Dark

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

EOD

Sep 4, 2026

6.75+2.273%(+0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	6.7500	6.7500	6.7500	6.7500	+2.273%	4	244	0.000%
2026-09-03	6.6500	6.6500	6.6000	6.6000	-0.752%	4	244	+2.273%
2026-09-02	6.7500	6.7500	6.6500	6.6500	-1.481%	2	242	+1.504%
2026-09-01	6.9500	6.9500	6.7500	6.7500	-11.184%	22	243	0.000%
2026-08-27	7.3500	7.7500	7.3500	7.6000	+10.949%	10	239	-11.184%
2026-08-25	6.8500	6.8500	6.8500	6.8500	-2.837%	10	240	-1.460%
2026-08-21	7.1700	7.1700	7.0500	7.0500	-5.369%	14	242	-4.255%
2026-08-19	7.4500	7.4500	7.4500	7.4500	-0.268%	2	238	-9.396%
2026-08-18	7.5500	7.5500	7.4700	7.4700	-4.231%	9	238	-9.639%
2026-08-17	7.8000	7.8000	7.8000	7.8000	-3.106%	3	233	-13.462%
2026-08-14	8.0500	8.0500	8.0500	8.0500	+2.548%	2	232	-16.149%
2026-08-13	7.8500	7.8500	7.8500	7.8500	-1.258%	1	231	-14.013%
2026-08-12	8.0000	8.0000	7.9500	7.9500	-2.454%	2	231	-15.094%
2026-08-11	8.0000	8.2000	8.0000	8.1500	+1.875%	13	230	-17.178%
2026-08-10	8.0000	8.0000	8.0000	8.0000	-2.439%	1	231	-15.625%
2026-08-07	8.2000	8.2000	8.2000	8.2000	+3.797%	1	230	-17.683%
2026-08-05	8.1500	8.2000	7.9000	7.9000	+0.637%	6	229	-14.557%
2026-07-21	8.1000	8.1000	7.8500	7.8500	-1.875%	9	229	-14.013%
2026-07-20	8.0000	8.0000	8.0000	8.0000	-1.235%	1	231	-15.625%
2026-07-17	8.1000	8.1000	8.0300	8.1000	-1.818%	8	231	-16.667%
2026-07-16	8.8000	8.8000	8.2500	8.2500	-12.698%	11	233	-18.182%
2026-07-15	10.0000	10.0000	9.4500	9.4500	-2.073%	17	226	-28.571%
2026-07-13	9.8500	9.8500	9.6500	9.6500	-3.693%	12	221	-30.052%
2026-07-10	10.2000	10.2000	9.9500	10.0200	-3.654%	13	218	-32.635%
2026-07-09	10.5000	10.5500	10.4000	10.4000	+1.961%	13	220	-35.096%
2026-07-08	10.0500	10.2000	9.8500	10.2000	-1.449%	27	221	-33.824%
2026-07-07	10.3000	10.4500	10.3000	10.3500	-2.358%	8	216	-34.783%
2026-07-06	10.7000	10.7500	10.5500	10.6000	-0.935%	28	217	-36.321%
2026-07-02	10.7000	10.7000	10.7000	10.7000	-11.424%	13	210	-36.916%
2026-07-01	12.2200	12.2200	12.0800	12.0800	+2.286%	3	210	-44.123%
2026-06-30	11.7900	11.8100	11.7900	11.8100	+5.919%	2	212	-42.845%
2026-06-29	11.0000	11.2000	11.0000	11.1500	+6.190%	7	212	-39.462%
2026-06-26	10.1000	10.5000	10.1000	10.5000	+11.702%	20	210	-35.714%
2026-06-25	9.0000	9.5000	9.0000	9.4000	+22.876%	47	211	-28.191%
2026-06-24	8.2000	8.2000	7.6500	7.6500	-2.548%	53	255	-11.765%
2026-06-23	7.9500	8.0000	7.8500	7.8500	-3.086%	17	239	-14.013%
2026-06-22	8.1500	8.2000	8.0000	8.1000	+10.656%	28	237	-16.667%
2026-06-18	7.5000	7.5000	7.3000	7.3200	-12.335%	28	223	-7.787%
2026-06-17	8.3500	8.3500	8.3500	8.3500	+2.454%	2	223	-19.162%
2026-06-16	8.2500	8.2500	8.1000	8.1500	-5.233%	15	224	-17.178%
2026-06-15	8.6500	8.6500	8.6000	8.6000	+1.655%	17	230	-21.512%
2026-06-12	8.4000	8.4600	8.4000	8.4600	+5.618%	2	223	-20.213%
2026-06-10	8.0000	8.0100	8.0000	8.0100	-5.765%	2	222	-15.730%
2026-06-08	8.5000	8.5000	8.5000	8.5000	-12.371%	10	222	-20.588%
2026-06-04	9.7000	9.7000	9.7000	9.7000	-1.623%	1	225	-30.412%
2026-06-03	9.4300	9.8600	9.4300	9.8600	+14.253%	2	225	-31.542%
2026-06-01	8.5700	8.6300	8.5700	8.6300	+15.839%	2	225	-21.784%
2026-05-28	7.5000	7.5000	7.4500	7.4500	-4.242%	5	225	-9.396%
2026-05-27	7.7800	7.7800	7.7800	7.7800	+5.135%	1	222	-13.239%
2026-05-26	7.3700	7.5500	7.3700	7.4000	+6.475%	26	222	-8.784%
2026-05-22	6.4500	6.9500	6.4500	6.9500	+24.107%	9	238	-2.878%
2026-05-21	5.6000	5.6000	5.6000	5.6000	+2.752%	2	236	+20.536%
2026-05-13	5.4500	5.4500	5.4500	5.4500	+10.101%	1	236	+23.853%
2026-05-06	4.6000	4.9500	4.6000	4.9500	+20.732%	2	235	+36.364%
2026-04-27	4.2200	4.2200	4.1000	4.1000	-3.073%	3	235	+64.634%
2026-04-20	4.2300	4.2300	4.2300	4.2300	+77.731%	1	236	+59.574%
2026-04-01	2.3800	2.3800	2.3800	2.3800	+8.182%	1	236	+183.613%
2026-03-30	2.2000	2.2000	2.2000	2.2000	-2.222%	1	237	+206.818%
2026-03-27	2.2500	2.2500	2.2500	2.2500	+2.273%	1	237	+200.000%
2026-02-03	2.2000	2.2000	2.2000	2.2000	-24.658%	4	236	+206.818%
2026-01-08	2.9200	2.9200	2.9200	2.9200	+2.456%	4	236	+131.164%
2025-12-31	2.8900	2.8900	2.8500	2.8500	-5.000%	6	241	+136.842%
2025-12-29	3.0000	3.0000	3.0000	3.0000	0.000%	1	241	+125.000%
2025-12-26	3.0000	3.0000	3.0000	3.0000	+5.263%	1	240	+125.000%
2025-12-19	3.0000	3.0000	2.8500	2.8500	-16.176%	163	239	+136.842%
2025-12-18	3.4000	3.4000	3.4000	3.4000	0.000%	1	281	+98.529%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+3.030%	1	280	+98.529%
2025-12-16	3.4000	3.4000	3.3000	3.3000	-4.348%	3	279	+104.545%
2025-12-15	3.4500	3.4500	3.4500	3.4500	+7.813%	1	279	+95.652%
2025-12-12	3.3500	3.3500	3.2000	3.2000	-4.478%	5	278	+110.938%
2025-12-11	3.4000	3.4000	3.3500	3.3500	-2.899%	2	277	+101.493%
2025-12-10	3.4500	3.4500	3.4500	3.4500	+4.545%	1	277	+95.652%
2025-12-05	3.3000	3.3000	3.3000	3.3000	+10.000%	1	276	+104.545%
2025-12-04	3.0000	3.0000	3.0000	3.0000	-2.913%	1	277	+125.000%
2025-12-01	3.1000	3.1000	3.0900	3.0900	-0.323%	3	278	+118.447%
2025-11-25	3.2000	3.2000	3.1000	3.1000	-6.627%	22	278	+117.742%
2025-11-24	3.3000	3.3200	3.3000	3.3200	+5.397%	6	256	+103.313%
2025-11-21	3.1900	3.2000	3.1500	3.1500	-3.077%	3	255	+114.286%
2025-11-20	3.6000	3.6000	3.2500	3.2500	-1.515%	2	256	+107.692%
2025-11-19	3.3000	3.3000	3.3000	3.3000	-2.941%	1	254	+104.545%
2025-11-18	3.4000	3.4000	3.4000	3.4000	+4.615%	1	253	+98.529%
2025-11-17	3.3000	3.3200	3.2500	3.2500	-2.985%	26	252	+107.692%
2025-11-14	3.3000	3.3500	3.3000	3.3500	-1.471%	3	251	+101.493%
2025-11-13	3.5000	3.5000	3.4000	3.4000	-4.225%	4	248	+98.529%
2025-11-07	3.6000	3.6000	3.5500	3.5500	-4.054%	11	244	+90.141%
2025-11-06	3.7500	3.7500	3.7000	3.7000	-8.867%	2	233	+82.432%
2025-11-03	3.9500	4.0600	3.8000	4.0600	+2.785%	7	234	+66.256%
2025-10-31	3.9500	3.9500	3.9500	3.9500	0.000%	1	234	+70.886%
2025-10-30	4.0000	4.0000	3.9500	3.9500	+0.254%	16	233	+70.886%
2025-10-24	3.9400	3.9400	3.9400	3.9400	+9.444%	20	237	+71.320%
2025-10-22	4.1000	4.1000	3.6000	3.6000	+1.408%	10	217	+87.500%
2025-10-17	3.6000	3.6000	3.5500	3.5500	-2.740%	3	217	+90.141%
2025-10-16	3.7500	3.7500	3.6500	3.6500	+2.817%	2	214	+84.932%
2025-10-15	3.6000	3.6000	3.5500	3.5500	-0.560%	3	212	+90.141%
2025-10-13	3.5700	3.5700	3.5700	3.5700	-0.833%	10	209	+89.076%
2025-10-10	3.6000	3.6000	3.6000	3.6000	-4.000%	1	199	+87.500%
2025-10-07	3.8000	3.8000	3.7500	3.7500	0.000%	2	196	+80.000%
2025-10-06	3.7500	3.7500	3.7500	3.7500	+4.167%	1	196	+80.000%
2025-10-03	3.6000	3.6000	3.6000	3.6000	-11.111%	1	197	+87.500%
2025-10-02	4.0500	4.0500	4.0500	4.0500	+4.113%	1	196	+66.667%
2025-10-01	3.8900	3.8900	3.8900	3.8900	+1.039%	10	195	+73.522%
2025-09-30	3.8500	3.8500	3.8500	3.8500	-4.938%	1	205	+75.325%
2025-09-29	4.0500	4.0500	4.0500	4.0500	+1.250%	2	204	+66.667%
2025-09-26	4.0500	4.1500	4.0000	4.0000	+21.212%	29	202	+68.750%
2025-09-24	3.3000	3.3000	3.3000	3.3000	-4.348%	1	219	+104.545%
2025-09-23	3.4500	3.4500	3.4500	3.4500	+11.290%	1	218	+95.652%
2025-09-17	3.0800	3.1000	3.0800	3.1000	0.000%	50	217	+117.742%
2025-09-15	3.1000	3.1000	3.1000	3.1000	+8.014%	1	267	+117.742%
2025-09-10	2.8200	2.8700	2.8200	2.8700	-1.034%	2	266	+135.192%
2025-09-05	2.9000	2.9000	2.9000	2.9000	+2.473%	1	264	+132.759%
2025-09-02	2.8100	2.8300	2.8100	2.8300	-2.414%	4	263	+138.516%
2025-08-28	2.9300	2.9300	2.9000	2.9000	-1.695%	3	265	+132.759%
2025-08-27	2.9500	2.9500	2.9500	2.9500	+8.856%	1	262	+128.814%
2025-08-20	2.7100	2.7100	2.7100	2.7100	-2.518%	1	261	+149.077%
2025-08-15	2.8200	2.8200	2.7800	2.7800	-1.418%	18	260	+142.806%
2025-08-13	2.8200	2.8200	2.8200	2.8200	+3.676%	1	242	+139.362%
2025-08-08	2.7200	2.7200	2.7200	2.7200	+0.741%	1	241	+148.162%
2025-08-07	2.7400	2.7400	2.7000	2.7000	-3.571%	3	240	+150.000%
2025-08-06	2.8200	2.8200	2.8000	2.8000	0.000%	3	237	+141.071%
2025-08-05	2.8500	2.8500	2.8000	2.8000	+2.564%	2	234	+141.071%
2025-08-01	2.7300	2.7500	2.7000	2.7300	-5.862%	4	232	+147.253%
2025-07-30	2.8500	2.9000	2.8500	2.9000	0.000%	12	228	+132.759%
2025-07-29	2.9000	2.9000	2.9000	2.9000	-3.333%	1	240	+132.759%
2025-07-28	3.0000	3.0000	3.0000	3.0000	-3.226%	1	239	+125.000%
2025-07-24	3.1000	3.1000	3.1000	3.1000	-1.587%	1	238	+117.742%
2025-07-23	3.2000	3.2000	3.1500	3.1500	+3.279%	3	237	+114.286%
2025-07-22	3.0500	3.0500	3.0500	3.0500	0.000%	2	234	+121.311%
2025-07-21	3.2000	3.2000	3.0500	3.0500	-1.613%	3	232	+121.311%
2025-07-17	3.1500	3.1500	3.1000	3.1000	-3.125%	2	229	+117.742%
2025-07-16	3.1500	3.2000	3.1500	3.2000	+1.587%	28	229	+110.938%
2025-07-14	3.2000	3.2000	3.1500	3.1500	-21.250%	2	201	+114.286%
2025-07-03	4.4500	4.4500	3.3500	4.0000	+16.959%	3	199	+68.750%
2025-07-02	3.4200	3.4200	3.4200	3.4200	-7.568%	20	199	+97.368%
2025-06-27	3.7000	3.7000	3.7000	3.7000	-8.642%	1	195	+82.432%
2025-06-25	4.2500	4.2500	4.0000	4.0500	+15.714%	30	195	+66.667%
2025-06-17	3.5000	3.5000	3.5000	3.5000	+7.692%	25	206	+92.857%
2025-06-09	3.2600	3.2600	3.2500	3.2500	+1.562%	2	184	+107.692%
2025-06-05	3.2000	3.2000	3.2000	3.2000	+113.333%	1	182	+110.938%
2025-06-03	1.5000	1.5000	1.5000	1.5000	-52.381%	2	181	+350.000%
2025-05-28	3.1500	3.1500	3.1500	3.1500	+5.000%	1	181	+114.286%
2025-05-21	3.0000	3.0000	3.0000	3.0000	-1.639%	1	180	+125.000%
2025-05-19	3.0500	3.0500	3.0500	3.0500	+1.667%	1	179	+121.311%
2025-05-16	3.0000	3.0000	3.0000	3.0000	0.000%	2	178	+125.000%
2025-05-15	3.0000	3.0000	3.0000	3.0000	+17.647%	10	177	+125.000%
2025-04-28	2.5500	2.5500	2.5500	2.5500	+19.718%	2	167	+164.706%
2025-04-07	2.1300	2.1300	2.1300	2.1300	+2.899%	2	167	+216.901%
2025-04-04	2.0700	2.0700	2.0700	2.0700	-15.854%	4	169	+226.087%
2025-04-02	2.4600	2.4600	2.4600	2.4600	-29.714%	3	166	+174.390%
2025-03-25	3.5000	3.5000	3.5000	3.5000	-4.110%	6	166	+92.857%
2025-03-17	3.6000	3.6500	3.6000	3.6500	+10.606%	2	170	+84.932%
2025-03-10	3.3000	3.3000	3.1000	3.3000	-29.032%	5	170	+104.545%
2025-02-24	4.5500	4.6500	4.5500	4.6500	-7.921%	7	173	+45.161%
2025-02-13	5.1000	5.1000	5.0500	5.0500	+10.989%	6	180	+33.663%
2025-02-11	4.5500	4.5500	4.5500	4.5500	-4.211%	5	174	+48.352%
2025-02-10	4.7500	4.7500	4.7500	4.7500	+13.095%	4	179	+42.105%
2025-02-06	4.2500	4.2600	4.2000	4.2000	+23.529%	13	175	+60.714%
2025-01-07	3.3000	3.4000	3.3000	3.4000	+4.294%	2	164	+98.529%
2025-01-06	3.2600	3.2600	3.2600	3.2600	+5.502%	4	164	+107.055%
2025-01-02	3.0900	3.0900	3.0900	3.0900	+1.311%	8	160	+118.447%
2024-12-31	3.0500	3.0500	3.0500	3.0500	-4.688%	5	147	+121.311%
2024-12-27	3.2000	3.2000	3.2000	3.2000	-5.882%	2	147	+110.938%
2024-12-24	3.4000	3.4000	3.4000	3.4000	+17.647%	1	145	+98.529%
2024-12-23	3.0000	3.0000	2.8900	2.8900	+29.018%	21	145	+133.564%
2024-12-19	2.2400	2.2400	2.2400	2.2400	-2.609%	10	124	+201.339%
2024-12-18	2.3000	2.3000	2.3000	2.3000	+13.300%	5	119	+193.478%
2024-12-17	1.9900	2.0300	1.9900	2.0300	+1.500%	2	119	+232.512%
2024-12-11	2.0000	2.0000	2.0000	2.0000	+6.383%	9	119	+237.500%
2024-12-09	1.9300	1.9300	1.8800	1.8800	+3.867%	30	110	+259.043%
2024-12-03	1.8100	1.8100	1.8100	1.8100	+0.556%	2	128	+272.928%
2024-11-27	1.7500	1.8000	1.7500	1.8000	0.000%	16	139	+275.000%
2024-11-26	1.7900	1.8000	1.7900	1.8000	+11.801%	21	139	+275.000%
2024-11-21	1.5800	1.6100	1.5800	1.6100	-3.593%	29	89	+319.255%
2024-11-14	1.6700	1.6700	1.6700	1.6700	+7.051%	1	89	+304.192%
2024-11-07	1.5700	1.5700	1.5600	1.5600	-4.294%	2	88	+332.692%
2024-11-04	1.6300	1.6300	1.6300	1.6300	-14.211%	1	86	+314.110%
2024-10-18	1.9000	1.9000	1.9000	1.9000	-5.000%	10	85	+255.263%
2024-10-16	2.0000	2.0000	2.0000	2.0000	+14.286%	1	80	+237.500%
2024-10-14	1.7500	1.7500	1.7500	1.7500	+6.061%	1	79	+285.714%
2024-10-07	1.6200	1.6500	1.6000	1.6500	-10.811%	50	78	+309.091%
2024-09-30	1.9000	1.9000	1.8500	1.8500	+15.625%	2	28	+264.865%
2024-09-27	1.6000	1.6000	1.6000	1.6000	-2.439%	6	26	+321.875%
2024-09-25	1.6400	1.6400	1.6400	1.6400	-2.959%	2	23	+311.585%
2024-09-18	1.6900	1.6900	1.6900	1.6900	0.000%	20	21	+299.408%
2024-09-16	1.6900	1.6900	1.6900	1.6900	0.000%	1	1	+299.408%