2.6000	2.6000	2.6000	+1.167%	20	1,410	-20.385%
2026-03-26	2.5700	2.5700	2.5700	2.5700	-13.758%	110	1,390	-19.455%
2026-03-24	2.9800	2.9800	2.9800	2.9800	-7.740%	1	1,280	-30.537%
2026-03-23	3.2300	3.2300	3.2300	3.2300	+7.667%	1	1,280	-35.913%
2026-03-20	3.0000	3.0000	3.0000	3.0000	+11.111%	1	1,280	-31.000%
2026-03-19	2.7000	2.7000	2.7000	2.7000	-2.527%	262	1,279	-23.333%
2026-03-18	2.7700	2.7700	2.7700	2.7700	-3.147%	2	1,278	-25.271%
2026-03-17	2.7700	2.8900	2.7700	2.8600	-9.206%	62	1,278	-27.622%
2026-03-16	3.1100	3.2200	3.1100	3.1500	-1.869%	20	1,220	-34.286%
2026-03-13	3.2200	3.2200	3.2100	3.2100	-5.588%	6	1,230	-35.514%
2026-03-11	3.4000	3.4000	3.4000	3.4000	-10.526%	13	1,234	-39.118%
2026-03-10	3.8000	3.8000	3.8000	3.8000	+2.426%	16	1,234	-45.526%
2026-03-09	3.7100	3.7100	3.7100	3.7100	-3.636%	10	1,220	-44.205%
2026-03-06	3.8500	3.8500	3.8500	3.8500	-6.098%	6	1,215	-46.234%
2026-03-05	4.1000	4.1000	4.1000	4.1000	+7.895%	8	1,215	-49.512%
2026-03-02	3.8000	3.8000	3.7500	3.8000	-7.317%	107	1,207	-45.526%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-6.393%	10	1,209	-49.512%
2026-02-20	4.3800	4.3800	4.3800	4.3800	+6.829%	2	1,209	-52.740%
2026-02-19	4.1000	4.1000	4.1000	4.1000	-5.747%	3	1,211	-49.512%
2026-02-18	4.3500	4.3500	4.3500	4.3500	-9.375%	10	1,208	-52.414%
2026-02-13	4.8000	4.8000	4.8000	4.8000	+1.053%	1	1,209	-56.875%
2026-02-12	4.6500	4.8000	4.6500	4.7500	+13.095%	129	1,209	-56.421%
2026-02-11	4.1000	4.2500	4.1000	4.2000	-10.064%	128	1,149	-50.714%
2026-02-10	4.8800	4.9500	4.6700	4.6700	+12.530%	14	1,109	-55.675%
2026-02-03	4.3500	4.3500	4.1400	4.1500	-6.109%	66	1,099	-50.120%
2026-01-30	4.4200	4.4200	4.4200	4.4200	+4.492%	7	1,093	-53.167%
2026-01-29	4.2300	4.2300	4.2300	4.2300	-6.000%	1	1,086	-51.064%
2026-01-27	4.6000	4.6000	4.5000	4.5000	-6.250%	10	1,085	-54.000%
2026-01-23	4.8000	4.8000	4.7500	4.8000	-11.111%	51	1,075	-56.875%
2026-01-14	5.4200	5.4200	5.4000	5.4000	-5.263%	2	1,093	-61.667%
2026-01-13	5.7000	5.7000	5.7000	5.7000	-4.682%	8	1,091	-63.684%
2026-01-12	6.1500	6.1500	5.9800	5.9800	-1.157%	20	1,090	-65.385%
2026-01-09	6.0500	6.0500	6.0500	6.0500	-3.968%	45	1,090	-65.785%
2026-01-07	6.3000	6.3000	6.3000	6.3000	+22.330%	1	1,052	-67.143%
2026-01-05	5.7500	5.8600	4.7500	5.1500	-6.364%	6	1,052	-59.806%
2026-01-02	5.5000	5.5000	5.5000	5.5000	-2.655%	66	1,052	-62.364%
2025-12-30	5.6500	5.6500	5.6500	5.6500	-0.877%	33	987	-63.363%
2025-12-23	5.7000	5.7000	5.7000	5.7000	-0.870%	1	955	-63.684%
2025-12-16	5.7500	5.7500	5.7500	5.7500	+10.577%	100	954	-64.000%
2025-12-12	5.2000	5.2000	5.2000	5.2000	+1.563%	24	854	-60.192%
2025-12-11	5.1000	5.1200	5.1000	5.1200	-0.583%	3	830	-59.570%
2025-12-10	5.1500	5.1500	5.1500	5.1500	+3.000%	2	827	-59.806%
2025-12-05	4.9000	5.0000	4.7000	5.0000	+8.932%	8	825	-58.600%
2025-12-04	4.6000	4.6000	4.5900	4.5900	-0.217%	6	824	-54.902%
2025-12-03	4.6000	4.6000	4.6000	4.6000	-5.155%	70	824	-55.000%
2025-12-01	4.8500	4.8500	4.8500	4.8500	-9.346%	1	793	-57.320%
2025-11-24	5.3500	5.3500	5.3500	5.3500	+12.632%	1	793	-61.308%
2025-11-11	4.7900	4.8000	4.7100	4.7500	-1.042%	259	591	-56.421%
2025-11-10	5.0500	5.0500	4.8000	4.8000	-9.434%	204	591	-56.875%
2025-11-05	5.6000	5.6000	5.3000	5.3000	-1.852%	8	587	-60.943%
2025-11-04	5.8000	5.8000	5.4000	5.4000	-6.087%	2	581	-61.667%
2025-11-03	5.8000	5.8400	5.7500	5.7500	-4.167%	45	537	-64.000%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+0.840%	1	537	-65.500%
2025-10-29	5.9500	5.9500	5.9500	5.9500	-1.653%	1	536	-65.210%
2025-10-24	5.9000	6.0500	5.9000	6.0500	-9.295%	5	535	-65.785%
2025-10-21	6.7000	6.7000	6.6700	6.6700	+14.605%	2	530	-68.966%
2025-10-06	5.8200	5.8200	5.8200	5.8200	-5.366%	1	530	-64.433%
2025-10-02	6.0600	6.1500	6.0600	6.1500	+9.626%	15	529	-66.341%
2025-09-29	5.6100	5.6100	5.6100	5.6100	+2.000%	250	514	-63.102%
2025-09-24	5.5000	5.5000	5.5000	5.5000	-1.961%	5	264	-62.364%
2025-09-23	5.6100	5.6100	5.6100	5.6100	-4.103%	1	269	-63.102%
2025-09-22	5.8500	5.8500	5.8500	5.8500	+2.094%	5	268	-64.615%
2025-09-18	5.7300	5.7300	5.7300	5.7300	-3.535%	261	263	-63.874%
2025-09-16	6.0100	6.0100	5.9400	5.9400	0.000%	2	2	-65.152%