Dark

BB20260918C3
BB Sep 18 2026 3.00 Call (BB260918C00003000)
option OPRA

EOD

Sep 4, 2026

4.65-2.105%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	4.6500	4.6500	4.6500	4.6500	-2.105%	1	300	0.000%
2026-09-02	4.7500	4.7500	4.7500	4.7500	-5.000%	2	300	-2.105%
2026-09-01	5.0000	5.0000	5.0000	5.0000	-3.288%	1	300	-7.000%
2026-08-31	5.1700	5.1700	5.1700	5.1700	+0.388%	1	300	-10.058%
2026-08-28	5.5800	5.5800	5.1500	5.1500	-9.649%	4	300	-9.709%
2026-08-27	5.3500	5.7000	5.3500	5.7000	+18.750%	10	302	-18.421%
2026-08-26	4.7000	4.8000	4.7000	4.8000	+0.840%	13	302	-3.125%
2026-08-25	4.9000	4.9000	4.7600	4.7600	-1.245%	26	308	-2.311%
2026-08-24	4.8300	4.8300	4.8200	4.8200	-6.043%	28	321	-3.527%
2026-08-21	5.1300	5.1400	5.1300	5.1300	-5.699%	5	321	-9.357%
2026-08-19	5.5000	5.5000	5.4300	5.4400	-2.158%	86	321	-14.522%
2026-08-18	5.4000	5.5600	5.4000	5.5600	-3.304%	42	401	-16.367%
2026-08-17	5.7900	5.7900	5.7500	5.7500	-3.361%	58	426	-19.130%
2026-08-14	5.9500	5.9500	5.9500	5.9500	+2.586%	15	429	-21.849%
2026-08-13	5.8000	5.8000	5.8000	5.8000	-3.333%	4	444	-19.828%
2026-08-12	6.0500	6.0500	6.0000	6.0000	-2.439%	4	444	-22.500%
2026-08-11	6.1500	6.1500	6.1500	6.1500	+2.500%	3	444	-24.390%
2026-08-07	6.1500	6.1500	6.0000	6.0000	+1.695%	14	444	-22.500%
2026-08-06	5.9000	5.9000	5.9000	5.9000	-1.667%	10	455	-21.186%
2026-08-05	6.0000	6.0000	6.0000	6.0000	+8.108%	2	457	-22.500%
2026-08-03	5.5500	5.5500	5.5500	5.5500	+13.963%	21	457	-16.216%
2026-07-29	4.9000	4.9000	4.8700	4.8700	-11.935%	54	461	-4.517%
2026-07-27	5.5300	5.5300	5.5300	5.5300	-9.344%	1	511	-15.913%
2026-07-22	6.0000	6.1000	6.0000	6.1000	+2.521%	11	511	-23.770%
2026-07-21	6.0000	6.1000	5.8000	5.9500	-0.833%	33	502	-21.849%
2026-07-20	6.0000	6.0000	6.0000	6.0000	-0.826%	1	480	-22.500%
2026-07-17	6.0500	6.0500	5.9000	6.0500	-3.968%	12	484	-23.140%
2026-07-16	6.7000	6.7000	6.3000	6.3000	-15.436%	7	484	-26.190%
2026-07-15	7.9500	7.9500	7.4500	7.4500	-9.146%	10	488	-37.584%
2026-07-14	8.2000	8.4000	8.2000	8.2000	+5.806%	46	491	-43.293%
2026-07-13	7.9000	7.9100	7.6500	7.7500	-8.824%	22	455	-40.000%
2026-07-09	8.4500	8.6500	8.4500	8.5000	+6.250%	38	455	-45.294%
2026-07-08	7.8500	8.0000	7.8500	8.0000	-5.325%	45	463	-41.875%
2026-07-07	8.3000	8.5500	8.2500	8.4500	+1.198%	24	421	-44.970%
2026-06-26	8.3500	8.3500	8.3500	8.3500	+13.605%	1	423	-44.311%
2026-06-25	7.3500	7.3500	7.3500	7.3500	+28.947%	2	426	-36.735%
2026-06-24	6.3000	6.3000	5.7000	5.7000	-2.564%	34	426	-18.421%
2026-06-23	5.8000	5.9500	5.8000	5.8500	+8.333%	24	445	-20.513%
2026-06-18	5.3100	5.4000	5.3000	5.4000	-12.903%	6	436	-13.889%
2026-06-17	6.2000	6.2000	6.2000	6.2000	0.000%	1	436	-25.000%
2026-06-16	6.1000	6.2000	6.1000	6.2000	+39.955%	12	435	-25.000%
2026-05-22	4.4300	4.4300	4.4300	4.4300	+34.242%	1	436	+4.966%
2026-05-19	3.3000	3.3000	3.3000	3.3000	0.000%	1	436	+40.909%
2026-05-13	3.3000	3.3000	3.3000	3.3000	-5.983%	1	435	+40.909%
2026-05-08	3.3500	3.5500	3.3500	3.5100	+13.226%	71	436	+32.479%
2026-05-07	3.2000	3.2000	3.0900	3.1000	-1.587%	17	495	+50.000%
2026-05-06	3.1500	3.1500	3.1500	3.1500	+26.506%	15	498	+47.619%
2026-05-01	2.5900	2.5900	2.4900	2.4900	-1.190%	29	456	+86.747%
2026-04-30	2.5200	2.5200	2.5200	2.5200	+13.514%	3	456	+84.524%
2026-04-28	2.2200	2.2200	2.2200	2.2200	+5.714%	25	459	+109.459%
2026-04-24	2.1400	2.1400	2.1000	2.1000	-11.017%	75	484	+121.429%
2026-04-23	2.4000	2.4000	2.2900	2.3600	-6.349%	132	459	+97.034%
2026-04-22	2.7000	2.7000	2.4800	2.5200	-2.326%	43	564	+84.524%
2026-04-21	2.5000	2.5800	2.5000	2.5800	+3.200%	6	537	+80.233%
2026-04-20	2.0200	2.5000	2.0200	2.5000	+25.000%	10	537	+86.000%
2026-04-17	2.0000	2.0000	1.9200	2.0000	+24.224%	52	534	+132.500%
2026-04-16	1.3400	1.6100	1.3200	1.6100	+26.772%	64	586	+188.820%
2026-04-15	1.1500	1.2700	1.1500	1.2700	+10.435%	11	524	+266.142%
2026-04-14	1.1500	1.1500	1.1500	1.1500	+5.505%	8	535	+304.348%
2026-04-13	1.0700	1.0900	1.0700	1.0900	-6.034%	24	543	+326.606%
2026-04-10	1.1600	1.1600	1.1600	1.1600	+13.725%	10	519	+300.862%
2026-04-09	1.1000	1.1500	1.0200	1.0200	+21.429%	196	513	+355.882%
2026-04-08	0.8900	0.8900	0.8400	0.8400	+12.000%	223	517	+453.571%
2026-04-02	0.7500	0.7500	0.7500	0.7500	+2.740%	13	308	+520.000%
2026-04-01	0.7400	0.7400	0.7200	0.7300	+15.873%	64	308	+536.986%
2026-03-30	0.6300	0.6300	0.6300	0.6300	+8.621%	30	245	+638.095%
2026-03-27	0.6100	0.6100	0.5800	0.5800	-23.684%	9	215	+701.724%
2026-03-18	0.7600	0.7600	0.7600	0.7600	+5.556%	8	212	+511.842%
2026-03-16	0.7200	0.7200	0.7200	0.7200	-13.253%	1	205	+545.833%
2026-03-12	0.8300	0.8300	0.8300	0.8300	-1.190%	20	204	+460.241%
2026-03-09	0.8100	0.8400	0.8100	0.8400	+9.091%	43	219	+453.571%
2026-02-27	0.7700	0.7700	0.7700	0.7700	-9.412%	1	176	+503.896%
2026-02-20	0.8300	0.8800	0.8300	0.8500	+3.659%	3	177	+447.059%
2026-02-18	0.8200	0.8200	0.8200	0.8200	0.000%	1	174	+467.073%
2026-02-17	0.8200	0.8200	0.8200	0.8200	-12.766%	2	174	+467.073%
2026-02-10	0.9400	0.9400	0.9400	0.9400	+10.588%	1	172	+394.681%
2026-02-03	0.8500	0.8500	0.8500	0.8500	-29.167%	10	171	+447.059%
2026-01-22	1.2000	1.2000	1.2000	1.2000	-5.512%	10	161	+287.500%
2026-01-16	1.2700	1.2700	1.2700	1.2700	+2.419%	150	1	+266.142%
2026-01-15	1.2400	1.2400	1.2400	1.2400	0.000%	1	1	+275.000%