Dark

BB20260918C10
BB Sep 18 2026 10.00 Call (BB260918C00010000)
option OPRA

EOD

Sep 4, 2026

0.0200-33.333%(-0.0100)315

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0200	0.0400	0.0200	0.0200	-33.333%	315	21,998	0.000%
2026-09-03	0.0300	0.0400	0.0200	0.0300	0.000%	1,427	21,998	-33.333%
2026-09-02	0.0600	0.0600	0.0300	0.0300	-40.000%	8	21,333	-33.333%
2026-09-01	0.0500	0.0600	0.0200	0.0500	-16.667%	636	21,339	-60.000%
2026-08-31	0.0700	0.0800	0.0500	0.0600	-14.286%	244	21,841	-66.667%
2026-08-28	0.1500	0.2000	0.0700	0.0700	-58.824%	886	21,838	-71.429%
2026-08-27	0.0600	0.1800	0.0600	0.1700	+240.000%	2,540	21,577	-88.235%
2026-08-26	0.0500	0.0500	0.0400	0.0500	0.000%	504	19,855	-60.000%
2026-08-25	0.0500	0.0700	0.0500	0.0500	-16.667%	88	19,611	-60.000%
2026-08-24	0.0700	0.0800	0.0500	0.0600	-33.333%	1,104	19,593	-66.667%
2026-08-21	0.1200	0.1200	0.0800	0.0900	-30.769%	512	18,660	-77.778%
2026-08-20	0.1500	0.1900	0.1100	0.1300	-13.333%	588	18,267	-84.615%
2026-08-19	0.2200	0.2200	0.1400	0.1500	-28.571%	1,397	17,932	-86.667%
2026-08-18	0.2200	0.2300	0.1800	0.2100	-16.000%	1,341	17,998	-90.476%
2026-08-17	0.3000	0.3000	0.2300	0.2500	-26.471%	1,010	18,301	-92.000%
2026-08-14	0.4100	0.4100	0.3100	0.3400	-15.000%	866	18,253	-94.118%
2026-08-13	0.3800	0.4100	0.3200	0.4000	+14.286%	886	18,182	-95.000%
2026-08-12	0.4100	0.4400	0.3500	0.3500	-22.222%	546	17,494	-94.286%
2026-08-11	0.5200	0.5600	0.4500	0.4500	+4.651%	192	17,607	-95.556%
2026-08-10	0.5500	0.5500	0.4300	0.4300	-23.214%	359	17,507	-95.349%
2026-08-07	0.6200	0.6800	0.4900	0.5600	+19.149%	406	17,360	-96.429%
2026-08-06	0.4700	0.5800	0.4500	0.4700	-4.082%	249	17,339	-95.745%
2026-08-05	0.5700	0.6800	0.4900	0.4900	-18.333%	845	17,338	-95.918%
2026-08-04	0.5500	0.6500	0.5500	0.6000	+20.000%	1,298	17,706	-96.667%
2026-08-03	0.4200	0.5300	0.4100	0.5000	+4.167%	1,663	17,238	-96.000%
2026-07-31	0.5500	0.6500	0.4600	0.4800	-4.000%	2,015	17,364	-95.833%
2026-07-30	0.3300	0.5200	0.3300	0.5000	+51.515%	1,120	17,280	-96.000%
2026-07-29	0.5500	0.5500	0.3000	0.3300	-10.811%	307	16,664	-93.939%
2026-07-28	0.4800	0.4800	0.3000	0.3700	-30.189%	443	16,659	-94.595%
2026-07-27	0.6100	0.6100	0.4900	0.5300	-5.357%	275	16,831	-96.226%
2026-07-24	0.6500	0.6500	0.5400	0.5600	-12.500%	383	16,798	-96.429%
2026-07-23	0.6500	0.7500	0.5700	0.6400	-20.000%	1,149	16,621	-96.875%
2026-07-22	0.7800	0.8700	0.7700	0.8000	-4.762%	728	16,738	-97.500%
2026-07-21	0.8500	0.9100	0.8000	0.8400	+1.205%	670	16,770	-97.619%
2026-07-20	0.8500	1.0200	0.7800	0.8300	-7.778%	420	16,530	-97.590%
2026-07-17	0.8500	1.0500	0.8500	0.9000	-6.250%	2,619	16,650	-97.778%
2026-07-16	1.7000	1.7000	0.9600	0.9600	-50.000%	302	16,283	-97.917%
2026-07-15	1.9600	2.0200	1.7300	1.9200	-10.698%	165	16,271	-98.958%
2026-07-14	2.2000	2.4400	2.1500	2.1500	+12.565%	1,320	16,263	-99.070%
2026-07-13	1.8200	2.1200	1.8000	1.9100	-6.829%	61	16,261	-98.953%
2026-07-10	2.5500	2.5500	2.0500	2.0500	-22.932%	48	16,263	-99.024%
2026-07-09	2.5500	2.8000	2.5400	2.6600	+14.163%	44	16,245	-99.248%
2026-07-08	2.3600	2.3600	2.1200	2.3300	-1.271%	372	16,241	-99.142%
2026-07-07	2.5000	2.5900	2.0900	2.3600	-9.231%	424	16,271	-99.153%
2026-07-06	2.6300	3.1900	2.5000	2.6000	-6.475%	271	16,257	-99.231%
2026-07-02	3.6000	3.8500	2.5500	2.7800	-31.358%	487	16,426	-99.281%
2026-07-01	3.6200	4.4500	3.6000	4.0500	+12.500%	324	16,426	-99.506%
2026-06-30	3.4000	3.8500	3.4000	3.6000	+2.857%	193	16,500	-99.444%
2026-06-29	2.8000	3.6700	2.6500	3.5000	+29.630%	619	16,521	-99.429%
2026-06-26	2.3000	2.7000	2.0900	2.7000	+34.328%	869	16,721	-99.259%
2026-06-25	1.5500	2.2000	1.4600	2.0100	+71.795%	1,080	16,936	-99.005%
2026-06-24	1.4500	1.4700	1.0600	1.1700	+2.632%	4,423	17,401	-98.291%
2026-06-23	1.1500	1.2200	1.0100	1.1400	+3.636%	364	17,814	-98.246%
2026-06-22	0.9500	1.3600	0.9500	1.1000	+19.565%	1,028	17,835	-98.182%
2026-06-18	1.2400	1.2400	0.8600	0.9200	-23.333%	1,374	18,025	-97.826%
2026-06-17	1.5400	1.5400	1.1800	1.2000	-14.286%	70	18,025	-98.333%
2026-06-16	1.3900	1.5800	1.2700	1.4000	-2.778%	1,466	18,025	-98.571%
2026-06-15	1.6500	1.7300	1.4400	1.4400	-0.690%	565	18,188	-98.611%
2026-06-12	1.4400	1.6400	1.4200	1.4500	-8.228%	198	17,988	-98.621%
2026-06-11	1.3400	1.5800	1.3400	1.5800	+17.910%	976	18,051	-98.734%
2026-06-10	1.5000	1.6400	1.3000	1.3400	-2.899%	3,473	17,646	-98.507%
2026-06-09	1.5000	1.6400	1.0400	1.3800	-14.815%	4,397	18,310	-98.551%
2026-06-08	2.0500	2.0500	1.4700	1.6200	-10.989%	2,020	16,355	-98.765%
2026-06-05	2.2000	2.4500	1.6000	1.8200	-28.346%	3,037	15,624	-98.901%
2026-06-04	1.9200	2.9100	1.9200	2.5400	+1.600%	2,106	13,594	-99.213%
2026-06-03	2.4500	2.8000	2.2200	2.5000	+0.806%	2,187	12,440	-99.200%
2026-06-02	1.9200	2.4800	1.8300	2.4800	+20.976%	735	11,849	-99.194%
2026-06-01	1.7100	2.1900	1.6400	2.0500	+33.987%	1,809	11,604	-99.024%
2026-05-29	1.5400	1.7500	1.4100	1.5300	+10.072%	649	10,507	-98.693%
2026-05-28	1.3500	1.6000	1.2200	1.3900	-1.418%	651	10,470	-98.561%
2026-05-27	1.2800	1.5000	1.0400	1.4100	+4.444%	2,325	10,276	-98.582%
2026-05-26	0.8000	1.5100	0.8000	1.3500	+42.105%	2,463	9,929	-98.519%
2026-05-22	0.4500	1.0400	0.4500	0.9500	+137.500%	1,872	8,469	-97.895%
2026-05-21	0.3300	0.4400	0.3300	0.4000	+14.286%	90	8,465	-95.000%
2026-05-20	0.4000	0.4000	0.2900	0.3500	-2.778%	23	8,465	-94.286%
2026-05-19	0.3500	0.3900	0.3300	0.3600	-14.286%	153	8,436	-94.444%
2026-05-18	0.3400	0.4500	0.3300	0.4200	+31.250%	147	8,436	-95.238%
2026-05-15	0.3500	0.3800	0.2700	0.3200	-3.030%	320	8,436	-93.750%
2026-05-14	0.2400	0.4000	0.2400	0.3300	+3.125%	189	8,590	-93.939%
2026-05-13	0.3000	0.3600	0.3000	0.3200	-11.111%	85	5,263	-93.750%
2026-05-12	0.3500	0.3700	0.2900	0.3600	+2.857%	5,366	5,263	-94.444%
2026-05-11	0.4300	0.4500	0.3500	0.3500	-18.605%	1,439	5,263	-94.286%
2026-05-08	0.3800	0.4500	0.3500	0.4300	+30.303%	1,345	4,194	-95.349%
2026-05-07	0.3500	0.4000	0.2900	0.3300	-2.941%	392	2,980	-93.939%
2026-05-06	0.2300	0.3500	0.2100	0.3400	+30.769%	366	2,862	-94.118%
2026-05-05	0.3100	0.3100	0.1800	0.2600	+13.043%	411	2,673	-92.308%
2026-05-04	0.2700	0.3000	0.2200	0.2300	+35.294%	1,740	2,320	-91.304%
2026-05-01	0.1400	0.1900	0.1400	0.1700	+13.333%	79	640	-88.235%
2026-04-30	0.1600	0.1700	0.1500	0.1500	-25.000%	170	640	-86.667%
2026-04-29	0.1400	0.2000	0.1000	0.2000	+33.333%	293	356	-90.000%
2026-04-28	0.1500	0.1500	0.1500	0.1500	+25.000%	3	66	-86.667%
2026-04-24	0.1600	0.1700	0.1200	0.1200	-40.000%	61	63	-83.333%
2026-04-23	0.2000	0.2000	0.2000	0.2000	0.000%	1	2	-90.000%
2026-04-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	0	-90.000%