Dark

BB20260918C8
BB Sep 18 2026 8.00 Call (BB260918C00008000)
option OPRA

EOD

Sep 4, 2026

0.2200-4.348%(-0.0100)267

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2000	0.2300	0.2000	0.2200	-4.348%	267	8,127	0.000%
2026-09-03	0.1900	0.2900	0.1900	0.2300	+4.545%	471	8,127	-4.348%
2026-09-02	0.3200	0.3200	0.2100	0.2200	-31.250%	1,181	7,954	0.000%
2026-09-01	0.5000	0.5000	0.2700	0.3200	-36.000%	199	8,143	-31.250%
2026-08-31	0.5400	0.6000	0.4500	0.5000	-7.407%	226	8,121	-56.000%
2026-08-28	0.9800	0.9800	0.4800	0.5400	-40.000%	210	8,106	-59.259%
2026-08-27	0.5700	0.9000	0.5700	0.9000	+130.769%	118	8,090	-75.556%
2026-08-26	0.3500	0.3900	0.3100	0.3900	+11.429%	333	8,053	-43.590%
2026-08-25	0.4000	0.4400	0.3400	0.3500	0.000%	120	7,921	-37.143%
2026-08-24	0.3800	0.4500	0.3400	0.3500	-31.373%	136	7,930	-37.143%
2026-08-21	0.6000	0.6200	0.5100	0.5100	-23.881%	274	7,971	-56.863%
2026-08-20	0.7100	0.7400	0.6000	0.6700	-21.176%	36	7,861	-67.164%
2026-08-19	0.9200	0.9200	0.6800	0.8500	-7.609%	44	7,874	-74.118%
2026-08-18	0.9100	0.9800	0.7800	0.9200	-12.381%	123	7,858	-76.087%
2026-08-17	1.1800	1.2500	0.9500	1.0500	-13.934%	163	7,863	-79.048%
2026-08-14	1.3400	1.3400	1.1100	1.2200	-7.576%	235	7,855	-81.967%
2026-08-13	1.2300	1.3200	1.1500	1.3200	+11.864%	75	7,954	-83.333%
2026-08-12	1.4900	1.4900	1.1800	1.1800	-11.940%	263	7,954	-81.356%
2026-08-11	1.2900	1.5500	1.2800	1.3400	-2.899%	332	8,054	-83.582%
2026-08-10	1.4300	1.5200	1.3400	1.3800	-2.128%	272	8,057	-84.058%
2026-08-07	1.6100	1.6500	1.4000	1.4100	+15.574%	108	7,962	-84.397%
2026-08-06	1.2400	1.5100	1.2000	1.2200	-9.630%	112	7,982	-81.967%
2026-08-05	1.4600	1.6200	1.3500	1.3500	-5.594%	227	7,979	-83.704%
2026-08-04	1.3400	1.6200	1.3300	1.4300	+8.333%	225	7,976	-84.615%
2026-08-03	1.2100	1.3300	1.1900	1.3200	+7.317%	125	8,006	-83.333%
2026-07-31	1.2800	1.3000	1.1800	1.2300	-5.385%	51	8,010	-82.114%
2026-07-30	0.9400	1.3000	0.9400	1.3000	+30.000%	116	7,984	-83.077%
2026-07-29	1.0500	1.0500	0.8300	1.0000	-6.542%	117	7,967	-78.000%
2026-07-28	0.8200	1.0800	0.8000	1.0700	-17.692%	1,651	7,954	-79.439%
2026-07-27	1.4000	1.4000	1.1400	1.3000	-1.515%	522	7,933	-83.077%
2026-07-24	1.3300	1.4300	1.2500	1.3200	-7.692%	184	7,968	-83.333%
2026-07-23	1.5300	1.5700	1.2500	1.4300	-12.270%	80	7,971	-84.615%
2026-07-22	1.7100	1.7800	1.6300	1.6300	-2.976%	102	7,938	-86.503%
2026-07-21	1.7700	1.7700	1.6000	1.6800	-1.176%	90	7,943	-86.905%
2026-07-20	1.7200	1.7400	1.6300	1.7000	-5.556%	128	7,933	-87.059%
2026-07-17	1.7500	1.9500	1.6800	1.8000	-3.743%	132	7,909	-87.778%
2026-07-16	2.4000	2.4000	1.8700	1.8700	-37.667%	136	7,891	-88.235%
2026-07-15	3.0000	3.0000	3.0000	3.0000	-11.765%	3	7,927	-92.667%
2026-07-14	3.5000	3.8500	3.4000	3.4000	+1.493%	12	7,926	-93.529%
2026-07-13	3.2900	3.3500	3.2900	3.3500	-2.899%	60	7,925	-93.433%
2026-07-10	3.4700	3.4700	3.4500	3.4500	-5.995%	6	7,887	-93.623%
2026-07-09	3.9200	3.9200	3.6700	3.6700	+5.764%	21	7,886	-94.005%
2026-07-08	3.4500	3.5500	3.4500	3.4700	-7.958%	204	7,879	-93.660%
2026-07-07	3.6800	3.7700	3.6800	3.7700	-6.914%	14	7,879	-94.164%
2026-07-06	4.0000	4.0500	4.0000	4.0500	+1.250%	2	7,879	-94.568%
2026-07-02	5.0000	5.0000	4.0000	4.0000	-29.577%	84	7,924	-94.500%
2026-07-01	5.5000	5.6800	5.3700	5.6800	+13.600%	16	7,924	-96.127%
2026-06-30	4.7500	5.2500	4.7500	5.0000	+3.093%	1,429	7,925	-95.600%
2026-06-29	3.9500	5.0000	3.9500	4.8500	+24.359%	306	8,007	-95.464%
2026-06-26	2.7300	3.9000	2.7300	3.9000	+27.451%	110	8,269	-94.359%
2026-06-25	2.8100	3.3000	2.8100	3.0600	+70.000%	371	8,362	-92.810%
2026-06-24	2.0000	2.2000	1.8000	1.8000	-7.216%	332	8,430	-87.778%
2026-06-23	1.9600	1.9600	1.7000	1.9400	-3.000%	8	8,128	-88.660%
2026-06-22	1.8000	2.0900	1.8000	2.0000	+26.582%	304	8,123	-89.000%
2026-06-18	1.6900	1.7300	1.5000	1.5800	-21.393%	389	8,223	-86.076%
2026-06-17	2.2400	2.2800	1.9800	2.0100	-4.739%	14	8,223	-89.055%
2026-06-16	2.2500	2.2500	2.0600	2.1100	-8.658%	60	8,216	-89.573%
2026-06-15	2.2500	2.6000	2.2500	2.3100	+2.667%	364	8,237	-90.476%
2026-06-12	2.3500	2.4200	2.2500	2.2500	-6.250%	179	8,489	-90.222%
2026-06-11	1.9500	2.4000	1.9500	2.4000	+15.942%	138	8,489	-90.833%
2026-06-10	2.0700	2.4000	2.0100	2.0700	+0.485%	491	8,468	-89.372%
2026-06-09	2.2000	2.3200	1.7100	2.0600	-14.876%	612	8,607	-89.320%
2026-06-08	2.6700	2.8900	2.2200	2.4200	-8.679%	233	8,407	-90.909%
2026-06-05	3.1000	3.2000	2.4000	2.6500	-29.333%	234	8,458	-91.698%
2026-06-04	2.9600	3.9000	2.9400	3.7500	+15.385%	307	8,494	-94.133%
2026-06-03	3.3300	3.7700	3.1000	3.2500	-4.412%	461	8,506	-93.231%
2026-06-02	2.8000	3.4000	2.6300	3.4000	+18.056%	228	8,682	-93.529%
2026-06-01	2.3000	3.0000	2.3000	2.8800	+31.507%	259	8,673	-92.361%
2026-05-29	2.2500	2.4800	2.1000	2.1900	+4.785%	161	8,675	-89.954%
2026-05-28	2.0000	2.3000	1.9200	2.0900	+0.481%	327	8,729	-89.474%
2026-05-27	1.9500	2.2000	1.5900	2.0800	+5.584%	583	8,753	-89.423%
2026-05-26	1.6000	2.0800	1.5500	1.9700	+35.862%	510	8,713	-88.832%
2026-05-22	0.9200	1.6100	0.9200	1.4500	+101.389%	7,403	6,659	-84.828%
2026-05-21	0.5800	0.7600	0.5800	0.7200	+24.138%	1,729	4,993	-69.444%
2026-05-20	0.5900	0.6800	0.5800	0.5800	-1.695%	72	4,993	-62.069%
2026-05-19	0.5000	0.5900	0.5000	0.5900	-13.235%	113	4,928	-62.712%
2026-05-18	0.5300	0.7500	0.5300	0.6800	+13.333%	217	4,928	-67.647%
2026-05-15	0.5500	0.6000	0.5300	0.6000	+3.448%	1,009	4,928	-63.333%
2026-05-14	0.5800	0.6200	0.5800	0.5800	+9.434%	306	4,531	-62.069%
2026-05-13	0.5200	0.5800	0.4600	0.5300	-3.636%	360	3,967	-58.491%
2026-05-12	0.5600	0.5700	0.4800	0.5500	-11.290%	333	3,967	-60.000%
2026-05-11	0.6900	0.8000	0.5800	0.6200	-10.145%	860	3,967	-64.516%
2026-05-08	0.6200	0.7200	0.6000	0.6900	+27.778%	2,266	3,782	-68.116%
2026-05-07	0.5600	0.5800	0.4800	0.5400	-1.818%	2,799	5,011	-59.259%
2026-05-06	0.3800	0.6000	0.3500	0.5500	+44.737%	818	3,356	-60.000%
2026-05-05	0.4100	0.4500	0.3200	0.3800	-7.317%	2,144	2,808	-42.105%
2026-05-04	0.4500	0.5400	0.3600	0.4100	+57.692%	303	725	-46.341%
2026-05-01	0.2400	0.2800	0.2400	0.2600	-10.345%	37	433	-15.385%
2026-04-30	0.2500	0.3100	0.2500	0.2900	+3.571%	369	433	-24.138%
2026-04-29	0.2500	0.2800	0.2500	0.2800	+27.273%	3	100	-21.429%
2026-04-28	0.2200	0.2200	0.2200	0.2200	-12.000%	14	97	0.000%
2026-04-27	0.2000	0.2500	0.2000	0.2500	+25.000%	28	89	-12.000%
2026-04-24	0.2200	0.2200	0.2000	0.2000	-16.667%	60	71	+10.000%
2026-04-23	0.2400	0.2400	0.2400	0.2400	-14.286%	1	17	-8.333%
2026-04-22	0.2800	0.2800	0.2800	0.2800	-17.647%	1	0	-21.429%
2026-04-21	0.3300	0.3400	0.3000	0.3400	0.000%	12	0	-35.294%