Dark

BB20270115C1
BB Jan 15 2027 1.00 Call (BB270115C00001000)
option OPRA

EOD

Jul 21, 2026

7.85-1.875%(-0.15)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	8.1000	8.1000	7.8500	7.8500	-1.875%	9	229	0.000%
2026-07-20	8.0000	8.0000	8.0000	8.0000	-1.235%	1	231	-1.875%
2026-07-17	8.1000	8.1000	8.0300	8.1000	-1.818%	8	231	-3.086%
2026-07-16	8.8000	8.8000	8.2500	8.2500	-12.698%	11	233	-4.848%
2026-07-15	10.0000	10.0000	9.4500	9.4500	-2.073%	17	226	-16.931%
2026-07-13	9.8500	9.8500	9.6500	9.6500	-3.693%	12	221	-18.653%
2026-07-10	10.2000	10.2000	9.9500	10.0200	-3.654%	13	218	-21.657%
2026-07-09	10.5000	10.5500	10.4000	10.4000	+1.961%	13	220	-24.519%
2026-07-08	10.0500	10.2000	9.8500	10.2000	-1.449%	27	221	-23.039%
2026-07-07	10.3000	10.4500	10.3000	10.3500	-2.358%	8	216	-24.155%
2026-07-06	10.7000	10.7500	10.5500	10.6000	-0.935%	28	217	-25.943%
2026-07-02	10.7000	10.7000	10.7000	10.7000	-11.424%	13	210	-26.636%
2026-07-01	12.2200	12.2200	12.0800	12.0800	+2.286%	3	210	-35.017%
2026-06-30	11.7900	11.8100	11.7900	11.8100	+5.919%	2	212	-33.531%
2026-06-29	11.0000	11.2000	11.0000	11.1500	+6.190%	7	212	-29.596%
2026-06-26	10.1000	10.5000	10.1000	10.5000	+11.702%	20	210	-25.238%
2026-06-25	9.0000	9.5000	9.0000	9.4000	+22.876%	47	211	-16.489%
2026-06-24	8.2000	8.2000	7.6500	7.6500	-2.548%	53	255	+2.614%
2026-06-23	7.9500	8.0000	7.8500	7.8500	-3.086%	17	239	0.000%
2026-06-22	8.1500	8.2000	8.0000	8.1000	+10.656%	28	237	-3.086%
2026-06-18	7.5000	7.5000	7.3000	7.3200	-12.335%	28	223	+7.240%
2026-06-17	8.3500	8.3500	8.3500	8.3500	+2.454%	2	223	-5.988%
2026-06-16	8.2500	8.2500	8.1000	8.1500	-5.233%	15	224	-3.681%
2026-06-15	8.6500	8.6500	8.6000	8.6000	+1.655%	17	230	-8.721%
2026-06-12	8.4000	8.4600	8.4000	8.4600	+5.618%	2	223	-7.210%
2026-06-10	8.0000	8.0100	8.0000	8.0100	-5.765%	2	222	-1.998%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-12.371%	10	222	-7.647%
2026-06-04	9.7000	9.7000	9.7000	9.7000	-1.623%	1	225	-19.072%
2026-06-03	9.4300	9.8600	9.4300	9.8600	+14.253%	2	225	-20.385%
2026-06-01	8.5700	8.6300	8.5700	8.6300	+15.839%	2	225	-9.038%
2026-05-28	7.5000	7.5000	7.4500	7.4500	-4.242%	5	225	+5.369%
2026-05-27	7.7800	7.7800	7.7800	7.7800	+5.135%	1	222	+0.900%
2026-05-26	7.3700	7.5500	7.3700	7.4000	+6.475%	26	222	+6.081%
2026-05-22	6.4500	6.9500	6.4500	6.9500	+24.107%	9	238	+12.950%
2026-05-21	5.6000	5.6000	5.6000	5.6000	+2.752%	2	236	+40.179%
2026-05-13	5.4500	5.4500	5.4500	5.4500	+10.101%	1	236	+44.037%
2026-05-06	4.6000	4.9500	4.6000	4.9500	+20.732%	2	235	+58.586%
2026-04-27	4.2200	4.2200	4.1000	4.1000	-3.073%	3	235	+91.463%
2026-04-20	4.2300	4.2300	4.2300	4.2300	+77.731%	1	236	+85.579%
2026-04-01	2.3800	2.3800	2.3800	2.3800	+8.182%	1	236	+229.832%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-2.222%	1	237	+256.818%
2026-03-27	2.2500	2.2500	2.2500	2.2500	+2.273%	1	237	+248.889%
2026-02-03	2.2000	2.2000	2.2000	2.2000	-24.658%	4	236	+256.818%
2026-01-08	2.9200	2.9200	2.9200	2.9200	+2.456%	4	236	+168.836%
2025-12-31	2.8900	2.8900	2.8500	2.8500	-5.000%	6	241	+175.439%
2025-12-29	3.0000	3.0000	3.0000	3.0000	0.000%	1	241	+161.667%
2025-12-26	3.0000	3.0000	3.0000	3.0000	+5.263%	1	240	+161.667%
2025-12-19	3.0000	3.0000	2.8500	2.8500	-16.176%	163	239	+175.439%
2025-12-18	3.4000	3.4000	3.4000	3.4000	0.000%	1	281	+130.882%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+3.030%	1	280	+130.882%
2025-12-16	3.4000	3.4000	3.3000	3.3000	-4.348%	3	279	+137.879%
2025-12-15	3.4500	3.4500	3.4500	3.4500	+7.813%	1	279	+127.536%
2025-12-12	3.3500	3.3500	3.2000	3.2000	-4.478%	5	278	+145.313%
2025-12-11	3.4000	3.4000	3.3500	3.3500	-2.899%	2	277	+134.328%
2025-12-10	3.4500	3.4500	3.4500	3.4500	+4.545%	1	277	+127.536%
2025-12-05	3.3000	3.3000	3.3000	3.3000	+10.000%	1	276	+137.879%
2025-12-04	3.0000	3.0000	3.0000	3.0000	-2.913%	1	277	+161.667%
2025-12-01	3.1000	3.1000	3.0900	3.0900	-0.323%	3	278	+154.045%
2025-11-25	3.2000	3.2000	3.1000	3.1000	-6.627%	22	278	+153.226%
2025-11-24	3.3000	3.3200	3.3000	3.3200	+5.397%	6	256	+136.446%
2025-11-21	3.1900	3.2000	3.1500	3.1500	-3.077%	3	255	+149.206%
2025-11-20	3.6000	3.6000	3.2500	3.2500	-1.515%	2	256	+141.538%
2025-11-19	3.3000	3.3000	3.3000	3.3000	-2.941%	1	254	+137.879%
2025-11-18	3.4000	3.4000	3.4000	3.4000	+4.615%	1	253	+130.882%
2025-11-17	3.3000	3.3200	3.2500	3.2500	-2.985%	26	252	+141.538%
2025-11-14	3.3000	3.3500	3.3000	3.3500	-1.471%	3	251	+134.328%
2025-11-13	3.5000	3.5000	3.4000	3.4000	-4.225%	4	248	+130.882%
2025-11-07	3.6000	3.6000	3.5500	3.5500	-4.054%	11	244	+121.127%
2025-11-06	3.7500	3.7500	3.7000	3.7000	-8.867%	2	233	+112.162%
2025-11-03	3.9500	4.0600	3.8000	4.0600	+2.785%	7	234	+93.350%
2025-10-31	3.9500	3.9500	3.9500	3.9500	0.000%	1	234	+98.734%
2025-10-30	4.0000	4.0000	3.9500	3.9500	+0.254%	16	233	+98.734%
2025-10-24	3.9400	3.9400	3.9400	3.9400	+9.444%	20	237	+99.239%
2025-10-22	4.1000	4.1000	3.6000	3.6000	+1.408%	10	217	+118.056%
2025-10-17	3.6000	3.6000	3.5500	3.5500	-2.740%	3	217	+121.127%
2025-10-16	3.7500	3.7500	3.6500	3.6500	+2.817%	2	214	+115.068%
2025-10-15	3.6000	3.6000	3.5500	3.5500	-0.560%	3	212	+121.127%
2025-10-13	3.5700	3.5700	3.5700	3.5700	-0.833%	10	209	+119.888%
2025-10-10	3.6000	3.6000	3.6000	3.6000	-4.000%	1	199	+118.056%
2025-10-07	3.8000	3.8000	3.7500	3.7500	0.000%	2	196	+109.333%
2025-10-06	3.7500	3.7500	3.7500	3.7500	+4.167%	1	196	+109.333%
2025-10-03	3.6000	3.6000	3.6000	3.6000	-11.111%	1	197	+118.056%
2025-10-02	4.0500	4.0500	4.0500	4.0500	+4.113%	1	196	+93.827%
2025-10-01	3.8900	3.8900	3.8900	3.8900	+1.039%	10	195	+101.799%
2025-09-30	3.8500	3.8500	3.8500	3.8500	-4.938%	1	205	+103.896%
2025-09-29	4.0500	4.0500	4.0500	4.0500	+1.250%	2	204	+93.827%
2025-09-26	4.0500	4.1500	4.0000	4.0000	+21.212%	29	202	+96.250%
2025-09-24	3.3000	3.3000	3.3000	3.3000	-4.348%	1	219	+137.879%
2025-09-23	3.4500	3.4500	3.4500	3.4500	+11.290%	1	218	+127.536%
2025-09-17	3.0800	3.1000	3.0800	3.1000	0.000%	50	217	+153.226%
2025-09-15	3.1000	3.1000	3.1000	3.1000	+8.014%	1	267	+153.226%
2025-09-10	2.8200	2.8700	2.8200	2.8700	-1.034%	2	266	+173.519%
2025-09-05	2.9000	2.9000	2.9000	2.9000	+2.473%	1	264	+170.690%
2025-09-02	2.8100	2.8300	2.8100	2.8300	-2.414%	4	263	+177.385%
2025-08-28	2.9300	2.9300	2.9000	2.9000	-1.695%	3	265	+170.690%
2025-08-27	2.9500	2.9500	2.9500	2.9500	+8.856%	1	262	+166.102%
2025-08-20	2.7100	2.7100	2.7100	2.7100	-2.518%	1	261	+189.668%
2025-08-15	2.8200	2.8200	2.7800	2.7800	-1.418%	18	260	+182.374%
2025-08-13	2.8200	2.8200	2.8200	2.8200	+3.676%	1	242	+178.369%
2025-08-08	2.7200	2.7200	2.7200	2.7200	+0.741%	1	241	+188.603%
2025-08-07	2.7400	2.7400	2.7000	2.7000	-3.571%	3	240	+190.741%
2025-08-06	2.8200	2.8200	2.8000	2.8000	0.000%	3	237	+180.357%
2025-08-05	2.8500	2.8500	2.8000	2.8000	+2.564%	2	234	+180.357%
2025-08-01	2.7300	2.7500	2.7000	2.7300	-5.862%	4	232	+187.546%
2025-07-30	2.8500	2.9000	2.8500	2.9000	0.000%	12	228	+170.690%
2025-07-29	2.9000	2.9000	2.9000	2.9000	-3.333%	1	240	+170.690%
2025-07-28	3.0000	3.0000	3.0000	3.0000	-3.226%	1	239	+161.667%
2025-07-24	3.1000	3.1000	3.1000	3.1000	-1.587%	1	238	+153.226%
2025-07-23	3.2000	3.2000	3.1500	3.1500	+3.279%	3	237	+149.206%
2025-07-22	3.0500	3.0500	3.0500	3.0500	0.000%	2	234	+157.377%
2025-07-21	3.2000	3.2000	3.0500	3.0500	-1.613%	3	232	+157.377%
2025-07-17	3.1500	3.1500	3.1000	3.1000	-3.125%	2	229	+153.226%
2025-07-16	3.1500	3.2000	3.1500	3.2000	+1.587%	28	229	+145.313%
2025-07-14	3.2000	3.2000	3.1500	3.1500	-21.250%	2	201	+149.206%
2025-07-03	4.4500	4.4500	3.3500	4.0000	+16.959%	3	199	+96.250%
2025-07-02	3.4200	3.4200	3.4200	3.4200	-7.568%	20	199	+129.532%
2025-06-27	3.7000	3.7000	3.7000	3.7000	-8.642%	1	195	+112.162%
2025-06-25	4.2500	4.2500	4.0000	4.0500	+15.714%	30	195	+93.827%
2025-06-17	3.5000	3.5000	3.5000	3.5000	+7.692%	25	206	+124.286%
2025-06-09	3.2600	3.2600	3.2500	3.2500	+1.562%	2	184	+141.538%
2025-06-05	3.2000	3.2000	3.2000	3.2000	+113.333%	1	182	+145.313%
2025-06-03	1.5000	1.5000	1.5000	1.5000	-52.381%	2	181	+423.333%
2025-05-28	3.1500	3.1500	3.1500	3.1500	+5.000%	1	181	+149.206%
2025-05-21	3.0000	3.0000	3.0000	3.0000	-1.639%	1	180	+161.667%
2025-05-19	3.0500	3.0500	3.0500	3.0500	+1.667%	1	179	+157.377%
2025-05-16	3.0000	3.0000	3.0000	3.0000	0.000%	2	178	+161.667%
2025-05-15	3.0000	3.0000	3.0000	3.0000	+17.647%	10	177	+161.667%
2025-04-28	2.5500	2.5500	2.5500	2.5500	+19.718%	2	167	+207.843%
2025-04-07	2.1300	2.1300	2.1300	2.1300	+2.899%	2	167	+268.545%
2025-04-04	2.0700	2.0700	2.0700	2.0700	-15.854%	4	169	+279.227%
2025-04-02	2.4600	2.4600	2.4600	2.4600	-29.714%	3	166	+219.106%
2025-03-25	3.5000	3.5000	3.5000	3.5000	-4.110%	6	166	+124.286%
2025-03-17	3.6000	3.6500	3.6000	3.6500	+10.606%	2	170	+115.068%
2025-03-10	3.3000	3.3000	3.1000	3.3000	-29.032%	5	170	+137.879%
2025-02-24	4.5500	4.6500	4.5500	4.6500	-7.921%	7	173	+68.817%
2025-02-13	5.1000	5.1000	5.0500	5.0500	+10.989%	6	180	+55.446%
2025-02-11	4.5500	4.5500	4.5500	4.5500	-4.211%	5	174	+72.527%
2025-02-10	4.7500	4.7500	4.7500	4.7500	+13.095%	4	179	+65.263%
2025-02-06	4.2500	4.2600	4.2000	4.2000	+23.529%	13	175	+86.905%
2025-01-07	3.3000	3.4000	3.3000	3.4000	+4.294%	2	164	+130.882%
2025-01-06	3.2600	3.2600	3.2600	3.2600	+5.502%	4	164	+140.798%
2025-01-02	3.0900	3.0900	3.0900	3.0900	+1.311%	8	160	+154.045%
2024-12-31	3.0500	3.0500	3.0500	3.0500	-4.688%	5	147	+157.377%
2024-12-27	3.2000	3.2000	3.2000	3.2000	-5.882%	2	147	+145.313%
2024-12-24	3.4000	3.4000	3.4000	3.4000	+17.647%	1	145	+130.882%
2024-12-23	3.0000	3.0000	2.8900	2.8900	+29.018%	21	145	+171.626%
2024-12-19	2.2400	2.2400	2.2400	2.2400	-2.609%	10	124	+250.446%
2024-12-18	2.3000	2.3000	2.3000	2.3000	+13.300%	5	119	+241.304%
2024-12-17	1.9900	2.0300	1.9900	2.0300	+1.500%	2	119	+286.700%
2024-12-11	2.0000	2.0000	2.0000	2.0000	+6.383%	9	119	+292.500%
2024-12-09	1.9300	1.9300	1.8800	1.8800	+3.867%	30	110	+317.553%
2024-12-03	1.8100	1.8100	1.8100	1.8100	+0.556%	2	128	+333.702%
2024-11-27	1.7500	1.8000	1.7500	1.8000	0.000%	16	139	+336.111%
2024-11-26	1.7900	1.8000	1.7900	1.8000	+11.801%	21	139	+336.111%
2024-11-21	1.5800	1.6100	1.5800	1.6100	-3.593%	29	89	+387.578%
2024-11-14	1.6700	1.6700	1.6700	1.6700	+7.051%	1	89	+370.060%
2024-11-07	1.5700	1.5700	1.5600	1.5600	-4.294%	2	88	+403.205%
2024-11-04	1.6300	1.6300	1.6300	1.6300	-14.211%	1	86	+381.595%
2024-10-18	1.9000	1.9000	1.9000	1.9000	-5.000%	10	85	+313.158%
2024-10-16	2.0000	2.0000	2.0000	2.0000	+14.286%	1	80	+292.500%
2024-10-14	1.7500	1.7500	1.7500	1.7500	+6.061%	1	79	+348.571%
2024-10-07	1.6200	1.6500	1.6000	1.6500	-10.811%	50	78	+375.758%
2024-09-30	1.9000	1.9000	1.8500	1.8500	+15.625%	2	28	+324.324%
2024-09-27	1.6000	1.6000	1.6000	1.6000	-2.439%	6	26	+390.625%
2024-09-25	1.6400	1.6400	1.6400	1.6400	-2.959%	2	23	+378.659%
2024-09-18	1.6900	1.6900	1.6900	1.6900	0.000%	20	21	+364.497%
2024-09-16	1.6900	1.6900	1.6900	1.6900	0.000%	1	1	+364.497%