Dark

BB20260918C9
BB Sep 18 2026 9.00 Call (BB260918C00009000)
option OPRA

EOD

Sep 4, 2026

0.0500-28.571%(-0.0200)255

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.0600	0.0700	0.0400	0.0500	-28.571%	255	9,250	0.000%
2026-09-03	0.0600	0.0800	0.0600	0.0700	+16.667%	300	9,250	-28.571%
2026-09-02	0.0800	0.0900	0.0600	0.0600	-40.000%	130	9,111	-16.667%
2026-09-01	0.1500	0.1500	0.0800	0.1000	-37.500%	513	9,079	-50.000%
2026-08-31	0.1700	0.2200	0.1400	0.1600	-15.789%	770	9,029	-68.750%
2026-08-28	0.3800	0.4900	0.1700	0.1900	-50.000%	1,951	9,012	-73.684%
2026-08-27	0.1900	0.4100	0.1800	0.3800	+192.308%	981	7,823	-86.842%
2026-08-26	0.1400	0.1400	0.1100	0.1300	+8.333%	368	7,426	-61.538%
2026-08-25	0.1300	0.1700	0.1200	0.1200	-14.286%	1,045	7,236	-58.333%
2026-08-24	0.1600	0.1600	0.0900	0.1400	-39.130%	402	7,777	-64.286%
2026-08-21	0.2700	0.2800	0.1900	0.2300	-14.815%	318	7,508	-78.261%
2026-08-20	0.3200	0.3200	0.2400	0.2700	-25.000%	191	7,557	-81.481%
2026-08-19	0.3700	0.4400	0.3400	0.3600	-25.000%	929	7,452	-86.111%
2026-08-18	0.5000	0.5100	0.3800	0.4800	-4.000%	478	7,393	-89.583%
2026-08-17	0.6800	0.6800	0.4800	0.5000	-23.077%	186	7,229	-90.000%
2026-08-14	0.7000	0.7300	0.6300	0.6500	-14.474%	202	7,268	-92.308%
2026-08-13	0.7000	0.8000	0.6000	0.7600	+13.433%	214	7,268	-93.421%
2026-08-12	0.9000	0.9000	0.6300	0.6700	-18.293%	469	7,165	-92.537%
2026-08-11	0.7800	0.9700	0.7500	0.8200	+2.500%	339	7,116	-93.902%
2026-08-10	0.9000	0.9800	0.7900	0.8000	-4.762%	969	6,976	-93.750%
2026-08-07	0.8600	1.1000	0.8100	0.8400	+6.329%	268	6,873	-94.048%
2026-08-06	0.7600	0.9300	0.7600	0.7900	-4.819%	142	6,930	-93.671%
2026-08-05	0.8300	1.0700	0.8300	0.8300	-16.162%	171	6,927	-93.976%
2026-08-04	0.9300	0.9900	0.8500	0.9900	+28.571%	226	6,944	-94.949%
2026-08-03	0.7200	0.8400	0.6800	0.7700	-1.282%	1,296	6,809	-93.506%
2026-07-31	0.8800	0.9200	0.7200	0.7800	-6.024%	743	5,932	-93.590%
2026-07-30	0.5700	0.8300	0.5700	0.8300	+43.103%	603	5,472	-93.976%
2026-07-29	0.5900	0.6600	0.4800	0.5800	-7.937%	460	5,302	-91.379%
2026-07-28	0.6000	0.6400	0.4800	0.6300	-20.253%	1,705	5,130	-92.063%
2026-07-27	0.9400	1.0000	0.7300	0.7900	-7.059%	231	5,448	-93.671%
2026-07-24	0.8000	0.9500	0.8000	0.8500	-15.000%	1,352	5,385	-94.118%
2026-07-23	1.0900	1.0900	0.8500	1.0000	-13.793%	1,243	4,252	-95.000%
2026-07-22	1.1800	1.2400	1.1400	1.1600	-3.333%	247	4,811	-95.690%
2026-07-21	1.2100	1.2100	1.1500	1.2000	+1.695%	191	4,781	-95.833%
2026-07-20	1.3000	1.3700	1.1200	1.1800	-7.813%	1,310	4,657	-95.763%
2026-07-17	1.3100	1.4100	1.2000	1.2800	-8.571%	550	3,970	-96.094%
2026-07-16	1.9000	1.9000	1.3600	1.4000	-42.857%	4,043	3,668	-96.429%
2026-07-15	2.5000	2.5000	2.4200	2.4500	-18.333%	22	4,815	-97.959%
2026-07-14	3.0000	3.0000	3.0000	3.0000	+11.111%	58	4,806	-98.333%
2026-07-10	3.0000	3.0000	2.7000	2.7000	-14.286%	399	4,917	-98.148%
2026-07-09	3.2700	3.2700	3.1500	3.1500	+11.702%	26	5,206	-98.413%
2026-07-08	3.0000	3.0000	2.8200	2.8200	-4.407%	55	5,217	-98.227%
2026-07-07	2.8200	3.2500	2.7500	2.9500	-7.813%	147	5,235	-98.305%
2026-07-06	3.2500	3.4500	3.2000	3.2000	-1.538%	146	5,255	-98.438%
2026-07-02	4.3700	4.4300	3.2500	3.2500	-29.957%	147	5,488	-98.462%
2026-07-01	4.4500	5.0500	4.3500	4.6400	+7.907%	174	5,488	-98.922%
2026-06-30	4.0600	4.3700	4.0600	4.3000	+3.614%	128	5,600	-98.837%
2026-06-29	3.3600	4.3000	3.3000	4.1500	+27.692%	350	5,676	-98.795%
2026-06-26	2.2000	3.2500	2.2000	3.2500	+33.745%	126	5,855	-98.462%
2026-06-25	2.1900	2.7000	2.0500	2.4300	+72.340%	559	6,024	-97.942%
2026-06-24	1.6600	1.7800	1.4100	1.4100	+5.224%	990	6,401	-96.454%
2026-06-23	1.3500	1.6000	1.3400	1.3400	-8.219%	191	7,099	-96.269%
2026-06-22	1.3600	1.7100	1.3600	1.4600	+29.204%	667	7,878	-96.575%
2026-06-18	1.6200	1.6200	1.1200	1.1300	-26.623%	1,293	9,194	-95.575%
2026-06-17	1.6000	1.7800	1.5400	1.5400	-6.667%	72	9,194	-96.753%
2026-06-16	1.7900	1.8400	1.6400	1.6500	-11.290%	117	9,248	-96.970%
2026-06-15	2.0100	2.0700	1.8200	1.8600	+3.333%	362	9,331	-97.312%
2026-06-12	1.9100	2.0500	1.7000	1.8000	-6.736%	505	9,521	-97.222%
2026-06-11	1.7100	1.9500	1.6500	1.9300	+14.201%	508	9,585	-97.409%
2026-06-10	1.5900	2.0000	1.5900	1.6900	+3.681%	1,801	9,213	-97.041%
2026-06-09	2.0100	2.0100	1.3500	1.6300	-15.104%	393	7,584	-96.933%
2026-06-08	2.2000	2.3900	1.9200	1.9200	-4.950%	80	7,619	-97.396%
2026-06-05	2.7800	2.8300	1.9400	2.0200	-31.757%	468	7,627	-97.525%
2026-06-04	2.5100	3.3000	2.5100	2.9600	+2.069%	408	7,823	-98.311%
2026-06-03	2.4400	3.2500	2.4400	2.9000	+1.045%	305	7,645	-98.276%
2026-06-02	2.3500	2.8700	2.2000	2.8700	+17.143%	326	7,565	-98.258%
2026-06-01	2.0000	2.5200	1.8900	2.4500	+25.641%	709	7,581	-97.959%
2026-05-29	1.8600	2.0500	1.7100	1.9500	+11.429%	222	7,418	-97.436%
2026-05-28	1.6800	1.9100	1.5000	1.7500	+2.941%	396	7,355	-97.143%
2026-05-27	1.4700	1.9000	1.2300	1.7000	+3.659%	534	7,114	-97.059%
2026-05-26	1.3100	1.7200	1.2100	1.6400	+47.748%	1,041	6,853	-96.951%
2026-05-22	0.6000	1.2300	0.6000	1.1100	+109.434%	1,693	5,466	-95.495%
2026-05-21	0.5000	0.5300	0.5000	0.5300	+26.190%	34	5,480	-90.566%
2026-05-20	0.4200	0.4500	0.4200	0.4200	-4.545%	29	5,480	-88.095%
2026-05-19	0.5000	0.5000	0.4400	0.4400	-8.333%	19	5,358	-88.636%
2026-05-18	0.4600	0.5500	0.4100	0.4800	-5.882%	778	5,358	-89.583%
2026-05-15	0.4300	0.5100	0.4200	0.5100	+27.500%	1,325	5,358	-90.196%
2026-05-14	0.4300	0.4900	0.4000	0.4000	-2.439%	222	4,065	-87.500%
2026-05-13	0.4200	0.4300	0.4000	0.4100	+7.895%	1,318	2,912	-87.805%
2026-05-12	0.4500	0.4500	0.3000	0.3800	-17.391%	287	2,912	-86.842%
2026-05-11	0.5400	0.6000	0.4600	0.4600	-8.000%	954	2,912	-89.130%
2026-05-08	0.5500	0.5500	0.4000	0.5000	+19.048%	426	2,139	-90.000%
2026-05-07	0.3800	0.4500	0.3600	0.4200	0.000%	852	1,785	-88.095%
2026-05-06	0.2900	0.4600	0.2900	0.4200	+27.273%	653	1,140	-88.095%
2026-05-05	0.3100	0.3400	0.3000	0.3300	+10.000%	48	684	-84.848%
2026-05-04	0.3200	0.3900	0.3000	0.3000	+50.000%	385	674	-83.333%
2026-05-01	0.2300	0.2300	0.1900	0.2000	-4.762%	283	262	-75.000%
2026-04-27	0.2100	0.2100	0.2100	0.2100	+5.000%	3	262	-76.190%
2026-04-23	0.2300	0.2300	0.1700	0.2000	0.000%	44	259	-75.000%
2026-04-22	0.3100	0.3100	0.2000	0.2000	-41.176%	422	0	-75.000%
2026-04-21	0.3400	0.3400	0.3400	0.3400	0.000%	5	0	-85.294%