Dark

BB20261218C6
BB Dec 18 2026 6.00 Call (BB261218C00006000)
option OPRA

EOD

Sep 4, 2026

2.150.000%(0.00)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.1300	2.1500	2.1300	2.1500	0.000%	3	3,949	0.000%
2026-09-02	2.2000	2.2000	2.1500	2.1500	-4.444%	2	3,949	0.000%
2026-09-01	2.3000	2.3000	2.2500	2.2500	-12.451%	2,409	3,949	-4.444%
2026-08-31	2.5700	2.5700	2.5700	2.5700	-12.287%	1	1,827	-16.342%
2026-08-27	2.6000	2.9300	2.6000	2.9300	+29.075%	81	1,827	-26.621%
2026-08-26	2.2700	2.2700	2.2500	2.2700	0.000%	3	1,758	-5.286%
2026-08-24	2.3200	2.3200	2.1500	2.2700	-6.198%	78	1,757	-5.286%
2026-08-21	2.4200	2.4200	2.4200	2.4200	-6.923%	50	1,760	-11.157%
2026-08-20	2.6200	2.6200	2.6000	2.6000	-10.653%	12	1,725	-17.308%
2026-08-19	2.5900	2.9100	2.5900	2.9100	-3.000%	2	1,732	-26.117%
2026-08-18	2.9700	3.0000	2.9700	3.0000	-4.762%	160	1,732	-28.333%
2026-08-17	3.1500	3.1500	2.9800	3.1500	-2.174%	33	1,588	-31.746%
2026-08-14	3.2200	3.2200	3.2200	3.2200	-6.667%	4	1,596	-33.230%
2026-08-13	3.2200	3.4500	3.2200	3.4500	-1.146%	37	1,600	-37.681%
2026-08-07	3.4500	3.4900	3.4500	3.4900	+1.159%	10	1,600	-38.395%
2026-08-06	3.4500	3.4500	3.4500	3.4500	+2.071%	50	1,609	-37.681%
2026-08-05	3.3000	3.3800	3.3000	3.3800	-1.170%	25	1,566	-36.391%
2026-08-04	3.3500	3.4200	3.3500	3.4200	+8.571%	9	1,591	-37.135%
2026-08-03	2.9000	3.1500	2.9000	3.1500	-1.563%	5	1,590	-31.746%
2026-07-31	3.2200	3.2200	3.2000	3.2000	+11.498%	3	1,591	-32.813%
2026-07-30	2.8700	2.8700	2.8700	2.8700	+8.302%	60	1,588	-25.087%
2026-07-29	2.8100	2.8400	2.6500	2.6500	-2.574%	15	1,648	-18.868%
2026-07-28	2.6800	2.7200	2.4900	2.7200	-10.820%	151	1,649	-20.956%
2026-07-27	3.3700	3.3700	2.7500	3.0500	-4.688%	1,770	1,622	-29.508%
2026-07-24	3.2500	3.2500	3.2000	3.2000	-2.141%	1,721	3,091	-32.813%
2026-07-23	3.5000	3.5000	3.2400	3.2700	-8.914%	5	1,865	-34.251%
2026-07-22	3.5900	3.5900	3.5900	3.5900	-4.267%	20	1,862	-40.111%
2026-07-17	3.7300	3.7500	3.6500	3.7500	-9.639%	120	1,850	-42.667%
2026-07-16	4.2500	4.2500	4.1500	4.1500	-20.192%	3	1,843	-48.193%
2026-07-15	5.3000	5.3000	5.2000	5.2000	-1.887%	5	1,842	-58.654%
2026-07-14	5.6000	5.6000	5.3000	5.3000	+1.923%	4	1,845	-59.434%
2026-07-13	5.2000	5.2000	5.2000	5.2000	-5.455%	5	1,843	-58.654%
2026-07-10	5.7900	5.7900	5.4300	5.5000	-7.563%	8	1,848	-60.909%
2026-07-09	5.9000	5.9500	5.9000	5.9500	+11.215%	9	1,850	-63.866%
2026-07-07	5.3500	5.3500	5.3500	5.3500	-9.322%	1	1,858	-59.813%
2026-07-02	7.0000	7.0000	5.7500	5.9000	-21.854%	9	1,859	-63.559%
2026-07-01	7.5000	7.6500	7.5000	7.5500	+7.703%	20	1,859	-71.523%
2026-06-30	6.9000	7.1000	6.9000	7.0100	+0.863%	41	1,875	-69.330%
2026-06-29	6.1000	6.9500	6.1000	6.9500	+24.107%	10	1,888	-69.065%
2026-06-26	5.0500	5.7000	4.8000	5.6000	+12.000%	19	1,902	-61.607%
2026-06-25	4.5000	5.3000	4.5000	5.0000	+40.845%	128	1,897	-57.000%
2026-06-24	3.8500	3.8500	3.5500	3.5500	-2.740%	11	1,922	-39.437%
2026-06-23	3.6000	3.6500	3.6000	3.6500	-1.617%	5	1,933	-41.096%
2026-06-22	3.7000	3.7100	3.7000	3.7100	+12.424%	3	1,931	-42.049%
2026-06-18	3.2000	3.3500	3.1000	3.3000	-11.528%	14	1,940	-34.848%
2026-06-17	3.7300	3.7300	3.7300	3.7300	-1.842%	1	1,940	-42.359%
2026-06-16	4.0000	4.0000	3.8000	3.8000	-12.644%	12	1,940	-43.421%
2026-06-15	4.2600	4.3500	4.2600	4.3500	+11.253%	20	1,940	-50.575%
2026-06-12	3.9100	3.9100	3.9100	3.9100	-1.013%	2	1,942	-45.013%
2026-06-11	3.7500	3.9500	3.7500	3.9500	+6.183%	127	1,943	-45.570%
2026-06-10	3.9000	4.0000	3.7000	3.7200	+6.897%	456	2,058	-42.204%
2026-06-09	4.0000	4.0000	3.1000	3.4800	-13.000%	583	2,446	-38.218%
2026-06-08	4.3000	4.6000	4.0000	4.0000	-0.990%	73	2,338	-46.250%
2026-06-05	4.9100	4.9100	4.0400	4.0400	-27.207%	189	2,403	-46.782%
2026-06-04	4.5500	5.6500	4.5500	5.5500	+10.558%	32	2,572	-61.261%
2026-06-03	5.0500	5.5100	4.5000	5.0200	-0.986%	170	2,587	-57.171%
2026-06-02	4.2500	5.0700	4.2500	5.0700	+11.429%	113	2,609	-57.594%
2026-06-01	4.0000	4.6000	4.0000	4.5500	+19.737%	54	2,643	-52.747%
2026-05-29	4.0000	4.0000	3.6900	3.8000	+3.261%	114	2,687	-43.421%
2026-05-28	3.5000	3.8000	3.3500	3.6800	+0.822%	49	2,797	-41.576%
2026-05-27	3.1500	3.6500	3.0000	3.6500	+5.797%	241	2,819	-41.096%
2026-05-26	3.1000	3.6000	3.0000	3.4500	+22.776%	1,229	2,753	-37.681%
2026-05-22	2.0100	2.8900	2.0100	2.8100	+52.717%	298	3,067	-23.488%
2026-05-21	1.5300	1.8700	1.5000	1.8400	+9.524%	3,012	5,252	+16.848%
2026-05-20	1.6000	1.6800	1.4900	1.6800	+7.692%	101	5,252	+27.976%
2026-05-19	1.5500	1.7000	1.5000	1.5600	-7.143%	1,719	1,783	+37.821%
2026-05-18	1.4500	1.8200	1.3900	1.6800	+13.514%	3,966	1,783	+27.976%
2026-05-15	1.4600	1.5500	1.4000	1.4800	-0.671%	22	1,783	+45.270%
2026-05-14	1.6200	1.6300	1.4900	1.4900	+3.472%	31	1,780	+44.295%
2026-05-13	1.6400	1.6400	1.4400	1.4400	+2.857%	44	1,688	+49.306%
2026-05-12	1.4700	1.5600	1.3200	1.4000	-9.677%	227	1,688	+53.571%
2026-05-11	1.6200	1.7500	1.4700	1.5500	-6.627%	233	1,688	+38.710%
2026-05-08	1.5400	1.7400	1.4700	1.6600	+20.290%	488	1,547	+29.518%
2026-05-07	1.3500	1.5000	1.2700	1.3800	-0.719%	321	1,576	+55.797%
2026-05-06	1.0300	1.4400	1.0300	1.3900	+34.951%	441	1,432	+54.676%
2026-05-05	1.1000	1.2100	1.0200	1.0300	-6.364%	82	1,286	+108.738%
2026-05-04	1.5000	1.5000	1.0800	1.1000	+22.222%	1,235	1,312	+95.455%
2026-05-01	1.0000	1.0000	0.8700	0.9000	-2.174%	15	500	+138.889%
2026-04-30	0.9000	0.9500	0.9000	0.9200	0.000%	9	500	+133.696%
2026-04-29	0.9000	0.9200	0.8900	0.9200	+22.667%	20	500	+133.696%
2026-04-28	0.8000	0.8000	0.7500	0.7500	-11.765%	7	512	+186.667%
2026-04-27	0.7600	0.8500	0.7500	0.8500	+21.429%	135	510	+152.941%
2026-04-24	0.7500	0.7500	0.7000	0.7000	-13.580%	50	436	+207.143%
2026-04-23	0.8500	0.8500	0.8100	0.8100	-10.000%	42	396	+165.432%
2026-04-22	1.1200	1.1200	0.9000	0.9000	-12.621%	88	369	+138.889%
2026-04-21	0.9300	1.1300	0.9200	1.0300	+7.292%	29	272	+108.738%
2026-04-20	0.6000	1.1000	0.6000	0.9600	+65.517%	191	272	+123.958%
2026-04-17	0.4700	0.6000	0.4700	0.5800	0.000%	151	125	+270.690%