Dark

BB20260918C4
BB Sep 18 2026 4.00 Call (BB260918C00004000)
option OPRA

EOD

Sep 4, 2026

3.70-0.804%(-0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	3.7000	3.7000	3.7000	3.7000	-0.804%	4	1,202	0.000%
2026-09-03	3.7500	3.7500	3.7300	3.7300	+0.811%	10	1,202	-0.804%
2026-09-02	3.7000	3.7000	3.7000	3.7000	-3.896%	6	1,212	0.000%
2026-09-01	3.9300	3.9300	3.8300	3.8500	-8.768%	11	1,213	-3.896%
2026-08-31	4.2000	4.2200	4.2000	4.2200	-2.989%	6	1,222	-12.322%
2026-08-28	4.3500	4.3500	4.3500	4.3500	-0.911%	2	1,222	-14.943%
2026-08-27	4.4000	4.4000	4.3900	4.3900	+16.138%	102	1,221	-15.718%
2026-08-25	3.7800	3.7800	3.7700	3.7800	-1.047%	6	1,223	-2.116%
2026-08-24	3.8200	3.8200	3.8200	3.8200	-4.500%	3	1,217	-3.141%
2026-08-21	4.0000	4.0000	4.0000	4.0000	-12.473%	2	1,217	-7.500%
2026-08-18	4.5500	4.5700	4.5500	4.5700	+0.219%	5	1,218	-19.037%
2026-08-17	4.5600	4.5600	4.5600	4.5600	-6.939%	2	1,218	-18.860%
2026-08-14	5.0000	5.0000	4.9000	4.9000	-1.010%	3	1,220	-24.490%
2026-08-13	4.9500	4.9500	4.9500	4.9500	0.000%	2	1,219	-25.253%
2026-08-12	4.9500	4.9500	4.9500	4.9500	-5.172%	4	1,220	-25.253%
2026-08-11	5.2000	5.3000	5.2000	5.2200	+4.819%	11	1,222	-29.119%
2026-08-10	4.9800	4.9800	4.9800	4.9800	-1.386%	2	1,222	-25.703%
2026-08-07	5.2000	5.2000	5.0500	5.0500	+4.124%	3	1,223	-26.733%
2026-08-06	4.8500	4.8500	4.8500	4.8500	-1.020%	7	1,222	-23.711%
2026-08-05	5.0500	5.0500	4.9000	4.9000	+7.692%	7	1,217	-24.490%
2026-08-03	4.5500	4.5500	4.5500	4.5500	-5.797%	2	1,222	-18.681%
2026-07-24	4.8300	4.8300	4.8300	4.8300	+5.000%	10	1,222	-23.395%
2026-07-23	4.8500	4.8500	4.6000	4.6000	-8.911%	45	1,232	-19.565%
2026-07-22	4.9000	5.0500	4.8000	5.0500	+3.061%	20	1,262	-26.733%
2026-07-21	4.9000	4.9500	4.9000	4.9000	-1.010%	24	1,278	-24.490%
2026-07-20	4.9500	4.9500	4.8500	4.9500	-2.941%	32	1,298	-25.253%
2026-07-17	5.0000	5.1500	4.9500	5.1000	-2.111%	21	1,312	-27.451%
2026-07-16	6.0000	6.0000	5.2100	5.2100	-19.225%	74	1,315	-28.983%
2026-07-15	6.4300	6.4500	6.4300	6.4500	-7.857%	32	1,379	-42.636%
2026-07-14	7.0000	7.0000	7.0000	7.0000	0.000%	1	1,379	-47.143%
2026-07-13	6.7000	7.0000	6.7000	7.0000	-6.667%	10	1,379	-47.143%
2026-07-07	7.1500	7.5000	6.9000	7.5000	+1.351%	13	1,407	-50.667%
2026-07-06	7.3000	7.9200	7.3000	7.4000	-2.632%	16	1,421	-50.000%
2026-07-02	7.5000	7.6000	7.5000	7.6000	-20.419%	40	1,476	-51.316%
2026-07-01	8.8800	9.5500	8.7000	9.5500	+11.047%	36	1,476	-61.257%
2026-06-30	8.6000	8.6000	8.6000	8.6000	+2.381%	5	1,478	-56.977%
2026-06-29	7.7500	8.4000	7.7000	8.4000	+22.628%	6	1,478	-55.952%
2026-06-26	6.8500	6.8500	6.8500	6.8500	+35.913%	4	1,480	-45.985%
2026-06-22	4.9000	5.0400	4.9000	5.0400	+17.209%	2	1,480	-26.587%
2026-06-18	4.3000	4.3000	4.3000	4.3000	-20.370%	1	1,480	-13.953%
2026-06-17	5.4000	5.4000	5.4000	5.4000	+10.204%	4	1,480	-31.481%
2026-06-10	4.9000	4.9000	4.9000	4.9000	+13.953%	2	1,479	-24.490%
2026-06-09	4.3000	4.3000	4.3000	4.3000	-20.518%	1	1,479	-13.953%
2026-06-08	5.5100	5.5100	5.4100	5.4100	+3.048%	2	1,479	-31.608%
2026-06-05	5.3400	5.7500	5.2500	5.2500	-24.242%	5	1,477	-29.524%
2026-06-04	6.0500	6.9300	6.0500	6.9300	+11.774%	5	1,473	-46.609%
2026-06-03	6.4600	6.9000	6.0100	6.2000	-2.208%	26	1,470	-40.323%
2026-06-02	6.2000	6.3400	6.2000	6.3400	+8.935%	2	1,471	-41.640%
2026-06-01	5.4500	5.8200	5.4500	5.8200	+11.923%	7	1,471	-36.426%
2026-05-29	4.9600	5.2000	4.9600	5.2000	+4.000%	35	1,471	-28.846%
2026-05-28	5.0000	5.0000	5.0000	5.0000	+5.263%	5	1,466	-26.000%
2026-05-27	4.1800	4.7500	4.1800	4.7500	+7.955%	28	1,466	-22.105%
2026-05-26	4.5000	4.5000	4.4000	4.4000	+8.642%	12	1,472	-15.909%
2026-05-22	3.0000	4.0500	3.0000	4.0500	+60.079%	26	1,476	-8.642%
2026-05-21	2.6300	2.6300	2.5300	2.5300	+12.444%	21	1,497	+46.245%
2026-05-20	2.5400	2.5400	2.2500	2.2500	-7.407%	6	1,497	+64.444%
2026-05-19	2.5500	2.5500	2.4300	2.4300	-6.897%	15	1,477	+52.263%
2026-05-18	2.7600	2.7600	2.6100	2.6100	+6.098%	30	1,477	+41.762%
2026-05-15	2.2000	2.4700	2.2000	2.4600	+1.235%	50	1,477	+50.407%
2026-05-14	2.4300	2.4300	2.4300	2.4300	+2.966%	10	1,475	+52.263%
2026-05-13	2.3500	2.3600	2.3500	2.3600	+4.889%	26	1,480	+56.780%
2026-05-12	2.3300	2.3300	2.2500	2.2500	-10.000%	15	1,480	+64.444%
2026-05-11	2.6300	2.6300	2.4600	2.5000	-5.660%	8	1,480	+48.000%
2026-05-08	2.6200	2.6500	2.5000	2.6500	+17.778%	148	1,495	+39.623%
2026-05-07	2.2200	2.2500	2.2200	2.2500	0.000%	15	1,495	+64.444%
2026-05-06	1.9000	2.2900	1.9000	2.2500	+21.622%	48	1,498	+64.444%
2026-05-05	2.0500	2.0700	1.7800	1.8500	-2.632%	37	1,500	+100.000%
2026-05-04	2.3000	2.3900	1.9000	1.9000	+13.095%	148	1,507	+94.737%
2026-05-01	1.7500	1.7500	1.6600	1.6800	+1.818%	7	1,517	+120.238%
2026-04-30	1.5200	1.7400	1.5200	1.6500	+1.227%	24	1,517	+124.242%
2026-04-29	1.4600	1.6700	1.4600	1.6300	+13.194%	29	1,520	+126.994%
2026-04-28	1.5400	1.5400	1.4400	1.4400	0.000%	7	1,520	+156.944%
2026-04-27	1.4400	1.4400	1.4400	1.4400	+3.597%	1	1,521	+156.944%
2026-04-24	1.6500	1.6500	1.2500	1.3900	-13.125%	67	1,521	+166.187%
2026-04-23	1.6100	1.6100	1.5000	1.6000	-11.111%	104	1,526	+131.250%
2026-04-22	2.0000	2.1700	1.8000	1.8000	-4.762%	3	1,526	+105.556%
2026-04-21	1.8000	1.8900	1.6400	1.8900	+8.000%	21	1,533	+95.767%
2026-04-20	1.2500	1.8500	1.2500	1.7500	+48.305%	278	1,533	+111.429%
2026-04-17	1.1500	1.3400	1.1100	1.1800	+14.563%	1,142	1,731	+213.559%
2026-04-16	0.6500	1.0300	0.6300	1.0300	+74.576%	276	1,974	+259.223%
2026-04-15	0.5600	0.6000	0.5600	0.5900	+15.686%	252	1,980	+527.119%
2026-04-14	0.5400	0.5600	0.5000	0.5100	+10.870%	144	1,966	+625.490%
2026-04-13	0.4900	0.4900	0.4500	0.4600	0.000%	79	1,939	+704.348%
2026-04-10	0.4900	0.5000	0.4500	0.4600	+2.222%	607	1,905	+704.348%
2026-04-09	0.5500	0.6000	0.4400	0.4500	+15.385%	422	2,044	+722.222%
2026-04-08	0.4000	0.4500	0.3900	0.3900	+2.632%	35	1,724	+848.718%
2026-04-07	0.4100	0.4100	0.3700	0.3800	-7.317%	291	1,699	+873.684%
2026-04-06	0.3900	0.4100	0.3800	0.4100	+20.588%	223	1,495	+802.439%
2026-04-02	0.3100	0.3400	0.3100	0.3400	+9.677%	159	1,242	+988.235%
2026-04-01	0.2700	0.3100	0.2700	0.3100	+6.897%	2	1,242	+1,093.548%
2026-03-31	0.2800	0.2900	0.2600	0.2900	+16.000%	85	1,240	+1,175.862%
2026-03-30	0.2700	0.2800	0.2400	0.2500	0.000%	97	1,165	+1,380.000%
2026-03-27	0.2700	0.2700	0.2500	0.2500	-13.793%	39	1,089	+1,380.000%
2026-03-26	0.3100	0.3200	0.2900	0.2900	-9.375%	91	1,068	+1,175.862%
2026-03-25	0.3200	0.3200	0.3200	0.3200	-5.882%	55	977	+1,056.250%
2026-03-23	0.3100	0.3400	0.3100	0.3400	+3.030%	47	977	+988.235%
2026-03-17	0.3600	0.3600	0.3300	0.3300	+3.125%	63	948	+1,021.212%
2026-03-16	0.3700	0.3700	0.3200	0.3200	-5.882%	149	904	+1,056.250%
2026-03-13	0.4200	0.4200	0.3400	0.3400	-15.000%	55	758	+988.235%
2026-03-12	0.4100	0.4100	0.4000	0.4000	0.000%	100	733	+825.000%
2026-03-10	0.4500	0.4500	0.4000	0.4000	+2.564%	200	733	+825.000%
2026-03-09	0.3900	0.3900	0.3900	0.3900	-2.500%	5	564	+848.718%
2026-03-06	0.4300	0.4300	0.4000	0.4000	-11.111%	27	570	+825.000%
2026-03-05	0.4600	0.4600	0.4500	0.4500	+18.421%	31	568	+722.222%
2026-03-04	0.3900	0.3900	0.3800	0.3800	+2.703%	195	538	+873.684%
2026-03-03	0.3500	0.3800	0.3500	0.3700	-2.632%	9	343	+900.000%
2026-03-02	0.3000	0.3800	0.3000	0.3800	-2.564%	2	334	+873.684%
2026-02-27	0.3900	0.3900	0.3900	0.3900	-11.364%	10	333	+848.718%
2026-02-26	0.4400	0.4400	0.4400	0.4400	+10.000%	3	333	+740.909%
2026-02-25	0.3700	0.4000	0.3700	0.4000	+5.263%	17	336	+825.000%
2026-02-24	0.3600	0.3800	0.3600	0.3800	+5.556%	5	336	+873.684%
2026-02-23	0.3800	0.3800	0.3600	0.3600	-10.000%	13	335	+927.778%
2026-02-20	0.4200	0.4600	0.4000	0.4000	-2.439%	8	334	+825.000%
2026-02-19	0.4100	0.4100	0.4100	0.4100	-4.651%	3	328	+802.439%
2026-02-18	0.4100	0.4300	0.4100	0.4300	+7.500%	8	325	+760.465%
2026-02-17	0.3500	0.4000	0.3500	0.4000	+2.564%	11	317	+825.000%
2026-02-13	0.4300	0.4300	0.3900	0.3900	-11.364%	35	283	+848.718%
2026-02-11	0.4200	0.4400	0.4200	0.4400	-8.333%	103	283	+740.909%
2026-02-10	0.4800	0.4800	0.4800	0.4800	+14.286%	4	183	+670.833%
2026-02-09	0.4300	0.4300	0.4200	0.4200	-4.545%	80	182	+780.952%
2026-02-06	0.4400	0.4400	0.4400	0.4400	0.000%	10	102	+740.909%
2026-02-05	0.4400	0.4400	0.4400	0.4400	-2.222%	2	92	+740.909%
2026-02-04	0.4500	0.4500	0.4500	0.4500	+4.651%	5	90	+722.222%
2026-02-03	0.4300	0.4300	0.4300	0.4300	-10.417%	40	85	+760.465%
2026-02-02	0.4800	0.4800	0.4800	0.4800	-12.727%	20	46	+670.833%
2026-01-29	0.5500	0.5500	0.5500	0.5500	-5.172%	1	38	+572.727%
2026-01-28	0.5800	0.5800	0.5800	0.5800	-7.937%	2	37	+537.931%
2026-01-26	0.6100	0.6300	0.6100	0.6300	-3.077%	21	36	+487.302%
2026-01-23	0.6500	0.7000	0.6500	0.6500	0.000%	44	35	+469.231%
2026-01-22	0.6000	0.6500	0.6000	0.6500	-2.985%	13	14	+469.231%
2026-01-21	0.6700	0.6700	0.6700	0.6700	0.000%	1	1	+452.239%