Dark

BB20260918C12
BB Sep 18 2026 12.00 Call (BB260918C00012000)
option OPRA

EOD

Sep 4, 2026

0.0100-50.000%(-0.0100)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0200	0.0200	0.0100	0.0100	-50.000%	15	17,792	0.000%
2026-09-03	0.0100	0.0200	0.0100	0.0200	+100.000%	17	17,792	-50.000%
2026-09-02	0.0300	0.0400	0.0100	0.0100	-83.333%	68	17,807	0.000%
2026-09-01	0.0200	0.0600	0.0100	0.0600	+100.000%	1,202	17,868	-83.333%
2026-08-31	0.0400	0.0400	0.0200	0.0300	0.000%	12	18,254	-66.667%
2026-08-28	0.0500	0.0500	0.0300	0.0300	-25.000%	77	18,259	-66.667%
2026-08-27	0.0300	0.0500	0.0200	0.0400	+100.000%	260	18,232	-75.000%
2026-08-26	0.0200	0.0200	0.0100	0.0200	0.000%	26	18,049	-50.000%
2026-08-25	0.0300	0.0300	0.0200	0.0200	-33.333%	1,133	18,052	-50.000%
2026-08-24	0.0400	0.0400	0.0200	0.0300	0.000%	1,017	18,693	-66.667%
2026-08-21	0.0600	0.0600	0.0300	0.0300	0.000%	334	19,519	-66.667%
2026-08-20	0.0500	0.0500	0.0300	0.0300	-40.000%	69	19,525	-66.667%
2026-08-19	0.0600	0.0600	0.0400	0.0500	-16.667%	21	19,469	-80.000%
2026-08-18	0.0700	0.0700	0.0500	0.0600	-25.000%	475	19,470	-83.333%
2026-08-17	0.1000	0.1000	0.0800	0.0800	-20.000%	300	19,352	-87.500%
2026-08-14	0.1300	0.1300	0.1000	0.1000	-23.077%	95	19,175	-90.000%
2026-08-13	0.1200	0.1400	0.1100	0.1300	+8.333%	469	19,115	-92.308%
2026-08-12	0.2700	0.2700	0.1100	0.1200	-25.000%	6,767	18,827	-91.667%
2026-08-11	0.1600	0.2000	0.1600	0.1600	-5.882%	106	14,580	-93.750%
2026-08-10	0.2000	0.2100	0.1700	0.1700	-15.000%	120	14,575	-94.118%
2026-08-07	0.2500	0.2800	0.1800	0.2000	0.000%	2,508	14,561	-95.000%
2026-08-06	0.1600	0.2200	0.1600	0.2000	-4.762%	160	12,521	-95.000%
2026-08-05	0.2400	0.2900	0.2000	0.2100	-12.500%	5,964	12,519	-95.238%
2026-08-04	0.3200	0.3200	0.2200	0.2400	+14.286%	104	12,296	-95.833%
2026-08-03	0.3300	0.3300	0.1700	0.2100	+5.000%	160	12,223	-95.238%
2026-07-31	0.2500	0.2500	0.1900	0.2000	-4.762%	85	12,193	-95.000%
2026-07-30	0.1500	0.2200	0.1500	0.2100	+50.000%	121	12,170	-95.238%
2026-07-29	0.2100	0.2100	0.1300	0.1400	-6.667%	4,066	12,092	-92.857%
2026-07-28	0.2000	0.2000	0.1200	0.1500	-37.500%	59	10,100	-93.333%
2026-07-27	0.3000	0.3000	0.2100	0.2400	-17.241%	146	10,071	-95.833%
2026-07-24	0.3300	0.3700	0.2600	0.2900	0.000%	357	10,104	-96.552%
2026-07-23	0.3600	0.3600	0.2600	0.2900	-29.268%	189	10,092	-96.552%
2026-07-22	0.4200	0.4400	0.4000	0.4100	+2.500%	27	10,098	-97.561%
2026-07-21	0.4400	0.4800	0.3900	0.4000	-4.762%	610	10,104	-97.500%
2026-07-20	0.4500	0.5300	0.4000	0.4200	-16.000%	279	10,060	-97.619%
2026-07-17	0.4700	0.5600	0.4500	0.5000	-9.091%	157	10,112	-98.000%
2026-07-16	1.0600	1.0600	0.5400	0.5500	-52.586%	1,086	10,046	-98.182%
2026-07-15	1.3800	1.3800	1.0200	1.1600	-10.769%	239	9,796	-99.138%
2026-07-14	1.2000	1.5200	1.2000	1.3000	+11.111%	79	9,822	-99.231%
2026-07-13	1.1600	1.3300	1.0300	1.1700	-10.000%	610	9,836	-99.145%
2026-07-10	1.6000	1.6000	1.2800	1.3000	-20.245%	445	9,783	-99.231%
2026-07-09	1.5600	1.8700	1.5600	1.6300	+7.237%	523	9,751	-99.387%
2026-07-08	1.5200	1.5900	1.4000	1.5200	-1.299%	698	9,665	-99.342%
2026-07-07	1.6200	1.7700	1.3000	1.5400	-7.784%	241	9,734	-99.351%
2026-07-06	1.8400	2.2000	1.6700	1.6700	-13.021%	222	9,675	-99.401%
2026-07-02	2.7000	2.8400	1.7500	1.9200	-31.673%	2,920	9,474	-99.479%
2026-07-01	2.5800	3.2000	2.5800	2.8100	+11.067%	3,561	9,474	-99.644%
2026-06-30	2.4500	2.7300	2.2200	2.5300	-2.692%	1,787	11,006	-99.605%
2026-06-29	1.8900	2.6800	1.8500	2.6000	+39.785%	3,756	11,077	-99.615%
2026-06-26	1.3500	1.8600	1.2900	1.8600	+37.778%	1,390	11,120	-99.462%
2026-06-25	0.9800	1.5200	0.9800	1.3500	+82.432%	10,563	10,403	-99.259%
2026-06-24	0.8000	1.0000	0.7400	0.7400	+2.778%	414	4,826	-98.649%
2026-06-23	0.7100	0.8000	0.7000	0.7200	0.000%	95	4,688	-98.611%
2026-06-22	0.8500	0.8900	0.7200	0.7200	+28.571%	106	4,649	-98.611%
2026-06-18	0.7500	0.7500	0.5300	0.5600	-34.118%	225	4,582	-98.214%
2026-06-17	0.9200	0.9200	0.8500	0.8500	0.000%	38	4,582	-98.824%
2026-06-16	0.9400	1.0000	0.8500	0.8500	-12.371%	97	4,571	-98.824%
2026-06-15	1.0000	1.1200	0.9700	0.9700	+1.042%	567	4,578	-98.969%
2026-06-12	1.0000	1.1000	0.9400	0.9600	-8.571%	420	4,620	-98.958%
2026-06-11	0.9500	1.0800	0.8800	1.0500	+25.000%	288	4,462	-99.048%
2026-06-10	0.8500	1.0900	0.8400	0.8400	-3.448%	737	4,221	-98.810%
2026-06-09	1.1700	1.1700	0.7300	0.8700	-19.444%	464	4,561	-98.851%
2026-06-08	1.4200	1.4200	1.0400	1.0800	-25.000%	104	4,561	-99.074%
2026-06-05	1.8500	1.8500	1.1200	1.4400	-26.531%	781	4,488	-99.306%
2026-06-04	1.8000	2.2000	1.7000	1.9600	+4.255%	291	4,282	-99.490%
2026-06-03	2.0300	2.2200	1.7000	1.8800	+1.075%	1,152	4,205	-99.468%
2026-06-02	1.4900	1.8600	1.4900	1.8600	+23.179%	991	3,992	-99.462%
2026-06-01	1.2300	1.6000	1.2200	1.5100	+33.628%	996	3,265	-99.338%
2026-05-29	1.1000	1.3100	1.0000	1.1300	+10.784%	198	2,734	-99.115%
2026-05-28	1.0600	1.0900	0.9000	1.0200	-7.273%	183	2,690	-99.020%
2026-05-27	0.9200	1.1000	0.7500	1.1000	+6.796%	142	2,567	-99.091%
2026-05-26	0.8200	1.1100	0.7200	1.0300	+58.462%	490	2,513	-99.029%
2026-05-22	0.4100	0.6900	0.4100	0.6500	+109.677%	98	2,042	-98.462%
2026-05-21	0.2200	0.3600	0.1900	0.3100	+24.000%	2,550	25	-96.774%
2026-05-19	0.2500	0.2500	0.2500	0.2500	-21.875%	23	25	-96.000%
2026-05-18	0.3200	0.3200	0.3200	0.3200	+45.455%	1	1	-96.875%
2026-05-15	0.2200	0.2200	0.2200	0.2200	0.000%	1	1	-95.455%