Dark

BB20261218C9
BB Dec 18 2026 9.00 Call (BB261218C00009000)
option OPRA

EOD

Sep 4, 2026

0.7500+2.740%(+0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.7500	0.7500	0.6800	0.7500	+2.740%	13	2,760	0.000%
2026-09-03	0.7400	0.7600	0.7300	0.7300	-6.410%	49	2,760	+2.740%
2026-09-02	0.8000	0.8000	0.7800	0.7800	-6.024%	20	2,783	-3.846%
2026-09-01	0.8200	0.8300	0.7800	0.8300	-17.000%	42	2,783	-9.639%
2026-08-31	1.0400	1.0400	0.9400	1.0000	+1.010%	111	2,821	-25.000%
2026-08-28	1.3000	1.3000	0.9700	0.9900	-21.429%	101	2,722	-24.242%
2026-08-27	1.0800	1.2600	1.0200	1.2600	+46.512%	198	2,731	-40.476%
2026-08-26	0.8000	0.8600	0.8000	0.8600	-1.149%	35	2,787	-12.791%
2026-08-25	0.9200	0.9400	0.8500	0.8700	-2.247%	125	2,790	-13.793%
2026-08-24	0.9700	0.9700	0.8300	0.8900	-11.000%	271	2,733	-15.730%
2026-08-21	1.0800	1.0800	1.0000	1.0000	-12.281%	29	2,718	-25.000%
2026-08-20	1.1900	1.1900	1.0600	1.1400	-8.065%	61	2,713	-34.211%
2026-08-19	1.4100	1.4200	1.1500	1.2400	-8.148%	182	2,766	-39.516%
2026-08-18	1.3900	1.4700	1.2700	1.3500	-5.594%	106	2,818	-44.444%
2026-08-17	1.5000	1.5900	1.3900	1.4300	-13.333%	141	2,838	-47.552%
2026-08-14	1.4700	1.6500	1.4700	1.6500	-2.941%	140	2,818	-54.545%
2026-08-13	1.5300	1.7000	1.5200	1.7000	+8.974%	144	2,815	-55.882%
2026-08-12	1.7500	1.7900	1.5600	1.5600	-9.302%	219	2,818	-51.923%
2026-08-11	1.8300	1.9600	1.7200	1.7200	+1.176%	217	2,806	-56.395%
2026-08-10	1.8800	1.8800	1.7000	1.7000	-4.494%	153	2,799	-55.882%
2026-08-07	1.9300	1.9300	1.7300	1.7800	+2.299%	125	2,787	-57.865%
2026-08-06	1.7200	1.8200	1.6900	1.7400	-1.695%	102	2,794	-56.897%
2026-08-05	1.8900	1.9400	1.7300	1.7700	-1.667%	376	2,794	-57.627%
2026-08-04	1.7600	1.8900	1.7200	1.8000	+11.801%	308	2,944	-58.333%
2026-08-03	1.6000	1.6900	1.4000	1.6100	-1.227%	334	3,124	-53.416%
2026-07-31	1.6700	1.6800	1.6000	1.6300	+3.165%	228	2,971	-53.988%
2026-07-30	1.4500	1.6400	1.4400	1.5800	+23.438%	93	2,786	-52.532%
2026-07-29	1.3800	1.3900	1.2800	1.2800	-9.859%	25	2,782	-41.406%
2026-07-28	1.4500	1.4500	1.2400	1.4200	-15.476%	313	2,776	-47.183%
2026-07-27	1.6000	1.6800	1.6000	1.6800	-4.545%	18	2,764	-55.357%
2026-07-24	1.7600	1.7600	1.7600	1.7600	-6.383%	10	2,770	-57.386%
2026-07-23	1.9500	1.9600	1.7200	1.8800	-7.389%	241	2,780	-60.106%
2026-07-22	2.0100	2.1000	2.0000	2.0300	-2.404%	82	2,683	-63.054%
2026-07-21	2.0000	2.0800	1.9600	2.0800	+0.971%	64	2,680	-63.942%
2026-07-20	2.1100	2.1100	2.0100	2.0600	-6.787%	104	2,625	-63.592%
2026-07-17	2.2100	2.2400	2.1000	2.2100	-9.796%	72	2,624	-66.063%
2026-07-16	2.8600	2.9500	2.2600	2.4500	-25.758%	56	2,594	-69.388%
2026-07-15	3.6000	3.6000	3.1500	3.3000	-7.303%	15	2,560	-77.273%
2026-07-14	3.5000	3.5600	3.5000	3.5600	-6.562%	12	2,561	-78.933%
2026-07-10	3.8600	3.8600	3.6600	3.8100	-4.750%	41	2,573	-80.315%
2026-07-09	3.8600	4.0000	3.8600	4.0000	+8.108%	7	2,572	-81.250%
2026-07-08	3.7000	3.7000	3.7000	3.7000	-7.500%	45	2,566	-79.730%
2026-07-07	3.4000	4.0000	3.4000	4.0000	-0.498%	9	2,566	-81.250%
2026-07-06	4.0800	4.0800	4.0200	4.0200	-4.286%	6	2,575	-81.343%
2026-07-02	4.2000	4.2000	4.0800	4.2000	-22.936%	48	2,564	-82.143%
2026-07-01	5.4000	5.5000	5.2000	5.4500	+10.101%	14	2,564	-86.239%
2026-06-30	4.9500	4.9500	4.9500	4.9500	+2.697%	1	2,575	-84.848%
2026-06-29	4.4500	5.0200	3.8500	4.8200	+20.500%	55	2,574	-84.440%
2026-06-26	3.2500	4.0000	3.2500	4.0000	+17.302%	58	2,595	-81.250%
2026-06-25	3.0000	3.4100	2.9800	3.4100	+59.346%	165	2,631	-78.006%
2026-06-24	2.4000	2.4000	2.1400	2.1400	-4.889%	24	2,740	-64.953%
2026-06-22	2.1000	2.3300	2.1000	2.2500	+18.421%	54	2,725	-66.667%
2026-06-18	2.1000	2.1100	1.8200	1.9000	-16.667%	279	2,702	-60.526%
2026-06-17	2.5500	2.5500	2.2800	2.2800	-6.939%	182	2,702	-67.105%
2026-06-16	2.4500	2.4500	2.3100	2.4500	-6.489%	50	2,882	-69.388%
2026-06-15	2.7500	2.8700	2.6200	2.6200	+3.968%	102	2,877	-71.374%
2026-06-12	2.4300	2.7000	2.4300	2.5200	-2.326%	92	2,882	-70.238%
2026-06-11	2.6400	2.6400	2.4500	2.5800	+10.256%	40	2,866	-70.930%
2026-06-10	2.7000	2.7000	2.3000	2.3400	-0.426%	162	2,854	-67.949%
2026-06-09	2.4900	2.5800	1.9600	2.3500	-13.603%	239	2,817	-68.085%
2026-06-08	3.1500	3.1500	2.7200	2.7200	+3.817%	13	2,790	-72.426%
2026-06-05	3.2600	3.5000	2.6100	2.6200	-29.189%	910	2,788	-71.374%
2026-06-04	3.3000	3.9000	3.3000	3.7000	+5.714%	313	2,809	-79.730%
2026-06-03	3.5500	3.8400	3.2600	3.5000	0.000%	549	3,018	-78.571%
2026-06-02	2.8600	3.6000	2.6000	3.5000	+16.667%	240	3,264	-78.571%
2026-06-01	2.6000	3.1500	2.4200	3.0000	+23.457%	225	3,301	-75.000%
2026-05-29	2.5000	2.6900	2.2900	2.4300	+8.000%	884	3,241	-69.136%
2026-05-28	2.1800	2.4800	2.1200	2.2500	-0.442%	366	3,474	-66.667%
2026-05-27	2.0500	2.3200	1.8500	2.2600	+7.619%	452	3,129	-66.814%
2026-05-26	1.7600	2.3100	1.7600	2.1000	+31.250%	2,509	2,709	-64.286%
2026-05-22	1.1700	1.7100	1.1700	1.6000	+90.476%	177	357	-53.125%
2026-05-21	0.8400	0.8400	0.8400	0.8400	+15.068%	50	307	-10.714%
2026-05-20	0.7300	0.7300	0.7300	0.7300	-2.667%	7	307	+2.740%
2026-05-19	0.7500	0.7500	0.7500	0.7500	-13.793%	3	317	0.000%
2026-05-18	0.7900	0.8700	0.7900	0.8700	+19.178%	22	317	-13.793%
2026-05-15	0.7300	0.7300	0.7300	0.7300	-12.048%	1	317	+2.740%
2026-05-14	0.8300	0.8300	0.8300	0.8300	+20.290%	1	316	-9.639%
2026-05-13	0.7800	0.7800	0.6700	0.6900	-6.757%	109	373	+8.696%
2026-05-12	0.7000	0.7400	0.7000	0.7400	-8.642%	26	373	+1.351%
2026-05-11	0.8500	0.8500	0.7300	0.8100	-2.410%	38	373	-7.407%
2026-05-08	0.8500	0.8500	0.7200	0.8300	+36.066%	54	367	-9.639%
2026-05-07	0.6800	0.6800	0.5300	0.6100	+29.787%	53	352	+22.951%
2026-05-06	0.5000	0.5100	0.4500	0.4700	-6.000%	15	360	+59.574%
2026-05-05	0.6100	0.6100	0.5000	0.5000	-10.714%	117	354	+50.000%
2026-05-04	0.6200	0.6300	0.5500	0.5600	+43.590%	222	245	+33.929%
2026-04-30	0.3900	0.3900	0.3900	0.3900	+5.405%	7	38	+92.308%
2026-04-22	0.3700	0.3700	0.3700	0.3700	-13.953%	1	31	+102.703%
2026-04-21	0.5700	0.5700	0.4300	0.4300	0.000%	30	0	+74.419%