Dark

BB20260918C5
BB Sep 18 2026 5.00 Call (BB260918C00005000)
option OPRA

EOD

Sep 4, 2026

2.76+2.985%(+0.08)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.7600	2.7600	2.7600	2.7600	+2.985%	10	5,943	0.000%
2026-09-03	2.6800	2.6800	2.6800	2.6800	-6.620%	1	5,943	+2.985%
2026-09-01	2.9300	2.9300	2.8700	2.8700	-22.011%	20	5,944	-3.833%
2026-08-27	3.6800	3.6800	3.6800	3.6800	+29.123%	1	5,944	-25.000%
2026-08-25	2.8500	2.8500	2.8500	2.8500	+3.261%	4	5,944	-3.158%
2026-08-24	2.7600	2.7600	2.7600	2.7600	-9.508%	10	5,946	0.000%
2026-08-21	3.0500	3.0500	3.0500	3.0500	-21.795%	10	5,946	-9.508%
2026-08-14	3.9000	3.9000	3.9000	3.9000	-1.266%	5	5,956	-29.231%
2026-08-07	3.9500	3.9500	3.9500	3.9500	+3.133%	50	5,956	-30.127%
2026-08-06	3.8300	3.8300	3.8300	3.8300	-2.545%	1	6,006	-27.937%
2026-08-05	4.0300	4.0300	3.9000	3.9300	+3.421%	8	6,006	-29.771%
2026-08-04	3.8000	3.8000	3.8000	3.8000	+11.437%	1	6,004	-27.368%
2026-07-30	3.6000	3.6000	3.3500	3.4100	+14.815%	406	6,004	-19.062%
2026-07-29	2.9700	2.9700	2.9700	2.9700	-16.338%	100	6,403	-7.071%
2026-07-27	3.4800	3.6500	3.4800	3.5500	-12.346%	5	6,403	-22.254%
2026-07-22	4.0500	4.0500	4.0500	4.0500	+6.579%	5	6,400	-31.852%
2026-07-21	3.8000	3.8000	3.8000	3.8000	-3.797%	1	6,400	-27.368%
2026-07-20	4.0000	4.0000	3.9500	3.9500	-6.398%	105	6,401	-30.127%
2026-07-17	4.0000	4.2200	4.0000	4.2200	-0.706%	12	6,429	-34.597%
2026-07-16	4.9500	4.9500	4.2500	4.2500	-22.727%	77	6,439	-35.059%
2026-07-15	5.5000	5.5000	5.5000	5.5000	-12.000%	50	6,446	-49.818%
2026-07-14	6.2500	6.2500	6.2500	6.2500	+11.607%	50	6,496	-55.840%
2026-07-13	5.6000	5.6000	5.6000	5.6000	-13.846%	200	6,546	-50.714%
2026-07-09	6.5000	6.5000	6.5000	6.5000	+8.333%	1	6,746	-57.538%
2026-07-08	6.0000	6.0000	6.0000	6.0000	-3.226%	3	6,746	-54.000%
2026-07-07	6.2000	6.2000	6.2000	6.2000	-8.824%	334	6,749	-55.484%
2026-07-06	6.5500	6.8000	6.5500	6.8000	+2.256%	201	7,083	-59.412%
2026-07-02	7.0500	7.0500	6.6000	6.6500	-21.765%	102	7,285	-58.496%
2026-07-01	8.5000	8.5000	8.5000	8.5000	+12.583%	1	7,285	-67.529%
2026-06-30	7.5500	7.5500	7.5500	7.5500	+0.667%	17	7,286	-63.444%
2026-06-29	7.0000	7.5000	6.6500	7.5000	+25.000%	98	7,286	-63.200%
2026-06-26	6.0000	6.0000	6.0000	6.0000	+10.294%	10	7,384	-54.000%
2026-06-25	5.2000	5.7500	5.2000	5.4400	+47.027%	268	7,384	-49.265%
2026-06-24	4.4000	4.4000	3.7000	3.7000	-11.905%	201	7,616	-25.405%
2026-06-22	4.1000	4.2000	4.1000	4.2000	+20.000%	583	7,816	-34.286%
2026-06-18	3.8000	3.8000	3.5000	3.5000	-21.348%	953	7,313	-21.143%
2026-06-17	4.4500	4.4500	4.4500	4.4500	+4.706%	10	7,313	-37.978%
2026-06-16	4.3000	4.3000	4.1000	4.2500	-5.556%	129	7,323	-35.059%
2026-06-15	4.5000	4.6500	4.5000	4.5000	+0.671%	18	7,329	-38.667%
2026-06-12	4.3500	4.4700	4.3500	4.4700	+1.591%	14	7,339	-38.255%
2026-06-11	4.1500	4.4000	4.1500	4.4000	+10.000%	20	7,338	-37.273%
2026-06-10	4.1000	4.1000	4.0000	4.0000	+5.263%	19	7,328	-31.000%
2026-06-09	4.2800	4.2800	3.4500	3.8000	-10.165%	359	7,347	-27.368%
2026-06-08	4.6000	4.7000	4.2300	4.2300	-7.033%	7	7,277	-34.752%
2026-06-05	5.1600	5.1600	4.3000	4.5500	-24.167%	62	7,280	-39.341%
2026-06-04	5.8400	6.0000	5.6000	6.0000	+17.647%	218	7,306	-54.000%
2026-06-03	5.2500	5.7700	5.1000	5.1000	-3.774%	67	7,500	-45.882%
2026-06-02	4.7500	5.4100	4.7000	5.3000	+8.163%	191	7,447	-47.925%
2026-06-01	4.7000	5.0000	4.4400	4.9000	+12.644%	95	7,344	-43.673%
2026-05-29	4.3000	4.3500	4.2500	4.3500	+6.098%	159	7,405	-36.552%
2026-05-28	3.9500	4.1600	3.8000	4.1000	+3.797%	12	7,382	-32.683%
2026-05-27	3.4000	4.0000	3.2500	3.9500	+5.333%	472	7,389	-30.127%
2026-05-26	3.4500	3.8500	3.3500	3.7500	+16.099%	352	7,373	-26.400%
2026-05-22	2.4000	3.3000	2.4000	3.2300	+60.697%	1,122	8,070	-14.551%
2026-05-21	1.8200	2.0800	1.7400	2.0100	+14.857%	239	8,294	+37.313%
2026-05-20	1.7500	1.7500	1.7500	1.7500	+0.575%	20	8,294	+57.714%
2026-05-19	1.7000	1.8200	1.6500	1.7400	-12.121%	182	8,317	+58.621%
2026-05-18	1.7000	2.0100	1.7000	1.9800	+20.000%	258	8,317	+39.394%
2026-05-15	1.5000	1.7400	1.5000	1.6500	+1.227%	1,106	8,317	+67.273%
2026-05-14	1.7700	1.7800	1.6300	1.6300	+2.516%	9	9,243	+69.325%
2026-05-13	1.6500	1.6500	1.5500	1.5900	-3.636%	255	9,147	+73.585%
2026-05-12	1.6000	1.6700	1.4800	1.6500	-3.509%	103	9,147	+67.273%
2026-05-11	1.9300	1.9300	1.6500	1.7100	-8.556%	272	9,147	+61.404%
2026-05-08	1.7200	1.9400	1.5600	1.8700	+23.026%	410	9,363	+47.594%
2026-05-07	1.3900	1.6500	1.3900	1.5200	-2.564%	329	9,643	+81.579%
2026-05-06	1.2000	1.6600	1.1600	1.5600	+27.869%	481	9,416	+76.923%
2026-05-05	1.2700	1.3500	1.1100	1.2200	-2.400%	270	9,580	+126.230%
2026-05-04	1.6000	1.6200	1.2000	1.2500	+20.192%	649	9,432	+120.800%
2026-05-01	1.1500	1.1800	0.9700	1.0400	-1.887%	194	9,565	+165.385%
2026-04-30	1.0200	1.0700	0.9900	1.0600	+4.950%	165	9,565	+160.377%
2026-04-29	0.8500	1.0700	0.8500	1.0100	+18.824%	187	9,478	+173.267%
2026-04-28	0.9600	0.9600	0.8500	0.8500	-6.593%	277	9,314	+224.706%
2026-04-27	0.8700	0.9300	0.8200	0.9100	+16.667%	53	9,241	+203.297%
2026-04-24	0.9800	0.9900	0.7400	0.7800	-17.021%	1,618	9,211	+253.846%
2026-04-23	1.0000	1.0000	0.8900	0.9400	-7.843%	237	9,192	+193.617%
2026-04-22	1.1700	1.2200	1.0200	1.0200	-12.821%	214	9,205	+170.588%
2026-04-21	1.1000	1.2400	0.9000	1.1700	+3.540%	359	9,102	+135.897%
2026-04-20	0.6500	1.2500	0.6500	1.1300	+68.657%	1,241	9,102	+144.248%
2026-04-17	0.5600	0.7100	0.5300	0.6700	+21.818%	1,254	8,484	+311.940%
2026-04-16	0.2700	0.5700	0.2700	0.5500	+103.704%	5,649	8,408	+401.818%
2026-04-15	0.2800	0.2800	0.2500	0.2700	+22.727%	459	3,863	+922.222%
2026-04-14	0.2300	0.2500	0.2100	0.2200	+4.762%	198	3,490	+1,154.545%
2026-04-13	0.2200	0.2200	0.1900	0.2100	0.000%	63	3,334	+1,214.286%
2026-04-10	0.2400	0.2400	0.2000	0.2100	0.000%	527	3,273	+1,214.286%
2026-04-09	0.2500	0.2800	0.1900	0.2100	+16.667%	612	3,126	+1,214.286%
2026-04-08	0.1900	0.1900	0.1800	0.1800	0.000%	8	2,584	+1,433.333%
2026-04-06	0.2000	0.2100	0.1800	0.1800	+5.882%	252	2,584	+1,433.333%
2026-04-02	0.1600	0.1700	0.1500	0.1700	+21.429%	165	2,220	+1,523.529%
2026-04-01	0.1400	0.1400	0.1400	0.1400	0.000%	10	2,220	+1,871.429%
2026-03-31	0.1100	0.1400	0.1100	0.1400	0.000%	6	2,212	+1,871.429%
2026-03-30	0.1500	0.1500	0.1400	0.1400	0.000%	100	2,197	+1,871.429%
2026-03-27	0.1400	0.1400	0.1400	0.1400	-6.667%	1	2,098	+1,871.429%
2026-03-25	0.1600	0.1600	0.1500	0.1500	-6.250%	6	2,098	+1,740.000%
2026-03-23	0.1500	0.1600	0.1500	0.1600	0.000%	75	2,093	+1,625.000%
2026-03-19	0.1600	0.1600	0.1600	0.1600	0.000%	30	2,058	+1,625.000%
2026-03-18	0.1600	0.1600	0.1600	0.1600	-11.111%	1	2,028	+1,625.000%
2026-03-17	0.1800	0.1800	0.1800	0.1800	+12.500%	10	2,028	+1,433.333%
2026-03-16	0.1900	0.1900	0.1600	0.1600	-11.111%	32	2,028	+1,625.000%
2026-03-13	0.1900	0.1900	0.1800	0.1800	-10.000%	7	2,018	+1,433.333%
2026-03-12	0.2200	0.2200	0.2000	0.2000	-4.762%	185	2,018	+1,280.000%
2026-03-11	0.2100	0.2100	0.2100	0.2100	-4.545%	4	1,833	+1,214.286%
2026-03-10	0.2200	0.2200	0.2200	0.2200	+4.762%	375	1,833	+1,154.545%
2026-03-09	0.2100	0.2100	0.2100	0.2100	-4.545%	1	1,466	+1,214.286%
2026-03-06	0.2200	0.2200	0.2200	0.2200	0.000%	7	1,465	+1,154.545%
2026-03-04	0.2100	0.2200	0.2100	0.2200	+10.000%	307	1,458	+1,154.545%
2026-03-02	0.2000	0.2000	0.2000	0.2000	-9.091%	1	1,157	+1,280.000%
2026-02-27	0.2200	0.2200	0.2200	0.2200	+10.000%	25	1,157	+1,154.545%
2026-02-25	0.2000	0.2000	0.2000	0.2000	0.000%	4	1,128	+1,280.000%
2026-02-24	0.2000	0.2100	0.1900	0.2000	0.000%	33	1,128	+1,280.000%
2026-02-23	0.2000	0.2000	0.2000	0.2000	-4.762%	750	1,102	+1,280.000%
2026-02-18	0.2100	0.2100	0.2100	0.2100	+5.000%	1	352	+1,214.286%
2026-02-17	0.2000	0.2000	0.2000	0.2000	-9.091%	11	351	+1,280.000%
2026-02-13	0.2400	0.2600	0.2200	0.2200	+4.762%	106	243	+1,154.545%
2026-02-12	0.2100	0.2100	0.2100	0.2100	-22.222%	10	243	+1,214.286%
2026-02-11	0.2500	0.2700	0.2500	0.2700	+3.846%	5	253	+922.222%
2026-02-10	0.2400	0.2800	0.2300	0.2600	+13.043%	120	253	+961.538%
2026-02-09	0.2400	0.2400	0.2200	0.2300	-11.538%	71	167	+1,100.000%
2026-02-06	0.2700	0.2700	0.2600	0.2600	+13.043%	40	118	+961.538%
2026-02-04	0.2300	0.2300	0.2300	0.2300	-8.000%	1	80	+1,100.000%
2026-02-03	0.2500	0.2500	0.2500	0.2500	-13.793%	2	79	+1,004.000%
2026-01-30	0.2900	0.2900	0.2900	0.2900	-12.121%	6	80	+851.724%
2026-01-28	0.3300	0.3300	0.3300	0.3300	-10.811%	10	86	+736.364%
2026-01-27	0.3700	0.3700	0.3700	0.3700	0.000%	1	86	+645.946%
2026-01-22	0.3900	0.3900	0.3700	0.3700	+2.778%	7	85	+645.946%
2026-01-21	0.3600	0.3600	0.3600	0.3600	-2.703%	6	83	+666.667%
2026-01-20	0.3700	0.4000	0.3700	0.3700	-11.905%	227	77	+645.946%
2026-01-16	0.4000	0.4200	0.4000	0.4200	0.000%	51	0	+557.143%