Dark

BB20261218C7
BB Dec 18 2026 7.00 Call (BB261218C00007000)
option OPRA

EOD

Sep 4, 2026

1.48-6.329%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.4900	1.4900	1.4800	1.4800	-6.329%	2	3,659	0.000%
2026-09-03	1.4800	1.5900	1.4800	1.5800	+8.219%	101	3,659	-6.329%
2026-09-02	1.4900	1.4900	1.4600	1.4600	-10.976%	3	3,653	+1.370%
2026-09-01	1.6000	1.6400	1.6000	1.6400	-7.345%	112	3,650	-9.756%
2026-08-31	1.7700	1.7700	1.7700	1.7700	-10.152%	1	3,538	-16.384%
2026-08-28	2.4000	2.4000	1.8000	1.9700	-1.500%	187	3,537	-24.873%
2026-08-27	2.0000	2.0000	2.0000	2.0000	+25.000%	10	3,352	-26.000%
2026-08-26	1.5800	1.6000	1.5800	1.6000	-0.621%	12	3,362	-7.500%
2026-08-24	1.6500	1.6700	1.5900	1.6100	-16.580%	20	3,353	-8.075%
2026-08-21	1.8500	1.9300	1.8500	1.9300	-5.392%	57	3,347	-23.316%
2026-08-20	2.1000	2.1000	2.0400	2.0400	-3.774%	6	3,348	-27.451%
2026-08-19	2.1000	2.1200	2.1000	2.1200	-8.621%	51	3,347	-30.189%
2026-08-18	2.3200	2.3200	2.1500	2.3200	-2.929%	14	3,347	-36.207%
2026-08-17	2.4800	2.4800	2.2800	2.3900	-9.811%	105	3,345	-38.075%
2026-08-14	2.6100	2.6600	2.5900	2.6500	-1.119%	83	3,328	-44.151%
2026-08-12	2.7000	2.7300	2.6200	2.6800	-6.294%	101	3,326	-44.776%
2026-08-11	2.8600	2.8600	2.8600	2.8600	+4.000%	1	3,328	-48.252%
2026-08-07	2.7500	2.7500	2.7500	2.7500	-0.362%	1	3,327	-46.182%
2026-08-05	2.7300	2.7700	2.7300	2.7600	-1.075%	17	3,328	-46.377%
2026-08-04	2.7900	2.7900	2.7900	2.7900	+7.308%	5	3,327	-46.953%
2026-07-31	2.6000	2.6000	2.6000	2.6000	+8.333%	1	3,327	-43.077%
2026-07-30	2.2600	2.4200	2.2200	2.4000	+4.803%	452	3,327	-38.333%
2026-07-29	2.2000	2.2900	2.0500	2.2900	+2.691%	87	3,336	-35.371%
2026-07-28	2.1300	2.2500	2.0300	2.2300	-11.155%	92	3,340	-33.632%
2026-07-27	2.6700	2.6700	2.3600	2.5100	-5.283%	240	3,345	-41.036%
2026-07-23	2.5800	2.6500	2.4700	2.6500	-10.169%	118	3,404	-44.151%
2026-07-22	2.9500	2.9500	2.9500	2.9500	-4.839%	3	3,317	-49.831%
2026-07-17	2.8000	3.1000	2.8000	3.1000	-13.889%	15	3,320	-52.258%
2026-07-16	3.6000	3.6000	3.6000	3.6000	-24.051%	3	3,307	-58.889%
2026-07-14	4.7400	4.7400	4.7400	4.7400	+17.037%	4	3,307	-68.776%
2026-07-13	4.0500	4.0500	4.0500	4.0500	-17.683%	100	3,307	-63.457%
2026-07-10	4.9200	4.9200	4.9200	4.9200	+3.579%	2	3,407	-69.919%
2026-07-08	4.7000	4.7500	4.7000	4.7500	-8.654%	3	3,407	-68.842%
2026-07-07	5.2000	5.2000	5.2000	5.2000	-9.565%	2	3,408	-71.538%
2026-07-06	5.7500	5.7500	5.7500	5.7500	+8.491%	1	3,408	-74.261%
2026-07-02	6.2000	6.2000	5.2600	5.3000	-24.286%	4	3,410	-72.075%
2026-07-01	6.1000	7.0000	6.1000	7.0000	+9.375%	102	3,410	-78.857%
2026-06-30	6.0000	6.4000	6.0000	6.4000	+4.918%	19	3,510	-76.875%
2026-06-29	5.3000	6.2800	5.3000	6.1000	+20.079%	13	3,513	-75.738%
2026-06-26	4.5000	5.2000	4.5000	5.0800	+13.393%	63	3,517	-70.866%
2026-06-25	4.0000	4.4800	3.8000	4.4800	+49.333%	90	3,507	-66.964%
2026-06-24	3.2700	3.3400	3.0000	3.0000	-3.846%	60	3,540	-50.667%
2026-06-22	3.0000	3.2500	3.0000	3.1200	+17.736%	27	3,550	-52.564%
2026-06-18	2.7500	2.7500	2.5600	2.6500	-22.515%	20	3,553	-44.151%
2026-06-17	3.4200	3.4200	3.4200	3.4200	-2.286%	1	3,553	-56.725%
2026-06-15	3.6000	3.7700	3.5000	3.5000	0.000%	33	3,553	-57.714%
2026-06-12	3.3000	3.5000	3.3000	3.5000	+4.478%	2	3,558	-57.714%
2026-06-11	3.3500	3.3500	3.3500	3.3500	+6.349%	5	3,558	-55.821%
2026-06-10	3.3400	3.3400	3.1000	3.1500	+1.286%	63	3,563	-53.016%
2026-06-09	3.1300	3.2500	2.7500	3.1100	-13.611%	78	3,605	-52.412%
2026-06-08	3.8000	3.8000	3.6000	3.6000	-4.000%	145	3,648	-58.889%
2026-06-05	4.1000	4.2500	3.5500	3.7500	-16.667%	28	3,777	-60.533%
2026-06-04	4.3000	4.7800	4.3000	4.5000	+4.651%	46	3,800	-67.111%
2026-06-03	4.3800	4.4500	3.7000	4.3000	-2.935%	58	3,807	-65.581%
2026-06-02	3.6000	4.4300	3.6000	4.4300	+14.470%	11	3,816	-66.591%
2026-06-01	3.4500	3.9500	3.4000	3.8700	+18.712%	592	3,820	-61.757%
2026-05-29	3.1000	3.5500	3.0500	3.2600	+1.875%	95	3,326	-54.601%
2026-05-28	2.9000	3.2800	2.8500	3.2000	0.000%	69	3,314	-53.750%
2026-05-27	2.7500	3.2000	2.4500	3.2000	+10.345%	164	3,272	-53.750%
2026-05-26	2.6200	3.0500	2.4500	2.9000	+21.339%	2,255	3,215	-48.966%
2026-05-22	1.6800	2.4500	1.6400	2.3900	+61.486%	834	3,586	-38.075%
2026-05-21	1.1700	1.4800	1.1700	1.4800	+23.333%	41	3,550	0.000%
2026-05-20	1.1900	1.2900	1.1600	1.2000	+1.695%	45	3,550	+23.333%
2026-05-19	1.2300	1.2500	1.0100	1.1800	-13.869%	255	3,363	+25.424%
2026-05-18	1.0600	1.4000	1.0600	1.3700	+24.545%	75	3,363	+8.029%
2026-05-15	1.0500	1.2300	1.0500	1.1000	-2.655%	106	3,363	+34.545%
2026-05-14	1.0700	1.2800	1.0700	1.1300	+5.607%	61	3,315	+30.973%
2026-05-13	1.0500	1.2100	1.0500	1.0700	-4.464%	74	3,344	+38.318%
2026-05-12	1.0700	1.1700	1.0000	1.1200	-6.667%	92	3,344	+32.143%
2026-05-11	1.3300	1.4500	1.1400	1.2000	-7.692%	690	3,344	+23.333%
2026-05-08	1.2200	1.3400	1.1000	1.3000	+23.810%	516	2,878	+13.846%
2026-05-07	1.0500	1.1500	0.9500	1.0500	0.000%	151	2,609	+40.952%
2026-05-06	0.8000	1.0800	0.8000	1.0500	+43.836%	91	2,554	+40.952%
2026-05-05	0.8400	0.9000	0.7300	0.7300	-8.750%	69	2,516	+102.740%
2026-05-04	0.8900	1.0700	0.7800	0.8000	+23.077%	2,139	2,451	+85.000%
2026-05-01	0.6900	0.6900	0.6500	0.6500	0.000%	103	556	+127.692%
2026-04-30	0.6800	0.6800	0.6200	0.6500	0.000%	21	556	+127.692%
2026-04-29	0.5800	0.6500	0.4800	0.6500	+22.642%	10	540	+127.692%
2026-04-28	0.5500	0.5500	0.5300	0.5300	-11.667%	9	541	+179.245%
2026-04-27	0.5800	0.6000	0.5800	0.6000	+27.660%	25	541	+146.667%
2026-04-24	0.4700	0.5000	0.4700	0.4700	-16.071%	16	516	+214.894%
2026-04-23	0.3200	0.5800	0.3200	0.5600	-25.333%	38	523	+164.286%
2026-04-22	0.7600	0.7600	0.7500	0.7500	+2.740%	2	543	+97.333%
2026-04-21	0.6700	0.7500	0.6500	0.7300	+7.353%	33	520	+102.740%
2026-04-20	0.4400	0.7400	0.4400	0.6800	+78.947%	608	520	+117.647%
2026-04-17	0.3500	0.4100	0.3500	0.3800	0.000%	70	69	+289.474%