Dark

BB20250620C3
BB Jun 20 2025 3.00 Call (BB250620C00003000)
option OPRA

EOD

May 20, 2025

0.9800+5.376%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-20	0.98	1.02	0.97	0.98	+5.376%	10	2,003	0.000%
2025-05-19	0.92	0.93	0.92	0.93	-3.125%	2	2,009	+5.376%
2025-05-16	0.98	0.98	0.92	0.96	+14.286%	26	2,007	+2.083%
2025-05-15	0.90	0.91	0.84	0.84	-6.667%	9	2,009	+16.667%
2025-05-14	0.90	0.90	0.90	0.90	-9.091%	15	2,008	+8.889%
2025-05-13	0.96	1.00	0.96	0.99	+7.609%	68	2,023	-1.010%
2025-05-12	0.92	0.92	0.90	0.92	+1.099%	64	2,023	+6.522%
2025-05-09	0.89	0.91	0.87	0.91	+5.814%	454	2,014	+7.692%
2025-05-08	0.88	0.96	0.86	0.86	+13.158%	11	2,162	+13.953%
2025-05-07	0.71	0.76	0.71	0.76	+5.556%	48	2,163	+28.947%
2025-05-06	0.68	0.75	0.68	0.72	+5.882%	374	2,191	+36.111%
2025-05-05	0.62	0.72	0.62	0.68	+11.475%	1,506	2,523	+44.118%
2025-05-02	0.53	0.67	0.53	0.61	+12.963%	1,300	3,934	+60.656%
2025-05-01	0.59	0.60	0.54	0.54	-8.475%	18	4,474	+81.481%
2025-04-29	0.55	0.59	0.55	0.59	+11.321%	11	4,478	+66.102%
2025-04-28	0.53	0.53	0.53	0.53	-5.357%	1	4,487	+84.906%
2025-04-25	0.55	0.56	0.54	0.56	+3.704%	2,952	4,488	+75.000%
2025-04-24	0.54	0.54	0.54	0.54	+1.887%	1	5,096	+81.481%
2025-04-23	0.57	0.58	0.48	0.53	+23.256%	61	5,095	+84.906%
2025-04-22	0.44	0.44	0.42	0.43	+19.444%	4	5,038	+127.907%
2025-04-21	0.43	0.43	0.36	0.36	-25.000%	101	5,034	+172.222%
2025-04-17	0.48	0.48	0.44	0.48	+2.128%	30	4,913	+104.167%
2025-04-15	0.47	0.53	0.47	0.47	-2.083%	120	4,913	+108.511%
2025-04-14	0.48	0.48	0.48	0.48	+14.286%	6	4,793	+104.167%
2025-04-11	0.41	0.42	0.41	0.42	+5.000%	2,002	4,793	+133.333%
2025-04-10	0.43	0.49	0.40	0.40	-11.111%	429	5,794	+145.000%
2025-04-09	0.36	0.55	0.30	0.45	+45.161%	1,127	5,835	+117.778%
2025-04-08	0.38	0.38	0.31	0.31	-18.421%	38	4,866	+216.129%
2025-04-07	0.43	0.46	0.36	0.38	-9.524%	187	4,832	+157.895%
2025-04-04	0.40	0.44	0.32	0.42	-10.638%	492	4,754	+133.333%
2025-04-03	0.53	0.54	0.47	0.47	-25.397%	61	4,732	+108.511%
2025-04-02	0.53	0.71	0.51	0.63	-35.052%	1,237	4,676	+55.556%
2025-04-01	0.90	1.02	0.90	0.97	+1.042%	238	5,839	+1.031%
2025-03-31	1.05	1.05	0.89	0.96	-11.927%	632	5,659	+2.083%
2025-03-28	1.13	1.13	1.07	1.09	-5.217%	1,054	5,030	-10.092%
2025-03-27	1.16	1.20	1.15	1.15	-14.815%	18	4,523	-14.783%
2025-03-26	1.37	1.37	1.35	1.35	-14.557%	36	4,525	-27.407%
2025-03-24	1.58	1.58	1.58	1.58	+5.333%	1	4,489	-37.975%
2025-03-21	1.50	1.50	1.50	1.50	-6.250%	4	4,490	-34.667%
2025-03-20	1.63	1.64	1.59	1.60	+1.266%	217	4,489	-38.750%
2025-03-18	1.56	1.59	1.56	1.58	-2.469%	208	4,351	-37.975%
2025-03-14	1.59	1.62	1.59	1.62	+1.887%	398	4,282	-39.506%
2025-03-12	1.59	1.59	1.59	1.59	0.000%	2	4,480	-38.365%
2025-03-11	1.57	1.59	1.54	1.59	+16.058%	17	4,482	-38.365%
2025-03-10	1.80	1.80	1.37	1.37	-19.412%	5	4,484	-28.467%
2025-03-07	1.70	1.70	1.70	1.70	+4.294%	20	4,479	-42.353%
2025-03-05	1.63	1.63	1.63	1.63	+9.396%	1	4,489	-39.877%
2025-03-04	1.49	1.49	1.49	1.49	-3.247%	2	4,490	-34.228%
2025-03-03	1.79	1.80	1.54	1.54	-16.757%	133	4,488	-36.364%
2025-02-27	2.15	2.15	1.85	1.85	-13.953%	32	4,501	-47.027%
2025-02-26	2.22	2.22	2.15	2.15	+5.392%	100	4,533	-54.419%
2025-02-25	2.11	2.11	1.87	2.04	-22.433%	694	4,453	-51.961%
2025-02-24	2.41	2.63	2.23	2.63	+10.970%	50	5,101	-62.738%
2025-02-21	2.63	2.63	2.35	2.37	-9.542%	52	5,082	-58.650%
2025-02-20	3.05	3.05	2.62	2.62	-12.667%	3	5,056	-62.595%
2025-02-19	3.16	3.16	3.00	3.00	-7.692%	31	5,055	-67.333%
2025-02-18	3.15	3.26	3.15	3.25	+6.908%	13	5,067	-69.846%
2025-02-13	2.79	3.04	2.79	3.04	+1.333%	42	5,074	-67.763%
2025-02-12	2.57	3.00	2.57	3.00	+22.449%	30	5,100	-67.333%
2025-02-11	2.59	2.66	2.45	2.45	-6.489%	159	5,114	-60.000%
2025-02-10	2.65	2.70	2.51	2.62	+13.913%	141	4,957	-62.595%
2025-02-07	2.18	2.30	2.18	2.30	+10.577%	32	5,032	-57.391%
2025-02-06	2.24	2.24	2.08	2.08	-5.455%	31	5,048	-52.885%
2025-02-05	1.81	2.20	1.81	2.20	+34.146%	91	5,027	-55.455%
2025-02-04	1.66	1.76	1.64	1.64	+14.685%	16	5,070	-40.244%
2025-02-03	1.43	1.43	1.43	1.43	-11.180%	4	5,074	-31.469%
2025-01-31	1.61	1.61	1.61	1.61	+0.625%	400	5,270	-39.130%
2025-01-30	1.66	1.66	1.44	1.60	+2.564%	45	5,270	-38.750%
2025-01-29	1.55	1.56	1.55	1.56	+1.961%	51	5,315	-37.179%
2025-01-28	1.37	1.60	1.33	1.53	+4.082%	162	5,365	-35.948%
2025-01-27	1.47	1.47	1.47	1.47	+6.522%	15	5,374	-33.333%
2025-01-24	1.39	1.39	1.32	1.38	+2.222%	142	5,359	-28.986%
2025-01-23	1.29	1.35	1.29	1.35	+1.504%	22	5,320	-27.407%
2025-01-22	1.30	1.33	1.30	1.33	0.000%	24	5,300	-26.316%
2025-01-21	1.25	1.45	1.25	1.33	+7.258%	41	5,284	-26.316%
2025-01-17	1.35	1.35	1.24	1.24	-15.646%	762	4,888	-20.968%
2025-01-16	1.38	1.52	1.38	1.47	+8.088%	1,429	4,888	-33.333%
2025-01-15	1.37	1.49	1.35	1.36	+4.615%	269	5,520	-27.941%
2025-01-14	1.37	1.37	1.30	1.30	+4.839%	104	5,788	-24.615%
2025-01-13	1.29	1.29	1.15	1.24	-7.463%	60	5,690	-20.968%
2025-01-10	1.33	1.35	1.21	1.34	+2.290%	216	5,728	-26.866%
2025-01-08	1.31	1.31	1.31	1.31	-9.655%	1	5,734	-25.191%
2025-01-07	1.39	1.52	1.38	1.45	+11.538%	255	5,734	-32.414%
2025-01-06	1.15	1.32	1.15	1.30	+27.451%	307	5,503	-24.615%
2025-01-03	1.26	1.26	0.90	1.02	-12.069%	686	5,231	-3.922%
2025-01-02	1.22	1.22	1.15	1.16	0.000%	30	5,326	-15.517%
2024-12-30	1.14	1.18	1.04	1.16	-1.695%	222	5,299	-15.517%
2024-12-27	1.18	1.20	1.15	1.18	-9.231%	790	5,321	-16.949%
2024-12-26	1.27	1.39	1.24	1.30	0.000%	53	5,693	-24.615%
2024-12-24	1.15	1.32	1.15	1.30	+7.438%	65	5,775	-24.615%
2024-12-23	0.98	1.27	0.98	1.21	+17.476%	1,139	5,775	-19.008%
2024-12-20	0.80	1.04	0.80	1.03	+60.938%	268	4,780	-4.854%
2024-12-19	0.55	0.64	0.55	0.64	0.000%	238	4,872	+53.125%
2024-12-18	0.56	0.74	0.56	0.64	-13.514%	204	4,670	+53.125%
2024-12-17	0.66	0.76	0.64	0.74	+10.448%	286	4,553	+32.432%
2024-12-16	0.52	0.71	0.48	0.67	+48.889%	398	4,685	+46.269%
2024-12-13	0.46	0.46	0.41	0.45	0.000%	4,200	4,635	+117.778%
2024-12-12	0.46	0.48	0.45	0.45	-6.250%	253	2,540	+117.778%
2024-12-11	0.47	0.49	0.47	0.48	-2.041%	214	2,299	+104.167%
2024-12-10	0.52	0.56	0.47	0.49	-12.500%	542	2,389	+100.000%
2024-12-09	0.41	0.56	0.40	0.56	+47.368%	620	2,255	+75.000%
2024-12-06	0.36	0.38	0.36	0.38	+5.556%	168	1,742	+157.895%
2024-12-05	0.39	0.41	0.35	0.36	0.000%	143	1,678	+172.222%
2024-12-04	0.36	0.39	0.36	0.36	+2.857%	68	1,598	+172.222%
2024-12-03	0.36	0.37	0.32	0.35	0.000%	32	1,566	+180.000%
2024-12-02	0.35	0.38	0.28	0.35	+2.941%	212	1,567	+180.000%
2024-11-29	0.35	0.35	0.34	0.34	-10.526%	32	1,680	+188.235%
2024-11-27	0.38	0.42	0.35	0.38	+8.571%	1,076	622	+157.895%
2024-11-26	0.35	0.35	0.35	0.35	-2.778%	2	622	+180.000%
2024-11-25	0.31	0.36	0.28	0.36	+44.000%	502	620	+172.222%
2024-11-22	0.26	0.26	0.25	0.25	-3.846%	600	926	+292.000%
2024-11-21	0.25	0.28	0.25	0.26	+4.000%	312	1,226	+276.923%
2024-11-20	0.27	0.27	0.25	0.25	-10.714%	38	1,136	+292.000%
2024-11-19	0.25	0.28	0.25	0.28	-3.448%	402	1,128	+250.000%
2024-11-18	0.27	0.29	0.27	0.29	+3.571%	125	1,026	+237.931%
2024-11-15	0.28	0.29	0.27	0.28	-12.500%	840	906	+250.000%
2024-11-14	0.32	0.32	0.32	0.32	-3.030%	12	489	+206.250%
2024-11-13	0.34	0.35	0.33	0.33	+6.452%	119	477	+196.970%
2024-11-11	0.30	0.31	0.28	0.31	+24.000%	22	380	+216.129%
2024-11-08	0.25	0.25	0.25	0.25	+4.167%	16	379	+292.000%
2024-11-06	0.23	0.24	0.23	0.24	-7.692%	2	377	+308.333%
2024-11-05	0.26	0.26	0.26	0.26	+13.043%	13	375	+276.923%
2024-11-04	0.23	0.23	0.23	0.23	-8.000%	10	365	+326.087%
2024-11-01	0.25	0.25	0.25	0.25	-7.407%	20	355	+292.000%
2024-10-31	0.29	0.31	0.27	0.27	-3.571%	211	355	+262.963%
2024-10-30	0.30	0.30	0.28	0.28	-20.000%	21	170	+250.000%
2024-10-29	0.35	0.35	0.35	0.35	-2.778%	100	170	+180.000%
2024-10-25	0.36	0.36	0.36	0.36	+9.091%	2	70	+172.222%
2024-10-23	0.35	0.35	0.32	0.33	-13.158%	66	69	+196.970%
2024-10-22	0.40	0.40	0.38	0.38	0.000%	3	12	+157.895%
2024-10-18	0.40	0.40	0.38	0.38	+8.571%	24	10	+157.895%
2024-10-17	0.35	0.35	0.35	0.35	0.000%	2	2	+180.000%