Dark

BB20260918C7
BB Sep 18 2026 7.00 Call (BB260918C00007000)
option OPRA

EOD

Sep 4, 2026

0.81000.000%(0.0000)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.8100	0.8100	0.7500	0.8100	0.000%	36	10,841	0.000%
2026-09-03	0.8300	0.8300	0.8100	0.8100	+15.714%	102	10,841	0.000%
2026-09-02	0.8100	0.8100	0.7000	0.7000	-23.077%	18	10,739	+15.714%
2026-09-01	1.0700	1.1400	0.9000	0.9100	-24.167%	76	10,751	-10.989%
2026-08-31	1.2000	1.2000	1.2000	1.2000	-0.826%	69	10,741	-32.500%
2026-08-28	1.8500	1.8500	1.2100	1.2100	-30.058%	12	10,810	-33.058%
2026-08-27	1.3800	1.7300	1.3600	1.7300	+78.351%	44	10,812	-53.179%
2026-08-26	0.9500	0.9700	0.9400	0.9700	+7.778%	32	10,836	-16.495%
2026-08-25	1.0000	1.0000	0.9000	0.9000	+4.651%	47	10,840	-10.000%
2026-08-24	1.0000	1.0000	0.8500	0.8600	-25.217%	47	10,843	-5.814%
2026-08-21	1.2400	1.2700	1.1000	1.1500	-12.879%	166	10,848	-29.565%
2026-08-20	1.4200	1.4200	1.2800	1.3200	-16.981%	22	10,833	-38.636%
2026-08-19	1.6200	1.6200	1.4000	1.5900	-7.018%	51	10,855	-49.057%
2026-08-18	1.6600	1.7400	1.6400	1.7100	-1.156%	49	10,852	-52.632%
2026-08-17	1.9000	1.9000	1.6900	1.7300	-14.356%	112	10,848	-53.179%
2026-08-14	2.0500	2.0800	1.8300	2.0200	+1.000%	42	10,842	-59.901%
2026-08-13	2.0700	2.1800	1.9000	2.0000	-1.961%	276	10,873	-59.500%
2026-08-12	2.2600	2.2600	1.9900	2.0400	-8.108%	100	10,961	-60.294%
2026-08-11	2.1000	2.3500	2.1000	2.2200	+6.731%	119	10,976	-63.514%
2026-08-10	2.2700	2.2700	2.0800	2.0800	-1.887%	55	10,979	-61.058%
2026-08-07	2.3100	2.3700	2.1100	2.1200	+6.000%	38	10,980	-61.792%
2026-08-06	2.0000	2.0000	2.0000	2.0000	-11.894%	1	10,995	-59.500%
2026-08-05	2.2700	2.2700	2.2700	2.2700	+7.075%	1	10,994	-64.317%
2026-08-04	2.0700	2.1900	2.0700	2.1200	+14.595%	16	10,994	-61.792%
2026-08-03	1.5000	1.8500	1.5000	1.8500	-4.639%	6	11,000	-56.216%
2026-07-31	2.1400	2.1400	1.8800	1.9400	+2.105%	11	11,006	-58.247%
2026-07-30	1.5800	1.9000	1.4700	1.9000	+27.517%	134	11,003	-57.368%
2026-07-29	1.4000	1.4900	1.3300	1.4900	+0.676%	126	11,070	-45.638%
2026-07-28	1.5000	1.6100	1.3000	1.4800	-15.909%	133	11,070	-45.270%
2026-07-27	2.0100	2.0100	1.7600	1.7600	-7.368%	24	11,076	-53.977%
2026-07-24	2.0900	2.1000	1.8500	1.9000	-9.524%	249	11,068	-57.368%
2026-07-23	1.9500	2.1000	1.8400	2.1000	-9.483%	454	11,246	-61.429%
2026-07-22	2.4000	2.4000	2.3200	2.3200	+5.936%	6	11,522	-65.086%
2026-07-21	2.4200	2.4200	2.1900	2.1900	-4.367%	2	11,518	-63.014%
2026-07-20	2.1200	2.4600	2.1200	2.2900	-3.782%	50	11,518	-64.629%
2026-07-17	2.3400	2.4500	2.3400	2.3800	-9.506%	23	11,478	-65.966%
2026-07-16	3.1100	3.1100	2.6300	2.6300	-35.854%	144	11,491	-69.202%
2026-07-15	4.0500	4.1000	4.0500	4.1000	-2.844%	11	11,583	-80.244%
2026-07-14	4.3500	4.3500	4.1800	4.2200	+14.054%	13	11,573	-80.806%
2026-07-13	3.7500	3.7500	3.7000	3.7000	-12.941%	106	11,573	-78.108%
2026-07-10	4.2500	4.2700	4.1400	4.2500	-9.766%	43	11,679	-80.941%
2026-07-09	4.7100	4.7100	4.7100	4.7100	+10.824%	5	11,703	-82.803%
2026-07-08	4.1500	4.4000	4.1200	4.2500	-5.556%	25	11,709	-80.941%
2026-07-07	3.9500	4.5000	3.9500	4.5000	-4.661%	10	11,714	-82.000%
2026-07-06	5.1000	5.1000	4.7200	4.7200	0.000%	50	11,720	-82.839%
2026-07-02	6.0000	6.2000	4.5500	4.7200	-21.333%	482	11,714	-82.839%
2026-07-01	6.0600	6.6900	5.9000	6.0000	+3.448%	323	11,714	-86.500%
2026-06-30	5.7000	6.0000	5.6000	5.8000	+1.754%	72	11,995	-86.034%
2026-06-29	4.8000	5.8400	4.7000	5.7000	+22.581%	99	12,011	-85.789%
2026-06-26	3.7600	4.7200	3.7600	4.6500	+25.000%	394	12,049	-82.581%
2026-06-25	3.2000	4.0000	3.2000	3.7200	+53.086%	427	12,260	-78.226%
2026-06-24	2.8500	2.8500	2.3000	2.4300	+1.250%	53	12,386	-66.667%
2026-06-23	2.4000	2.4500	2.3000	2.4000	-4.000%	35	12,417	-66.250%
2026-06-22	2.3500	2.7000	2.3500	2.5000	+25.000%	134	12,419	-67.600%
2026-06-18	2.3500	2.3500	2.0000	2.0000	-21.260%	572	13,028	-59.500%
2026-06-17	2.7500	2.8500	2.5400	2.5400	-7.636%	19	13,028	-68.110%
2026-06-16	2.8100	2.8100	2.7200	2.7500	-5.498%	24	13,039	-70.545%
2026-06-15	3.0500	3.2000	2.9100	2.9100	-0.342%	23	13,049	-72.165%
2026-06-12	2.8000	2.9600	2.8000	2.9200	+6.182%	17	13,069	-72.260%
2026-06-11	2.6000	2.8700	2.6000	2.7500	+4.962%	708	13,078	-70.545%
2026-06-10	2.7400	2.9100	2.5300	2.6200	+5.645%	521	13,513	-69.084%
2026-06-09	3.0500	3.0500	2.0600	2.4800	-18.689%	607	13,976	-67.339%
2026-06-08	3.2500	3.5000	2.7800	3.0500	0.000%	591	14,100	-73.443%
2026-06-05	3.5000	3.7500	2.8400	3.0500	-28.235%	838	14,636	-73.443%
2026-06-04	3.5000	4.5000	3.5000	4.2500	+10.390%	586	15,332	-80.941%
2026-06-03	4.0500	4.3500	3.6000	3.8500	-1.282%	395	15,780	-78.961%
2026-06-02	3.3500	4.0000	3.3000	3.9000	+13.043%	464	16,016	-79.231%
2026-06-01	2.8000	3.6400	2.8000	3.4500	+23.214%	275	16,243	-76.522%
2026-05-29	2.9000	3.0700	2.6300	2.8000	+6.061%	702	16,477	-71.071%
2026-05-28	2.5000	2.8900	2.3700	2.6400	+3.529%	223	16,889	-69.318%
2026-05-27	2.2100	2.7000	1.9500	2.5500	+5.809%	777	16,871	-68.235%
2026-05-26	1.9900	2.6000	1.9900	2.4100	+26.842%	1,194	17,180	-66.390%
2026-05-22	1.1000	2.0100	1.1000	1.9000	+82.692%	3,728	20,372	-57.368%
2026-05-21	0.7900	1.0800	0.7500	1.0400	+33.333%	2,728	18,559	-22.115%
2026-05-20	0.8200	0.8400	0.7200	0.7800	0.000%	738	18,559	+3.846%
2026-05-19	0.7600	0.9200	0.7600	0.7800	-13.333%	578	18,444	+3.846%
2026-05-18	0.8000	1.0300	0.8000	0.9000	+16.883%	859	18,444	-10.000%
2026-05-15	0.7000	0.8600	0.6100	0.7700	+2.667%	1,057	18,444	+5.195%
2026-05-14	0.7400	0.8900	0.7300	0.7500	0.000%	344	18,503	+8.000%
2026-05-13	0.8000	0.8200	0.7000	0.7500	+1.351%	527	18,110	+8.000%
2026-05-12	0.8000	0.8000	0.5100	0.7400	-10.843%	2,020	18,110	+9.459%
2026-05-11	0.9000	1.0200	0.7800	0.8300	-10.753%	1,709	18,110	-2.410%
2026-05-08	0.9100	1.0000	0.7700	0.9300	+24.000%	3,191	17,084	-12.903%
2026-05-07	0.7400	0.8200	0.6000	0.7500	-1.316%	1,788	14,587	+8.000%
2026-05-06	0.4700	0.8000	0.4600	0.7600	+40.741%	3,159	13,256	+6.579%
2026-05-05	0.6000	0.6200	0.4800	0.5400	+1.887%	4,616	11,755	+50.000%
2026-05-04	0.6500	0.7400	0.5300	0.5300	+29.268%	1,845	8,335	+52.830%
2026-05-01	0.4600	0.4600	0.3700	0.4100	-2.381%	3,118	7,791	+97.561%
2026-04-30	0.4300	0.4400	0.3600	0.4200	0.000%	2,655	7,791	+92.857%
2026-04-29	0.3100	0.4300	0.3000	0.4200	+35.484%	214	6,697	+92.857%
2026-04-28	0.3400	0.3600	0.3100	0.3100	-13.889%	130	6,490	+161.290%
2026-04-27	0.3600	0.3800	0.3300	0.3600	+24.138%	1,064	6,482	+125.000%
2026-04-24	0.3600	0.3600	0.2800	0.2900	-14.706%	193	5,476	+179.310%
2026-04-23	0.3300	0.3900	0.3000	0.3400	-17.073%	146	5,318	+138.235%
2026-04-22	0.5500	0.5600	0.3800	0.4100	-14.583%	508	5,429	+97.561%
2026-04-21	0.4400	0.5400	0.3300	0.4800	+9.091%	1,682	5,228	+68.750%
2026-04-20	0.2200	0.5200	0.2200	0.4400	+91.304%	4,126	5,228	+84.091%
2026-04-17	0.2300	0.2500	0.2000	0.2300	+43.750%	2,251	2,226	+252.174%
2026-04-16	0.0900	0.1700	0.0800	0.1600	+128.571%	320	380	+406.250%
2026-04-15	0.0500	0.0800	0.0500	0.0700	0.000%	78	339	+1,057.143%
2026-04-14	0.0700	0.0700	0.0700	0.0700	0.000%	5	263	+1,057.143%
2026-04-13	0.0700	0.0800	0.0600	0.0700	-12.500%	12	258	+1,057.143%
2026-04-10	0.0800	0.0800	0.0800	0.0800	0.000%	8	259	+912.500%
2026-04-09	0.0800	0.0800	0.0800	0.0800	0.000%	2	251	+912.500%
2026-04-06	0.0800	0.0800	0.0800	0.0800	+14.286%	1	249	+912.500%
2026-04-02	0.0700	0.0700	0.0700	0.0700	+16.667%	20	228	+1,057.143%
2026-04-01	0.0700	0.0700	0.0600	0.0600	-14.286%	11	228	+1,250.000%
2026-03-31	0.0700	0.0700	0.0700	0.0700	+16.667%	1	239	+1,057.143%
2026-03-27	0.0600	0.0600	0.0600	0.0600	-25.000%	38	240	+1,250.000%
2026-03-24	0.0700	0.0800	0.0700	0.0800	+14.286%	30	211	+912.500%
2026-03-20	0.0700	0.0700	0.0700	0.0700	-22.222%	31	203	+1,057.143%
2026-03-19	0.0600	0.0900	0.0600	0.0900	+50.000%	14	177	+800.000%
2026-03-18	0.0600	0.0600	0.0600	0.0600	-14.286%	1	167	+1,250.000%
2026-03-13	0.0700	0.0700	0.0700	0.0700	0.000%	6	166	+1,057.143%
2026-03-12	0.0700	0.0700	0.0700	0.0700	-12.500%	35	160	+1,057.143%
2026-03-10	0.0800	0.0800	0.0800	0.0800	0.000%	10	160	+912.500%
2026-03-09	0.0700	0.0800	0.0700	0.0800	-11.111%	2	160	+912.500%
2026-03-05	0.0900	0.0900	0.0900	0.0900	+12.500%	1	160	+800.000%
2026-02-26	0.0800	0.0800	0.0800	0.0800	-11.111%	15	159	+912.500%
2026-02-23	0.0900	0.0900	0.0900	0.0900	+12.500%	20	159	+800.000%
2026-02-17	0.0800	0.0800	0.0800	0.0800	-20.000%	5	147	+912.500%
2026-02-12	0.1000	0.1000	0.1000	0.1000	0.000%	5	142	+710.000%
2026-02-11	0.1000	0.1000	0.1000	0.1000	0.000%	12	137	+710.000%
2026-02-10	0.1000	0.1000	0.1000	0.1000	0.000%	12	137	+710.000%
2026-02-09	0.1000	0.1000	0.1000	0.1000	+66.667%	8	137	+710.000%
2026-02-03	0.0600	0.0600	0.0600	0.0600	-40.000%	1	129	+1,250.000%
2026-02-02	0.1000	0.1000	0.1000	0.1000	-16.667%	20	128	+710.000%
2026-01-30	0.1200	0.1200	0.1200	0.1200	0.000%	10	108	+575.000%
2026-01-29	0.1200	0.1200	0.1200	0.1200	-14.286%	1	108	+575.000%
2026-01-28	0.1500	0.1500	0.1300	0.1400	0.000%	9	108	+478.571%
2026-01-23	0.1500	0.1500	0.1400	0.1400	0.000%	6	100	+478.571%
2026-01-22	0.1400	0.1400	0.1400	0.1400	-6.667%	1	95	+478.571%
2026-01-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	95	+440.000%
2026-01-20	0.1400	0.1900	0.1400	0.1500	0.000%	95	95	+440.000%