Dark

BB20260918C2
BB Sep 18 2026 2.00 Call (BB260918C00002000)
option OPRA

EOD

Sep 4, 2026

5.70-0.350%(-0.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	5.7500	5.7500	5.6500	5.7000	-0.350%	4	193	0.000%
2026-09-03	5.7200	5.7200	5.7200	5.7200	+0.704%	1	193	-0.350%
2026-09-02	5.7800	5.7800	5.6800	5.6800	-2.906%	5	193	+0.352%
2026-09-01	5.8900	5.8900	5.8500	5.8500	-4.878%	2	191	-2.564%
2026-08-31	6.1500	6.1500	6.1500	6.1500	+0.820%	1	191	-7.317%
2026-08-28	6.1000	6.1000	6.1000	6.1000	-10.294%	3	191	-6.557%
2026-08-27	6.4700	6.8000	6.4700	6.8000	+17.241%	7	191	-16.176%
2026-08-26	5.6500	5.9000	5.6500	5.8000	0.000%	7	193	-1.724%
2026-08-25	5.9000	5.9000	5.8000	5.8000	+1.754%	2	195	-1.724%
2026-08-24	5.7500	5.7500	5.7000	5.7000	-6.557%	19	195	0.000%
2026-08-21	6.1200	6.1200	6.1000	6.1000	-1.613%	3	208	-6.557%
2026-08-20	6.3000	6.3000	6.2000	6.2000	-1.587%	4	207	-8.065%
2026-08-19	6.4000	6.5500	6.3000	6.3000	-3.817%	40	209	-9.524%
2026-08-18	6.6200	6.6200	6.5500	6.5500	-2.239%	4	197	-12.977%
2026-08-17	6.7000	6.7000	6.6500	6.7000	-3.319%	25	198	-14.925%
2026-08-14	6.9500	6.9700	6.9200	6.9300	-0.288%	11	189	-17.749%
2026-08-13	6.9200	6.9500	6.9000	6.9500	-2.797%	6	189	-17.986%
2026-08-12	7.1500	7.1500	7.1500	7.1500	0.000%	1	195	-20.280%
2026-08-11	7.1500	7.1500	7.1500	7.1500	+2.143%	16	196	-20.280%
2026-08-10	6.9500	7.0000	6.9500	7.0000	-0.285%	3	196	-18.571%
2026-08-05	7.0200	7.0200	7.0200	7.0200	+3.235%	2	199	-18.803%
2026-08-04	6.9500	6.9500	6.8000	6.8000	+3.817%	5	229	-16.176%
2026-08-03	6.6000	6.6000	6.5500	6.5500	-1.504%	2	227	-12.977%
2026-07-31	6.6500	6.6500	6.6500	6.6500	+5.556%	14	226	-14.286%
2026-07-30	6.2000	6.3500	6.2000	6.3000	+5.882%	12	237	-9.524%
2026-07-29	5.9000	6.1100	5.8000	5.9500	-3.252%	69	244	-4.202%
2026-07-28	6.1000	6.1500	6.0500	6.1500	-4.651%	26	362	-7.317%
2026-07-27	6.4000	6.5000	6.3500	6.4500	-1.527%	122	383	-11.628%
2026-07-24	6.5500	6.5500	6.4000	6.5500	-0.758%	16	306	-12.977%
2026-07-23	6.7500	6.7500	6.6000	6.6000	-5.714%	2	311	-13.636%
2026-07-22	7.2000	7.2000	7.0000	7.0000	0.000%	39	312	-18.571%
2026-07-21	6.9500	7.1000	6.9000	7.0000	+0.719%	76	321	-18.571%
2026-07-20	6.9500	7.0000	6.8000	6.9500	+0.725%	36	323	-17.986%
2026-07-17	7.0500	7.0500	6.9000	6.9000	-6.122%	65	295	-17.391%
2026-07-16	7.8500	7.8500	7.3500	7.3500	-14.035%	11	257	-22.449%
2026-07-15	8.9500	9.0500	8.5300	8.5500	-6.044%	16	261	-33.333%
2026-07-14	9.2000	9.4700	9.1000	9.1000	+4.000%	86	260	-37.363%
2026-07-13	8.7000	9.0000	8.7000	8.7500	-7.895%	87	279	-34.857%
2026-07-09	9.4500	9.8000	9.4500	9.5000	+4.396%	11	198	-40.000%
2026-07-08	9.1000	9.1500	8.8500	9.1000	-2.674%	21	193	-37.363%
2026-07-07	9.4500	9.6000	9.3000	9.3500	-0.743%	20	193	-39.037%
2026-07-06	9.6500	9.9000	9.4000	9.4200	+0.749%	16	185	-39.490%
2026-07-02	10.6800	10.6800	9.3500	9.3500	-16.143%	29	179	-39.037%
2026-07-01	11.2000	11.4100	11.1500	11.1500	+8.780%	5	179	-48.879%
2026-06-29	10.0000	10.3500	9.9500	10.2500	+10.215%	13	178	-44.390%
2026-06-26	9.1000	9.4000	9.0500	9.3000	+12.048%	38	177	-38.710%
2026-06-25	8.3000	8.3000	8.3000	8.3000	+23.881%	1	155	-31.325%
2026-06-24	7.1000	7.2500	6.7000	6.7000	-0.741%	27	155	-14.925%
2026-06-23	7.0500	7.0500	6.7500	6.7500	-2.174%	4	167	-15.556%
2026-06-22	7.2000	7.2000	6.9000	6.9000	+9.524%	23	166	-17.391%
2026-06-18	6.7000	6.7000	6.3000	6.3000	-13.699%	13	173	-9.524%
2026-06-17	7.2500	7.3500	7.2500	7.3000	+2.098%	52	173	-21.918%
2026-06-16	7.1500	7.1500	7.1500	7.1500	-4.667%	3	146	-20.280%
2026-06-15	7.8000	7.8000	7.5000	7.5000	-0.662%	8	145	-24.000%
2026-06-12	7.5000	7.5500	7.3000	7.5500	+3.425%	25	149	-24.503%
2026-06-11	7.0000	7.3000	7.0000	7.3000	-0.273%	18	131	-21.918%
2026-06-05	7.3200	7.3200	7.3200	7.3200	+10.909%	10	125	-22.131%
2026-05-26	6.3000	6.6000	6.3000	6.6000	+10.000%	88	143	-13.636%
2026-05-22	5.7500	6.0000	5.7500	6.0000	+29.032%	77	154	-5.000%
2026-05-21	4.6500	4.7000	4.6500	4.6500	+9.412%	7	153	+22.581%
2026-05-20	4.3000	4.3000	4.2500	4.2500	+2.410%	13	153	+34.118%
2026-05-19	4.2500	4.2500	4.1500	4.1500	+1.220%	2	146	+37.349%
2026-05-15	4.1000	4.1000	4.0500	4.1000	-2.381%	7	146	+39.024%
2026-05-13	4.3000	4.3000	4.2000	4.2000	+2.439%	6	146	+35.714%
2026-05-12	4.0500	4.2500	4.0500	4.1000	+2.500%	11	141	+39.024%
2026-05-07	3.9500	4.0000	3.9500	4.0000	-2.439%	2	141	+42.500%
2026-05-06	4.1000	4.1000	4.1000	4.1000	+13.889%	1	139	+39.024%
2026-05-05	3.5500	3.6000	3.5500	3.6000	0.000%	2	140	+58.333%
2026-05-01	3.6000	3.6000	3.6000	3.6000	+8.761%	1	139	+58.333%
2026-04-29	3.3100	3.3100	3.3100	3.3100	+1.846%	1	139	+72.205%
2026-04-23	3.3000	3.3000	3.2500	3.2500	-2.985%	2	139	+75.385%
2026-04-22	3.7500	3.7500	3.3500	3.3500	-6.944%	5	137	+70.149%
2026-04-21	3.4000	3.6000	3.4000	3.6000	-1.639%	2	134	+58.333%
2026-04-20	3.2500	3.6600	3.2500	3.6600	+26.207%	6	134	+55.738%
2026-04-17	2.8500	2.9000	2.8200	2.9000	+22.881%	4	133	+96.552%
2026-04-16	2.3600	2.3600	2.3600	2.3600	+11.848%	6	132	+141.525%
2026-04-14	2.1100	2.1100	2.1100	2.1100	+9.896%	5	135	+170.142%
2026-04-13	1.9200	1.9200	1.9200	1.9200	+5.495%	5	135	+196.875%
2026-04-09	1.9500	2.0000	1.8200	1.8200	+10.303%	17	135	+213.187%
2026-04-06	1.6500	1.6500	1.6500	1.6500	+3.125%	6	118	+245.455%
2026-03-09	1.6000	1.6000	1.6000	1.6000	+1.266%	5	112	+256.250%
2026-03-06	1.5900	1.6300	1.5800	1.5800	-3.067%	24	110	+260.759%
2026-03-05	1.6400	1.6700	1.6300	1.6300	+12.414%	44	103	+249.693%
2026-02-12	1.4500	1.4500	1.4500	1.4500	-8.228%	100	100	+293.103%
2026-02-06	1.5800	1.5800	1.5800	1.5800	0.000%	100	100	+260.759%