Dark

BB20261218C8
BB Dec 18 2026 8.00 Call (BB261218C00008000)
option OPRA

EOD

Sep 4, 2026

1.050.000%(0.00)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.0700	1.0700	1.0300	1.0500	0.000%	22	1,691	0.000%
2026-09-03	1.1000	1.1200	1.0500	1.0500	0.000%	99	1,691	0.000%
2026-09-02	1.1600	1.1600	1.0300	1.0500	-10.256%	33	1,691	0.000%
2026-09-01	1.2500	1.2500	1.1100	1.1700	-12.687%	70	1,691	-10.256%
2026-08-31	1.4300	1.5000	1.2800	1.3400	-2.899%	20	1,719	-21.642%
2026-08-28	1.7500	1.7500	1.3800	1.3800	-18.824%	65	1,699	-23.913%
2026-08-27	1.4100	1.7000	1.4100	1.7000	+54.545%	141	1,639	-38.235%
2026-08-26	1.2100	1.2100	1.1000	1.1000	-8.333%	16	1,574	-4.545%
2026-08-25	1.2300	1.2900	1.1900	1.2000	+3.448%	65	1,569	-12.500%
2026-08-24	1.1300	1.2100	1.1300	1.1600	-17.143%	122	1,546	-9.483%
2026-08-21	1.3900	1.4400	1.3400	1.4000	-3.448%	130	1,525	-25.000%
2026-08-20	1.4600	1.4600	1.4500	1.4500	-14.201%	6	1,482	-27.586%
2026-08-19	1.7700	1.8100	1.6600	1.6900	-3.429%	60	1,477	-37.870%
2026-08-18	1.7900	1.8400	1.6400	1.7500	-6.417%	109	1,474	-40.000%
2026-08-17	1.9700	2.0300	1.8100	1.8700	-13.023%	198	1,464	-43.850%
2026-08-14	2.1700	2.1700	2.0300	2.1500	+1.415%	123	1,445	-51.163%
2026-08-13	2.0500	2.1200	1.9700	2.1200	+3.415%	113	1,454	-50.472%
2026-08-12	2.2600	2.2600	2.0000	2.0500	-5.963%	225	1,448	-48.780%
2026-08-11	2.3100	2.3900	2.1800	2.1800	+1.395%	126	1,458	-51.835%
2026-08-10	2.2400	2.3000	2.1300	2.1500	0.000%	78	1,477	-51.163%
2026-08-07	2.4000	2.4300	2.1500	2.1500	+3.365%	194	1,483	-51.163%
2026-08-06	2.2400	2.2400	2.0800	2.0800	-3.704%	12	1,476	-49.519%
2026-08-05	2.3600	2.4000	2.1600	2.1600	-4.000%	188	1,471	-51.389%
2026-08-04	2.2900	2.2900	2.1500	2.2500	+10.294%	246	1,471	-53.333%
2026-08-03	1.8500	2.0900	1.8500	2.0400	+2.513%	127	1,441	-48.529%
2026-07-31	2.1500	2.3500	1.9900	1.9900	-1.485%	67	1,431	-47.236%
2026-07-30	1.7500	2.1200	1.7500	2.0200	+24.691%	138	1,405	-48.020%
2026-07-29	1.7000	1.7000	1.5500	1.6200	-6.897%	68	1,399	-35.185%
2026-07-28	1.7000	1.8800	1.5500	1.7400	-13.433%	104	1,402	-39.655%
2026-07-27	1.9800	2.1200	1.9500	2.0100	-4.286%	195	1,396	-47.761%
2026-07-24	2.1000	2.1000	2.1000	2.1000	-6.667%	3	1,364	-50.000%
2026-07-23	2.3000	2.3000	2.0800	2.2500	-9.639%	54	1,362	-53.333%
2026-07-22	2.4200	2.5400	2.4200	2.4900	-0.400%	77	1,358	-57.831%
2026-07-21	2.4500	2.5000	2.4500	2.5000	+6.383%	16	1,360	-58.000%
2026-07-20	2.3100	2.4200	2.3100	2.3500	+0.858%	24	1,365	-55.319%
2026-07-17	2.5000	2.5000	2.3300	2.3300	-8.627%	2	1,362	-54.936%
2026-07-16	3.3000	3.3000	2.5500	2.5500	-37.346%	58	1,362	-58.824%
2026-07-10	4.0700	4.0700	4.0700	4.0700	-8.949%	1	1,356	-74.201%
2026-07-09	4.4500	4.4700	4.4500	4.4700	+2.523%	12	1,357	-76.510%
2026-07-07	4.0100	4.3600	4.0100	4.3600	-3.753%	16	1,362	-75.917%
2026-07-06	4.7500	4.7500	4.5300	4.5300	-2.581%	16	1,363	-76.821%
2026-07-02	5.6600	5.6600	4.3500	4.6500	-23.770%	15	1,365	-77.419%
2026-07-01	5.7300	6.2500	5.5500	6.1000	+10.909%	25	1,365	-82.787%
2026-06-30	5.7100	5.7100	5.5000	5.5000	-2.655%	19	1,363	-80.909%
2026-06-29	4.6500	5.6500	4.6500	5.6500	+25.556%	182	1,360	-81.416%
2026-06-26	4.2000	4.5000	4.1500	4.5000	+16.883%	44	1,414	-76.667%
2026-06-25	3.6000	3.9000	3.5300	3.8500	+52.174%	47	1,427	-72.727%
2026-06-24	2.8000	2.8000	2.3900	2.5300	+4.115%	16	1,459	-58.498%
2026-06-23	2.5000	2.5900	2.4300	2.4300	-10.000%	44	1,466	-56.790%
2026-06-22	2.2500	2.7000	2.2500	2.7000	+22.727%	36	1,470	-61.111%
2026-06-18	2.3000	2.3000	2.1900	2.2000	-25.424%	15	1,461	-52.273%
2026-06-17	2.9500	2.9500	2.9500	2.9500	+8.856%	1	1,461	-64.407%
2026-06-16	2.8400	2.8400	2.7100	2.7100	-12.581%	2	1,461	-61.255%
2026-06-15	3.2500	3.2500	3.1000	3.1000	+5.085%	3	1,462	-66.129%
2026-06-12	3.0000	3.0000	2.9500	2.9500	-1.667%	6	1,463	-64.407%
2026-06-11	2.8400	3.0000	2.8400	3.0000	+8.696%	10	1,464	-65.000%
2026-06-10	2.7200	3.0100	2.7200	2.7600	+3.371%	58	1,464	-61.957%
2026-06-09	2.8500	2.8500	2.3400	2.6700	-15.238%	10	1,472	-60.674%
2026-06-08	3.2500	3.2600	2.9000	3.1500	+5.000%	54	1,472	-66.667%
2026-06-05	3.7000	3.8500	3.0000	3.0000	-27.184%	93	1,507	-65.000%
2026-06-04	3.6000	4.5000	3.6000	4.1200	+5.641%	109	1,542	-74.515%
2026-06-03	3.8000	4.5000	3.7000	3.9000	-2.500%	332	1,602	-73.077%
2026-06-02	3.3000	4.0000	3.1200	4.0000	+17.302%	103	1,473	-73.750%
2026-06-01	2.9900	3.5100	2.7000	3.4100	+24.908%	595	1,478	-69.208%
2026-05-29	2.8000	2.9700	2.6000	2.7300	+3.409%	125	1,242	-61.538%
2026-05-28	2.5300	2.8000	2.5000	2.6400	-2.222%	87	1,301	-60.227%
2026-05-27	2.3700	2.8300	2.1000	2.7000	+8.000%	596	1,249	-61.111%
2026-05-26	1.9900	2.6800	1.9900	2.5000	+28.866%	300	1,040	-58.000%
2026-05-22	1.4500	2.0500	1.3000	1.9400	+84.762%	597	518	-45.876%
2026-05-21	1.0000	1.0500	1.0000	1.0500	+14.130%	2	517	0.000%
2026-05-20	0.8900	0.9500	0.8900	0.9200	-14.815%	47	517	+14.130%
2026-05-18	0.9900	1.1400	0.9100	1.0800	+17.391%	22	474	-2.778%
2026-05-15	0.9200	0.9200	0.9200	0.9200	+1.099%	2	474	+14.130%
2026-05-14	0.8700	0.9100	0.8700	0.9100	+5.814%	4	472	+15.385%
2026-05-13	0.9300	0.9300	0.8600	0.8600	-4.444%	35	471	+22.093%
2026-05-12	0.9000	0.9000	0.9000	0.9000	-5.263%	6	471	+16.667%
2026-05-11	1.0400	1.0500	0.9400	0.9500	-12.844%	194	471	+10.526%
2026-05-08	0.9600	1.0900	0.9300	1.0900	+41.558%	21	329	-3.670%
2026-05-07	0.7700	0.7700	0.7700	0.7700	-9.412%	4	310	+36.364%
2026-05-06	0.6300	0.8500	0.6000	0.8500	+44.068%	133	310	+23.529%
2026-05-05	0.6900	0.6900	0.5900	0.5900	-23.377%	56	198	+77.966%
2026-05-04	0.6500	0.7700	0.6000	0.7700	+50.980%	256	195	+36.364%
2026-05-01	0.6000	0.6000	0.5100	0.5100	+2.000%	5	44	+105.882%
2026-04-30	0.5100	0.5100	0.5000	0.5000	+21.951%	35	44	+110.000%
2026-04-28	0.4100	0.4100	0.4100	0.4100	0.000%	2	9	+156.098%
2026-04-27	0.4100	0.4100	0.4100	0.4100	+7.895%	1	7	+156.098%
2026-04-24	0.3800	0.3800	0.3800	0.3800	-7.317%	15	6	+176.316%
2026-04-23	0.4100	0.4100	0.4100	0.4100	-32.787%	1	11	+156.098%
2026-04-21	0.6100	0.6100	0.6100	0.6100	0.000%	10	0	+72.131%