Dark

BB20260918C6
BB Sep 18 2026 6.00 Call (BB260918C00006000)
option OPRA

EOD

Sep 4, 2026

1.75+4.167%(+0.07)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.6300	1.7500	1.5400	1.7500	+4.167%	4	16,886	0.000%
2026-09-03	1.7400	1.7400	1.6800	1.6800	+1.818%	38	16,886	+4.167%
2026-09-02	1.5600	1.6500	1.5600	1.6500	-9.836%	15	16,868	+6.061%
2026-09-01	1.9300	1.9300	1.7500	1.8300	-26.800%	19	16,881	-4.372%
2026-08-28	2.5000	2.5000	2.5000	2.5000	0.000%	4	16,882	-30.000%
2026-08-27	2.2500	2.5000	2.2500	2.5000	+36.612%	15	16,882	-30.000%
2026-08-26	1.7300	1.8300	1.6800	1.8300	+0.549%	9	16,884	-4.372%
2026-08-25	1.8300	1.9000	1.8100	1.8200	+4.000%	119	16,888	-3.846%
2026-08-24	1.8700	1.8700	1.6900	1.7500	-10.256%	62	16,987	0.000%
2026-08-21	2.1500	2.1500	1.9500	1.9500	-9.302%	29	16,991	-10.256%
2026-08-20	2.1700	2.1700	2.1500	2.1500	-13.655%	2	17,005	-18.605%
2026-08-19	2.4800	2.5500	2.4400	2.4900	-3.113%	24	17,007	-29.719%
2026-08-18	2.4800	2.6700	2.3200	2.5700	-4.815%	22	17,013	-31.907%
2026-08-17	2.6900	2.7000	2.6900	2.7000	-10.000%	6	17,026	-35.185%
2026-08-14	2.9500	3.0000	2.9500	3.0000	-1.639%	6	17,029	-41.667%
2026-08-13	2.6500	3.0500	2.6500	3.0500	-1.613%	53	17,029	-42.623%
2026-08-11	3.2300	3.2300	3.0600	3.1000	+1.639%	3	17,054	-43.548%
2026-08-10	3.0500	3.0500	3.0500	3.0500	+0.993%	25	17,054	-42.623%
2026-08-07	3.2500	3.2500	3.0200	3.0200	+11.029%	11	17,072	-42.053%
2026-08-06	2.8900	2.8900	2.7200	2.7200	-2.509%	6	17,081	-35.662%
2026-08-05	3.1000	3.1000	2.7900	2.7900	-7.000%	6	17,082	-37.276%
2026-08-04	2.9800	3.1000	2.9400	3.0000	+11.940%	9	17,083	-41.667%
2026-08-03	2.5300	2.6800	2.5000	2.6800	-4.965%	7	17,085	-34.701%
2026-07-31	2.8400	2.8600	2.5000	2.8200	+6.015%	2,047	17,086	-37.943%
2026-07-30	2.3500	2.6800	2.3500	2.6600	+17.699%	123	18,438	-34.211%
2026-07-29	2.4000	2.4000	2.0000	2.2600	+3.196%	13	18,538	-22.566%
2026-07-28	2.3500	2.3500	1.9400	2.1900	-18.284%	429	18,543	-20.091%
2026-07-27	2.9000	2.9000	2.5200	2.6800	+1.515%	736	18,781	-34.701%
2026-07-24	2.7900	2.8000	2.6400	2.6400	-5.714%	14	17,388	-33.712%
2026-07-23	3.0000	3.0000	2.5700	2.8000	-9.677%	170	17,400	-37.500%
2026-07-22	3.0300	3.1300	3.0300	3.1000	0.000%	62	17,423	-43.548%
2026-07-21	3.0900	3.1000	3.0900	3.1000	0.000%	11	17,482	-43.548%
2026-07-20	3.2000	3.2000	2.9700	3.1000	-1.587%	6	17,482	-43.548%
2026-07-17	3.1000	3.3500	3.0900	3.1500	-16.000%	121	17,488	-44.444%
2026-07-16	4.1000	4.1000	3.7000	3.7500	-23.469%	80	17,545	-53.333%
2026-07-15	5.4000	5.4000	4.6500	4.9000	-5.950%	110	17,559	-64.286%
2026-07-14	5.4500	5.4500	5.2100	5.2100	+7.645%	3	17,544	-66.411%
2026-07-13	4.6000	4.9000	4.5500	4.8400	-6.923%	42	17,546	-63.843%
2026-07-10	5.0000	5.2000	5.0000	5.2000	-4.762%	41	17,565	-66.346%
2026-07-09	5.5600	5.5600	5.4500	5.4600	+7.059%	4	17,595	-67.949%
2026-07-08	5.2000	5.2000	5.1000	5.1000	-8.108%	17	17,596	-65.686%
2026-07-07	5.2500	5.5500	4.8000	5.5500	+1.093%	47	17,611	-68.468%
2026-07-06	5.2500	5.7000	5.2500	5.4900	+1.667%	28	17,633	-68.124%
2026-07-02	6.4500	6.4500	5.4000	5.4000	-25.311%	45	17,674	-67.593%
2026-07-01	6.6000	7.7000	6.6000	7.2300	+8.722%	70	17,674	-75.795%
2026-06-30	6.4000	7.0000	6.4000	6.6500	+0.758%	13	17,731	-73.684%
2026-06-29	5.6100	6.7000	5.5500	6.6000	+20.000%	190	17,737	-73.485%
2026-06-26	4.0500	5.5000	4.0500	5.5000	+22.222%	214	17,772	-68.182%
2026-06-25	4.0500	4.8700	4.0500	4.5000	+51.007%	214	17,836	-61.111%
2026-06-24	3.2500	3.6000	2.9800	2.9800	-3.871%	57	17,994	-41.275%
2026-06-23	3.0000	3.2500	2.9500	3.1000	-4.615%	36	18,014	-43.548%
2026-06-22	2.7300	3.4100	2.7300	3.2500	+23.106%	68	18,028	-46.154%
2026-06-18	2.8500	2.9400	2.6200	2.6400	-25.634%	1,835	19,413	-33.712%
2026-06-17	3.5500	3.5800	3.4500	3.5500	+2.305%	57	19,413	-50.704%
2026-06-16	3.5300	3.6000	3.3000	3.4700	-5.191%	662	19,436	-49.568%
2026-06-15	3.5500	3.9000	3.4500	3.6600	+3.099%	81	19,908	-52.186%
2026-06-12	3.4800	3.8000	3.4000	3.5500	-1.389%	88	19,924	-50.704%
2026-06-11	2.8600	3.6500	2.8600	3.6000	+10.769%	3,472	19,981	-51.389%
2026-06-10	3.2000	3.6400	3.2000	3.2500	+3.175%	5,955	21,672	-46.154%
2026-06-09	3.5900	3.6500	2.5300	3.1500	-12.500%	3,550	24,915	-44.444%
2026-06-08	3.8500	4.1500	3.4000	3.6000	+1.408%	1,754	27,645	-51.389%
2026-06-05	4.5000	4.5000	3.5000	3.5500	-25.263%	4,663	28,775	-50.704%
2026-06-04	4.2500	5.3000	4.2500	4.7500	+3.037%	550	32,394	-63.158%
2026-06-03	4.7000	5.0500	4.2000	4.6100	-2.123%	620	32,655	-62.039%
2026-06-02	4.1100	4.7500	3.7500	4.7100	+12.950%	1,052	33,015	-62.845%
2026-06-01	3.6000	4.2500	3.3500	4.1700	+20.870%	705	33,817	-58.034%
2026-05-29	3.5000	3.7000	3.2000	3.4500	+5.505%	305	34,329	-49.275%
2026-05-28	3.0000	3.4900	2.8600	3.2700	+2.508%	362	34,584	-46.483%
2026-05-27	2.8000	3.3500	2.5300	3.1900	+7.770%	575	34,742	-45.141%
2026-05-26	2.7100	3.1800	2.5600	2.9600	+18.400%	1,610	35,024	-40.878%
2026-05-22	1.5000	2.5800	1.5000	2.5000	+74.825%	3,509	38,715	-30.000%
2026-05-21	1.1300	1.4800	1.1000	1.4300	+30.000%	2,434	39,921	+22.378%
2026-05-20	1.1700	1.2700	1.0600	1.1000	-4.348%	824	39,921	+59.091%
2026-05-19	1.2200	1.3400	1.0700	1.1500	-11.538%	889	42,919	+52.174%
2026-05-18	1.1200	1.4500	1.0700	1.3000	+16.071%	3,675	42,919	+34.615%
2026-05-15	1.0800	1.2000	1.0000	1.1200	-0.885%	3,810	42,919	+56.250%
2026-05-14	1.0800	1.3000	1.0500	1.1300	+4.630%	7,747	41,630	+54.867%
2026-05-13	1.1500	1.2100	1.0000	1.0800	-4.425%	1,604	34,330	+62.037%
2026-05-12	1.1300	1.1600	0.9700	1.1300	-5.833%	3,997	34,330	+54.867%
2026-05-11	1.3200	1.4500	1.1200	1.2000	-7.692%	3,879	34,330	+45.833%
2026-05-08	1.1700	1.4000	1.0900	1.3000	+19.266%	3,717	32,840	+34.615%
2026-05-07	1.0600	1.1500	0.9500	1.0900	+2.830%	12,178	32,168	+60.550%
2026-05-06	0.7600	1.1100	0.7300	1.0600	+39.474%	28,961	23,660	+65.094%
2026-05-05	0.9200	0.9500	0.7300	0.7600	-2.564%	863	3,607	+130.263%
2026-05-04	0.9900	1.0600	0.7800	0.7800	+23.810%	1,310	3,469	+124.359%
2026-05-01	0.6900	0.7500	0.5700	0.6300	+1.613%	542	2,599	+177.778%
2026-04-30	0.6200	0.6900	0.5800	0.6200	-4.615%	175	2,599	+182.258%
2026-04-29	0.5200	0.6700	0.5200	0.6500	+35.417%	206	2,472	+169.231%
2026-04-28	0.5000	0.5400	0.4800	0.4800	-21.311%	226	2,377	+264.583%
2026-04-27	0.4800	0.6100	0.4800	0.6100	+35.556%	328	2,221	+186.885%
2026-04-24	0.5200	0.5200	0.4500	0.4500	-18.182%	333	1,920	+288.889%
2026-04-23	0.5800	0.6100	0.5200	0.5500	-14.063%	186	1,679	+218.182%
2026-04-22	0.7300	0.8600	0.6200	0.6400	-16.883%	293	1,659	+173.438%
2026-04-21	0.7400	0.8000	0.6000	0.7700	+6.944%	667	1,329	+127.273%
2026-04-20	0.4400	0.8100	0.4300	0.7200	+94.595%	1,170	1,329	+143.056%
2026-04-17	0.3000	0.3900	0.3000	0.3700	+68.182%	373	685	+372.973%
2026-04-16	0.1700	0.2200	0.1700	0.2200	+69.231%	133	404	+695.455%
2026-04-15	0.1300	0.1300	0.1300	0.1300	+18.182%	11	373	+1,246.154%
2026-04-14	0.1500	0.1500	0.1100	0.1100	+10.000%	93	373	+1,490.909%
2026-04-10	0.1200	0.1200	0.1000	0.1000	-16.667%	55	316	+1,650.000%
2026-04-09	0.1100	0.1500	0.1100	0.1200	+9.091%	37	296	+1,358.333%
2026-04-06	0.1200	0.1200	0.1100	0.1100	0.000%	203	290	+1,490.909%
2026-03-31	0.1100	0.1100	0.1100	0.1100	+10.000%	1	93	+1,490.909%
2026-03-19	0.1000	0.1000	0.1000	0.1000	-16.667%	6	94	+1,650.000%
2026-03-04	0.1200	0.1200	0.1200	0.1200	0.000%	5	88	+1,358.333%
2026-03-03	0.1200	0.1200	0.1200	0.1200	+9.091%	10	83	+1,358.333%
2026-02-26	0.1100	0.1100	0.1100	0.1100	-15.385%	3	73	+1,490.909%
2026-02-25	0.1300	0.1300	0.1300	0.1300	+18.182%	6	68	+1,246.154%
2026-02-20	0.1100	0.1100	0.1100	0.1100	-15.385%	5	68	+1,490.909%
2026-02-18	0.1300	0.1300	0.1300	0.1300	-40.909%	20	63	+1,246.154%
2026-02-03	0.2200	0.2200	0.2200	0.2200	+57.143%	1	43	+695.455%
2026-01-30	0.1300	0.1400	0.1300	0.1400	-33.333%	2	43	+1,150.000%
2026-01-28	0.2100	0.2100	0.2100	0.2100	-4.545%	10	41	+733.333%
2026-01-23	0.2000	0.2300	0.2000	0.2200	+4.762%	10	31	+695.455%
2026-01-22	0.2100	0.2100	0.2100	0.2100	0.000%	5	21	+733.333%
2026-01-20	0.2200	0.2200	0.2100	0.2100	-12.500%	5	16	+733.333%
2026-01-16	0.2400	0.2400	0.2400	0.2400	0.000%	11	0	+629.167%