Dark

Check out our Dark Pool Levels

BB
BlackBerry Limited
stock NYSE

At Close

Sep 8, 2026 3:59:59 PM EDT

7.88USD+2.338%(+0.18)13,055,217

6.79Bid 8.86Ask 2.07Spread

Pre-market

Sep 8, 2026 9:29:30 AM EDT

7.75USD+0.649%(+0.05)26,430

After-hours

Sep 8, 2026 4:44:30 PM EDT

7.89USD+0.127%(+0.01)50,883

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 11, 2026 Sep 18, 2026 Sep 25, 2026 Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028 Dec 15, 2028

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
11,066	33,872	3,471	10,041

BB Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

BB Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

BB Dec 18, 2026 Exp. - Max Pain @ $7.00

Puts

Calls

BB Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 C	0.15	+114.29%	1	1,696	08-28	BB261218C00025000
20.00 C	0.08	-33.33%	10	1,133	09-04	BB261218C00020000
19.00 C	0.18	-21.74%	1	147	09-03	BB261218C00019000
18.00 C	0.10	-9.09%	10	349	09-01	BB261218C00018000
17.00 C	0.11	-31.25%	10	864	09-04	BB261218C00017000
16.00 C	0.12	-52.00%	2	1,548	09-02	BB261218C00016000
15.00 C	0.15	-25.00%	1	3,558	09-04	BB261218C00015000
14.00 C	0.20	0.00%	1	3,036	09-04	BB261218C00014000
13.00 C	0.23	+4.55%	4	1,913	09-04	BB261218C00013000
12.00 C	0.28	-6.67%	12	1,052	09-04	BB261218C00012000
11.00 C	0.42	+7.69%	85	5,759	09-03	BB261218C00011000
10.00 C	0.53	-3.64%	41	8,366	09-04	BB261218C00010000
9.00 C	0.75	+2.74%	13	2,760	09-04	BB261218C00009000
8.00 C	1.05	0.00%	22	1,691	09-04	BB261218C00008000
7.00 C	1.48	-6.33%	2	3,659	09-04	BB261218C00007000
6.00 C	2.15	0.00%	3	3,949	09-04	BB261218C00006000
5.50 C	2.48	-13.29%	1	1,591	09-04	BB261218C00005500
5.00 C	2.87	-3.04%	12	354	09-04	BB261218C00005000
4.50 C	4.71	+23.95%	4	362	08-11	BB261218C00004500
4.00 C	4.25	-16.67%	1	352	08-28	BB261218C00004000
3.50 C	5.77	+16.57%	198	219	08-05	BB261218C00003500
3.00 C	4.75	0.00%	4	79	09-03	BB261218C00003000
2.50 C	0	0%	0			BB261218C00002500
2.00 C	5.80	+0.87%	6	217	09-04	BB261218C00002000
1.50 C	6.20	-0.80%	39	150	09-03	BB261218C00001500
1.00 C	6.70	+1.52%	54	134	09-04	BB261218C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
25.00 P	14.00	0%	10	10	07-09	BB261218P00025000
20.00 P	11.61	+13.71%	1	1	07-30	BB261218P00020000
19.00 P	0	0%	0			BB261218P00019000
18.00 P	7.60	0%	20	20	07-09	BB261218P00018000
17.00 P	6.80	-6.21%	160	73	07-14	BB261218P00017000
16.00 P	7.40	+23.33%	251	222	08-12	BB261218P00016000
15.00 P	6.58	+26.54%	10	165	08-04	BB261218P00015000
14.00 P	6.37	-0.62%	3	179	09-04	BB261218P00014000
13.00 P	5.43	+18.82%	18	285	08-24	BB261218P00013000
12.00 P	4.15	-5.68%	1	317	08-28	BB261218P00012000
11.00 P	3.60	-1.64%	1	150	09-03	BB261218P00011000
10.00 P	2.78	+11.20%	100	393	09-02	BB261218P00010000
9.00 P	1.96	-1.01%	107	1,184	09-04	BB261218P00009000
8.00 P	1.26	0.00%	114	472	09-04	BB261218P00008000
7.00 P	0.71	-10.13%	2	6,051	09-03	BB261218P00007000
6.00 P	0.37	+27.59%	40	392	09-02	BB261218P00006000
5.50 P	0.20	+17.65%	1	544	09-04	BB261218P00005500
5.00 P	0.12	-25.00%	8	673	08-27	BB261218P00005000
4.50 P	0.07	+16.67%	55	779	09-03	BB261218P00004500
4.00 P	0.04	-20.00%	5	324	08-28	BB261218P00004000
3.50 P	0.05	0.00%	2	359	07-23	BB261218P00003500
3.00 P	0.03	-25.00%	2	898	07-16	BB261218P00003000
2.50 P	0	0%	0			BB261218P00002500
2.00 P	0	0%	0			BB261218P00002000
1.50 P	0.01	0%	1	1	04-29	BB261218P00001500
1.00 P	0.07	0%	20	20	05-11	BB261218P00001000

Share