Dark

BB20261218C10
BB Dec 18 2026 10.00 Call (BB261218C00010000)
option OPRA

EOD

Sep 4, 2026

0.5300-3.636%(-0.0200)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.5500	0.6000	0.5200	0.5300	-3.636%	41	8,366	0.000%
2026-09-03	0.6000	0.6000	0.5100	0.5500	+10.000%	202	8,366	-3.636%
2026-09-02	0.5500	0.5500	0.4900	0.5000	-12.281%	208	8,243	+6.000%
2026-09-01	0.6000	0.6100	0.5700	0.5700	-19.718%	42	8,206	-7.018%
2026-08-31	0.7000	0.7100	0.6800	0.7100	-1.389%	7	8,220	-25.352%
2026-08-28	0.8800	0.8800	0.7000	0.7200	-23.404%	238	8,225	-26.389%
2026-08-27	0.8400	0.9400	0.7300	0.9400	+51.613%	483	8,203	-43.617%
2026-08-26	0.6500	0.6600	0.5900	0.6200	+3.333%	262	8,276	-14.516%
2026-08-25	0.6600	0.6800	0.6000	0.6000	-3.226%	112	8,056	-11.667%
2026-08-24	0.6900	0.6900	0.6000	0.6200	-21.519%	222	7,955	-14.516%
2026-08-21	0.9400	0.9400	0.7500	0.7900	-4.819%	113	7,841	-32.911%
2026-08-20	0.9400	0.9400	0.8300	0.8300	-17.000%	580	7,818	-36.145%
2026-08-19	0.8600	1.0400	0.8600	1.0000	-4.762%	71	7,483	-47.000%
2026-08-18	1.0000	1.0800	0.9500	1.0500	-0.943%	263	7,501	-49.524%
2026-08-17	1.1700	1.2100	1.0600	1.0600	-12.397%	211	7,481	-50.000%
2026-08-14	1.3300	1.3800	1.2000	1.2100	-6.923%	212	7,523	-56.198%
2026-08-13	1.2600	1.3000	1.2000	1.3000	+7.438%	91	7,515	-59.231%
2026-08-12	1.3600	1.4000	1.2100	1.2100	-12.319%	276	7,495	-56.198%
2026-08-11	1.4100	1.5400	1.3800	1.3800	-2.128%	225	7,317	-61.594%
2026-08-10	1.4500	1.5000	1.3700	1.4100	+0.714%	160	7,233	-62.411%
2026-08-07	1.5000	1.6000	1.3400	1.4000	+9.375%	292	7,194	-62.143%
2026-08-06	1.3200	1.4800	1.2800	1.2800	-6.569%	202	7,202	-58.594%
2026-08-05	1.4900	1.5600	1.3700	1.3700	-4.861%	312	7,200	-61.314%
2026-08-04	1.4500	1.5700	1.4400	1.4400	+10.769%	331	7,283	-63.194%
2026-08-03	1.1100	1.3500	1.1100	1.3000	-2.985%	128	7,089	-59.231%
2026-07-31	1.3800	1.5300	1.1800	1.3400	+5.512%	116	7,073	-60.448%
2026-07-30	1.2200	1.2700	1.1000	1.2700	+10.435%	86	7,065	-58.268%
2026-07-29	1.0800	1.1500	0.9800	1.1500	-6.504%	364	7,032	-53.913%
2026-07-28	1.2000	1.2300	0.9500	1.2300	-8.889%	121	6,807	-56.911%
2026-07-27	1.5700	1.5700	1.3200	1.3500	-3.571%	32	6,763	-60.741%
2026-07-24	1.5800	1.6000	1.4000	1.4000	-6.667%	133	6,768	-62.143%
2026-07-23	1.6400	1.6400	1.3800	1.5000	-10.714%	215	6,864	-64.667%
2026-07-22	1.6500	1.7200	1.6500	1.6800	-1.176%	57	6,898	-68.452%
2026-07-21	1.7200	1.7600	1.6500	1.7000	+3.030%	26	6,899	-68.824%
2026-07-20	1.7200	1.9900	1.6200	1.6500	-7.303%	525	6,894	-67.879%
2026-07-17	1.8100	1.8900	1.7000	1.7800	-5.820%	75	6,403	-70.225%
2026-07-16	2.4200	2.4200	1.8100	1.8900	-33.451%	604	6,409	-71.958%
2026-07-15	3.0500	3.0500	2.6300	2.8400	-6.579%	193	6,151	-81.338%
2026-07-14	3.0000	3.1500	3.0000	3.0400	+5.923%	7	6,029	-82.566%
2026-07-13	3.2000	3.2000	2.6700	2.8700	-5.902%	123	6,029	-81.533%
2026-07-10	3.3000	3.3000	3.0500	3.0500	-14.804%	28	6,063	-82.623%
2026-07-09	3.5000	3.6000	3.4000	3.5800	+13.651%	38	6,065	-85.196%
2026-07-08	3.2900	3.2900	3.0000	3.1500	-5.970%	24	6,072	-83.175%
2026-07-07	3.3500	3.5100	2.9500	3.3500	-12.987%	351	6,089	-84.179%
2026-07-06	3.8500	4.0500	3.7000	3.8500	+13.235%	16	6,288	-86.234%
2026-07-02	4.5000	4.7000	3.4000	3.4000	-28.571%	195	6,415	-84.412%
2026-07-01	4.6000	5.2000	4.4000	4.7600	-0.833%	181	6,415	-88.866%
2026-06-30	4.3000	4.8000	4.2900	4.8000	+6.667%	165	6,401	-88.958%
2026-06-29	3.8500	4.5300	3.5000	4.5000	+28.571%	349	6,509	-88.222%
2026-06-26	2.8000	3.6000	2.8000	3.5000	+25.448%	91	6,650	-84.857%
2026-06-25	2.3800	3.0500	2.3800	2.7900	+51.630%	1,074	6,692	-81.004%
2026-06-24	2.0500	2.0900	1.8000	1.8400	+2.222%	537	6,941	-71.196%
2026-06-23	1.7700	1.9100	1.7700	1.8000	-4.255%	91	6,935	-70.556%
2026-06-22	1.8300	2.1200	1.8300	1.8800	+15.337%	523	6,859	-71.809%
2026-06-18	1.8000	1.8100	1.5300	1.6300	-16.410%	459	6,932	-67.485%
2026-06-17	1.9900	2.3300	1.9500	1.9500	-7.143%	83	6,932	-72.821%
2026-06-16	2.2100	2.2500	2.0200	2.1000	-7.895%	138	6,926	-74.762%
2026-06-15	2.3000	2.5000	2.2300	2.2800	+3.636%	267	6,985	-76.754%
2026-06-12	2.2500	2.3500	2.2000	2.2000	-3.509%	56	7,069	-75.909%
2026-06-11	2.1000	2.3500	1.9500	2.2800	+11.220%	121	7,058	-76.754%
2026-06-10	2.0300	2.3500	1.9000	2.0500	+1.485%	164	7,034	-74.146%
2026-06-09	2.2800	2.6000	1.6500	2.0200	-15.481%	382	7,051	-73.762%
2026-06-08	2.7400	2.8500	2.2000	2.3900	-4.400%	516	7,228	-77.824%
2026-06-05	3.0200	3.2300	2.3600	2.5000	-24.925%	1,559	7,294	-78.800%
2026-06-04	2.9200	3.9000	2.9100	3.3300	+5.714%	257	8,058	-84.084%
2026-06-03	3.2000	3.5000	2.7500	3.1500	0.000%	1,422	8,186	-83.175%
2026-06-02	2.6000	3.1500	2.4700	3.1500	+18.868%	559	8,127	-83.175%
2026-06-01	2.1000	2.7500	2.1000	2.6500	+25.000%	582	7,996	-80.000%
2026-05-29	2.2000	2.3700	1.9700	2.1200	+3.922%	1,265	8,099	-75.000%
2026-05-28	1.9500	2.2700	1.7200	2.0400	+3.553%	278	7,017	-74.020%
2026-05-27	1.8200	2.1600	1.5600	1.9700	+3.141%	434	7,026	-73.096%
2026-05-26	1.5000	2.0500	1.4000	1.9100	+48.062%	3,778	6,849	-72.251%
2026-05-22	0.8800	1.4500	0.8800	1.2900	+72.000%	3,267	10,240	-58.915%
2026-05-21	0.6500	0.8200	0.5500	0.7500	+22.951%	106	10,284	-29.333%
2026-05-20	0.6500	0.6500	0.6100	0.6100	+1.667%	38	10,284	-13.115%
2026-05-19	0.7100	0.7300	0.5700	0.6000	-16.667%	100	10,355	-11.667%
2026-05-18	0.5800	0.7500	0.5800	0.7200	+30.909%	203	10,355	-26.389%
2026-05-15	0.5600	0.6000	0.5500	0.5500	-5.172%	1,896	10,355	-3.636%
2026-05-14	0.6200	0.6500	0.5800	0.5800	+3.571%	45	8,475	-8.621%
2026-05-13	0.5700	0.6900	0.5600	0.5600	-1.754%	158	8,342	-5.357%
2026-05-12	0.5500	0.5800	0.5300	0.5700	-6.557%	310	8,342	-7.018%
2026-05-11	0.7000	0.7400	0.6000	0.6100	-12.857%	518	8,342	-13.115%
2026-05-08	0.7400	0.9300	0.5700	0.7000	+48.936%	3,027	8,171	-24.286%
2026-05-07	0.5700	0.6100	0.4700	0.4700	-14.545%	160	8,844	+12.766%
2026-05-06	0.3600	0.5500	0.3600	0.5500	+52.778%	4,550	8,685	-3.636%
2026-05-05	0.4000	0.4500	0.3600	0.3600	-10.000%	6,478	10,329	+47.222%
2026-05-04	0.5000	0.5100	0.3900	0.4000	+48.148%	496	4,130	+32.500%
2026-05-01	0.3000	0.3000	0.2700	0.2700	-12.903%	45	3,634	+96.296%
2026-04-30	0.2800	0.3200	0.2600	0.3100	+3.333%	2,205	3,634	+70.968%
2026-04-29	0.2500	0.3000	0.2400	0.3000	+11.111%	3	1,526	+76.667%
2026-04-28	0.2700	0.2700	0.2700	0.2700	+8.000%	1,000	1,526	+96.296%
2026-04-24	0.2600	0.3000	0.2500	0.2500	0.000%	127	589	+112.000%
2026-04-23	0.2500	0.2500	0.2500	0.2500	-28.571%	5	585	+112.000%
2026-04-22	0.3000	0.3500	0.3000	0.3500	+9.375%	109	0	+51.429%
2026-04-21	0.3100	0.3400	0.3100	0.3200	0.000%	759	0	+65.625%