Dark

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

EOD

Jul 21, 2026

2.19-4.367%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	2.4200	2.4200	2.1900	2.1900	-4.367%	2	11,518	0.000%
2026-07-20	2.1200	2.4600	2.1200	2.2900	-3.782%	50	11,518	-4.367%
2026-07-17	2.3400	2.4500	2.3400	2.3800	-9.506%	23	11,478	-7.983%
2026-07-16	3.1100	3.1100	2.6300	2.6300	-35.854%	144	11,491	-16.730%
2026-07-15	4.0500	4.1000	4.0500	4.1000	-2.844%	11	11,583	-46.585%
2026-07-14	4.3500	4.3500	4.1800	4.2200	+14.054%	13	11,573	-48.104%
2026-07-13	3.7500	3.7500	3.7000	3.7000	-12.941%	106	11,573	-40.811%
2026-07-10	4.2500	4.2700	4.1400	4.2500	-9.766%	43	11,679	-48.471%
2026-07-09	4.7100	4.7100	4.7100	4.7100	+10.824%	5	11,703	-53.503%
2026-07-08	4.1500	4.4000	4.1200	4.2500	-5.556%	25	11,709	-48.471%
2026-07-07	3.9500	4.5000	3.9500	4.5000	-4.661%	10	11,714	-51.333%
2026-07-06	5.1000	5.1000	4.7200	4.7200	0.000%	50	11,720	-53.602%
2026-07-02	6.0000	6.2000	4.5500	4.7200	-21.333%	482	11,714	-53.602%
2026-07-01	6.0600	6.6900	5.9000	6.0000	+3.448%	323	11,714	-63.500%
2026-06-30	5.7000	6.0000	5.6000	5.8000	+1.754%	72	11,995	-62.241%
2026-06-29	4.8000	5.8400	4.7000	5.7000	+22.581%	99	12,011	-61.579%
2026-06-26	3.7600	4.7200	3.7600	4.6500	+25.000%	394	12,049	-52.903%
2026-06-25	3.2000	4.0000	3.2000	3.7200	+53.086%	427	12,260	-41.129%
2026-06-24	2.8500	2.8500	2.3000	2.4300	+1.250%	53	12,386	-9.877%
2026-06-23	2.4000	2.4500	2.3000	2.4000	-4.000%	35	12,417	-8.750%
2026-06-22	2.3500	2.7000	2.3500	2.5000	+25.000%	134	12,419	-12.400%
2026-06-18	2.3500	2.3500	2.0000	2.0000	-21.260%	572	13,028	+9.500%
2026-06-17	2.7500	2.8500	2.5400	2.5400	-7.636%	19	13,028	-13.780%
2026-06-16	2.8100	2.8100	2.7200	2.7500	-5.498%	24	13,039	-20.364%
2026-06-15	3.0500	3.2000	2.9100	2.9100	-0.342%	23	13,049	-24.742%
2026-06-12	2.8000	2.9600	2.8000	2.9200	+6.182%	17	13,069	-25.000%
2026-06-11	2.6000	2.8700	2.6000	2.7500	+4.962%	708	13,078	-20.364%
2026-06-10	2.7400	2.9100	2.5300	2.6200	+5.645%	521	13,513	-16.412%
2026-06-09	3.0500	3.0500	2.0600	2.4800	-18.689%	607	13,976	-11.694%
2026-06-08	3.2500	3.5000	2.7800	3.0500	0.000%	591	14,100	-28.197%
2026-06-05	3.5000	3.7500	2.8400	3.0500	-28.235%	838	14,636	-28.197%
2026-06-04	3.5000	4.5000	3.5000	4.2500	+10.390%	586	15,332	-48.471%
2026-06-03	4.0500	4.3500	3.6000	3.8500	-1.282%	395	15,780	-43.117%
2026-06-02	3.3500	4.0000	3.3000	3.9000	+13.043%	464	16,016	-43.846%
2026-06-01	2.8000	3.6400	2.8000	3.4500	+23.214%	275	16,243	-36.522%
2026-05-29	2.9000	3.0700	2.6300	2.8000	+6.061%	702	16,477	-21.786%
2026-05-28	2.5000	2.8900	2.3700	2.6400	+3.529%	223	16,889	-17.045%
2026-05-27	2.2100	2.7000	1.9500	2.5500	+5.809%	777	16,871	-14.118%
2026-05-26	1.9900	2.6000	1.9900	2.4100	+26.842%	1,194	17,180	-9.129%
2026-05-22	1.1000	2.0100	1.1000	1.9000	+82.692%	3,728	20,372	+15.263%
2026-05-21	0.7900	1.0800	0.7500	1.0400	+33.333%	2,728	18,559	+110.577%
2026-05-20	0.8200	0.8400	0.7200	0.7800	0.000%	738	18,559	+180.769%
2026-05-19	0.7600	0.9200	0.7600	0.7800	-13.333%	578	18,444	+180.769%
2026-05-18	0.8000	1.0300	0.8000	0.9000	+16.883%	859	18,444	+143.333%
2026-05-15	0.7000	0.8600	0.6100	0.7700	+2.667%	1,057	18,444	+184.416%
2026-05-14	0.7400	0.8900	0.7300	0.7500	0.000%	344	18,503	+192.000%
2026-05-13	0.8000	0.8200	0.7000	0.7500	+1.351%	527	18,110	+192.000%
2026-05-12	0.8000	0.8000	0.5100	0.7400	-10.843%	2,020	18,110	+195.946%
2026-05-11	0.9000	1.0200	0.7800	0.8300	-10.753%	1,709	18,110	+163.855%
2026-05-08	0.9100	1.0000	0.7700	0.9300	+24.000%	3,191	17,084	+135.484%
2026-05-07	0.7400	0.8200	0.6000	0.7500	-1.316%	1,788	14,587	+192.000%
2026-05-06	0.4700	0.8000	0.4600	0.7600	+40.741%	3,159	13,256	+188.158%
2026-05-05	0.6000	0.6200	0.4800	0.5400	+1.887%	4,616	11,755	+305.556%
2026-05-04	0.6500	0.7400	0.5300	0.5300	+29.268%	1,845	8,335	+313.208%
2026-05-01	0.4600	0.4600	0.3700	0.4100	-2.381%	3,118	7,791	+434.146%
2026-04-30	0.4300	0.4400	0.3600	0.4200	0.000%	2,655	7,791	+421.429%
2026-04-29	0.3100	0.4300	0.3000	0.4200	+35.484%	214	6,697	+421.429%
2026-04-28	0.3400	0.3600	0.3100	0.3100	-13.889%	130	6,490	+606.452%
2026-04-27	0.3600	0.3800	0.3300	0.3600	+24.138%	1,064	6,482	+508.333%
2026-04-24	0.3600	0.3600	0.2800	0.2900	-14.706%	193	5,476	+655.172%
2026-04-23	0.3300	0.3900	0.3000	0.3400	-17.073%	146	5,318	+544.118%
2026-04-22	0.5500	0.5600	0.3800	0.4100	-14.583%	508	5,429	+434.146%
2026-04-21	0.4400	0.5400	0.3300	0.4800	+9.091%	1,682	5,228	+356.250%
2026-04-20	0.2200	0.5200	0.2200	0.4400	+91.304%	4,126	5,228	+397.727%
2026-04-17	0.2300	0.2500	0.2000	0.2300	+43.750%	2,251	2,226	+852.174%
2026-04-16	0.0900	0.1700	0.0800	0.1600	+128.571%	320	380	+1,268.750%
2026-04-15	0.0500	0.0800	0.0500	0.0700	0.000%	78	339	+3,028.571%
2026-04-14	0.0700	0.0700	0.0700	0.0700	0.000%	5	263	+3,028.571%
2026-04-13	0.0700	0.0800	0.0600	0.0700	-12.500%	12	258	+3,028.571%
2026-04-10	0.0800	0.0800	0.0800	0.0800	0.000%	8	259	+2,637.500%
2026-04-09	0.0800	0.0800	0.0800	0.0800	0.000%	2	251	+2,637.500%
2026-04-06	0.0800	0.0800	0.0800	0.0800	+14.286%	1	249	+2,637.500%
2026-04-02	0.0700	0.0700	0.0700	0.0700	+16.667%	20	228	+3,028.571%
2026-04-01	0.0700	0.0700	0.0600	0.0600	-14.286%	11	228	+3,550.000%
2026-03-31	0.0700	0.0700	0.0700	0.0700	+16.667%	1	239	+3,028.571%
2026-03-27	0.0600	0.0600	0.0600	0.0600	-25.000%	38	240	+3,550.000%
2026-03-24	0.0700	0.0800	0.0700	0.0800	+14.286%	30	211	+2,637.500%
2026-03-20	0.0700	0.0700	0.0700	0.0700	-22.222%	31	203	+3,028.571%
2026-03-19	0.0600	0.0900	0.0600	0.0900	+50.000%	14	177	+2,333.333%
2026-03-18	0.0600	0.0600	0.0600	0.0600	-14.286%	1	167	+3,550.000%
2026-03-13	0.0700	0.0700	0.0700	0.0700	0.000%	6	166	+3,028.571%
2026-03-12	0.0700	0.0700	0.0700	0.0700	-12.500%	35	160	+3,028.571%
2026-03-10	0.0800	0.0800	0.0800	0.0800	0.000%	10	160	+2,637.500%
2026-03-09	0.0700	0.0800	0.0700	0.0800	-11.111%	2	160	+2,637.500%
2026-03-05	0.0900	0.0900	0.0900	0.0900	+12.500%	1	160	+2,333.333%
2026-02-26	0.0800	0.0800	0.0800	0.0800	-11.111%	15	159	+2,637.500%
2026-02-23	0.0900	0.0900	0.0900	0.0900	+12.500%	20	159	+2,333.333%
2026-02-17	0.0800	0.0800	0.0800	0.0800	-20.000%	5	147	+2,637.500%
2026-02-12	0.1000	0.1000	0.1000	0.1000	0.000%	5	142	+2,090.000%
2026-02-11	0.1000	0.1000	0.1000	0.1000	0.000%	12	137	+2,090.000%
2026-02-10	0.1000	0.1000	0.1000	0.1000	0.000%	12	137	+2,090.000%
2026-02-09	0.1000	0.1000	0.1000	0.1000	+66.667%	8	137	+2,090.000%
2026-02-03	0.0600	0.0600	0.0600	0.0600	-40.000%	1	129	+3,550.000%
2026-02-02	0.1000	0.1000	0.1000	0.1000	-16.667%	20	128	+2,090.000%
2026-01-30	0.1200	0.1200	0.1200	0.1200	0.000%	10	108	+1,725.000%
2026-01-29	0.1200	0.1200	0.1200	0.1200	-14.286%	1	108	+1,725.000%
2026-01-28	0.1500	0.1500	0.1300	0.1400	0.000%	9	108	+1,464.286%
2026-01-23	0.1500	0.1500	0.1400	0.1400	0.000%	6	100	+1,464.286%
2026-01-22	0.1400	0.1400	0.1400	0.1400	-6.667%	1	95	+1,464.286%
2026-01-21	0.1500	0.1500	0.1500	0.1500	0.000%	1	95	+1,360.000%
2026-01-20	0.1400	0.1900	0.1400	0.1500	0.000%	95	95	+1,360.000%