Dark

BB20270115C12
BB Jan 15 2027 12.00 Call (BB270115C00012000)
option OPRA

EOD

Sep 4, 2026

0.3900-2.500%(-0.0100)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.4000	0.4000	0.3900	0.3900	-2.500%	40	3,109	0.000%
2026-09-02	0.4100	0.4200	0.3500	0.4000	-4.762%	56	3,109	-2.500%
2026-09-01	0.4300	0.4300	0.4200	0.4200	-16.000%	20	3,102	-7.143%
2026-08-31	0.5000	0.5000	0.5000	0.5000	+6.383%	11	3,105	-22.000%
2026-08-28	0.6500	0.7000	0.4700	0.4700	-26.563%	53	3,105	-17.021%
2026-08-27	0.5800	0.6500	0.5800	0.6400	+42.222%	36	3,093	-39.063%
2026-08-26	0.4500	0.4500	0.4500	0.4500	-4.255%	3	3,080	-13.333%
2026-08-25	0.5200	0.5200	0.4700	0.4700	+4.444%	72	3,077	-17.021%
2026-08-24	0.5000	0.5500	0.4500	0.4500	-25.000%	81	3,057	-13.333%
2026-08-21	0.6000	0.6400	0.5700	0.6000	+1.695%	16	3,001	-35.000%
2026-08-20	0.6200	0.7300	0.5900	0.5900	-14.493%	64	3,010	-33.898%
2026-08-19	0.6900	0.7000	0.6900	0.6900	-11.538%	20	2,958	-43.478%
2026-08-18	0.8300	0.8300	0.7500	0.7800	-8.235%	149	2,964	-50.000%
2026-08-17	0.8200	0.8500	0.7500	0.8500	-8.602%	160	3,015	-54.118%
2026-08-14	0.9500	0.9500	0.9200	0.9300	-6.061%	49	3,116	-58.065%
2026-08-13	0.9500	0.9900	0.9300	0.9900	+8.791%	26	3,078	-60.606%
2026-08-12	0.9800	0.9800	0.9100	0.9100	-14.953%	21	3,058	-57.143%
2026-08-11	1.2100	1.2100	1.0500	1.0700	-4.464%	19	3,079	-63.551%
2026-08-10	1.0800	1.1200	1.0800	1.1200	-2.609%	102	3,062	-65.179%
2026-08-07	1.3000	1.3000	1.0500	1.1500	+5.505%	22	2,968	-66.087%
2026-08-06	1.1700	1.1700	1.0900	1.0900	-10.656%	10	2,964	-64.220%
2026-08-05	1.2000	1.2200	1.1100	1.2200	+7.018%	4	2,964	-68.033%
2026-08-04	1.1500	1.2600	1.1000	1.1400	+10.680%	69	2,960	-65.789%
2026-08-03	0.9100	1.0300	0.9100	1.0300	+1.980%	5	2,940	-62.136%
2026-07-31	1.1300	1.1300	1.0000	1.0100	+1.000%	143	2,944	-61.386%
2026-07-30	0.9700	1.0300	0.9500	1.0000	+25.000%	110	2,911	-61.000%
2026-07-29	0.9000	0.9200	0.8000	0.8000	-10.112%	65	2,889	-51.250%
2026-07-28	0.8000	0.9100	0.7800	0.8900	-16.822%	200	2,949	-56.180%
2026-07-27	1.0900	1.2100	1.0000	1.0700	-1.835%	36	2,795	-63.551%
2026-07-24	1.0700	1.1500	1.0700	1.0900	-6.034%	250	2,807	-64.220%
2026-07-23	1.2600	1.2700	1.1300	1.1600	-14.074%	117	2,980	-66.379%
2026-07-22	1.3900	1.4000	1.3500	1.3500	0.000%	64	2,898	-71.111%
2026-07-21	1.5000	1.5000	1.2800	1.3500	-3.571%	181	2,845	-71.111%
2026-07-20	1.3400	1.4500	1.2400	1.4000	-7.895%	46	2,665	-72.143%
2026-07-17	1.4700	1.5800	1.3200	1.5200	-6.173%	166	2,687	-74.342%
2026-07-16	1.9200	1.9200	1.5100	1.6200	-36.220%	138	2,641	-75.926%
2026-07-15	2.4500	2.5400	2.2000	2.5400	+2.419%	99	2,632	-84.646%
2026-07-14	2.6000	2.9100	2.4800	2.4800	+0.405%	101	2,662	-84.274%
2026-07-13	2.4100	2.5000	2.1800	2.4700	-3.137%	48	2,644	-84.211%
2026-07-10	2.9000	2.9000	2.5500	2.5500	-11.765%	129	2,669	-84.706%
2026-07-09	3.0000	3.1000	2.8900	2.8900	+5.091%	161	2,680	-86.505%
2026-07-08	2.6500	2.7500	2.6000	2.7500	+2.612%	31	2,571	-85.818%
2026-07-07	2.8300	3.0000	2.6000	2.6800	-9.153%	44	2,574	-85.448%
2026-07-06	3.0000	3.4000	2.9000	2.9500	-5.145%	165	2,572	-86.780%
2026-07-02	3.9600	3.9600	2.9000	3.1100	-24.146%	965	2,639	-87.460%
2026-07-01	3.9500	4.5000	3.7000	4.1000	+5.128%	188	2,639	-90.488%
2026-06-30	3.7000	3.9100	3.5500	3.9000	+5.405%	211	2,705	-90.000%
2026-06-29	2.9500	3.9000	2.9300	3.7000	+27.148%	760	2,732	-89.459%
2026-06-26	2.2600	2.9500	2.2600	2.9100	+26.522%	972	2,363	-86.598%
2026-06-25	1.9200	2.5500	1.9200	2.3000	+48.387%	514	1,686	-83.043%
2026-06-24	1.7800	1.8100	1.5100	1.5500	+2.649%	80	1,692	-74.839%
2026-06-23	1.2900	1.6300	1.2900	1.5100	-5.031%	44	1,706	-74.172%
2026-06-22	1.5600	1.8000	1.5100	1.5900	+13.571%	65	1,692	-75.472%
2026-06-18	1.5000	1.5000	1.3000	1.4000	-16.168%	104	1,717	-72.143%
2026-06-17	1.8700	1.8700	1.6200	1.6700	-3.468%	60	1,717	-76.647%
2026-06-16	1.8000	1.8500	1.7300	1.7300	-8.947%	53	1,735	-77.457%
2026-06-15	2.0500	2.0900	1.9000	1.9000	+2.703%	35	1,703	-79.474%
2026-06-12	1.9500	2.0400	1.8200	1.8500	-2.632%	432	1,687	-78.919%
2026-06-11	1.5600	1.9900	1.5600	1.9000	+9.195%	124	1,545	-79.474%
2026-06-10	1.8000	1.9000	1.7300	1.7400	0.000%	25	1,516	-77.586%
2026-06-09	1.7700	2.0000	1.4400	1.7400	-11.675%	424	1,518	-77.586%
2026-06-08	2.2400	2.4900	1.8700	1.9700	-8.796%	657	1,893	-80.203%
2026-06-05	2.5000	2.8000	2.0100	2.1600	-30.323%	546	1,563	-81.944%
2026-06-04	2.5400	3.1800	2.5000	3.1000	+10.320%	321	1,588	-87.419%
2026-06-03	2.7200	3.1500	2.5500	2.8100	+4.851%	192	1,550	-86.121%
2026-06-02	2.2200	2.7600	2.2000	2.6800	+17.544%	196	1,422	-85.448%
2026-06-01	1.9500	2.3700	1.7800	2.2800	+21.925%	354	1,290	-82.895%
2026-05-29	1.7800	1.9000	1.6700	1.8700	+4.469%	279	981	-79.144%
2026-05-28	1.5800	1.8000	1.4600	1.7900	+9.146%	196	763	-78.212%
2026-05-27	1.4900	1.7000	1.3500	1.6400	+1.863%	328	719	-76.220%
2026-05-26	1.2300	1.7400	1.1900	1.6100	+42.478%	714	664	-75.776%
2026-05-22	0.7600	1.2100	0.7500	1.1300	+94.828%	204	73	-65.487%
2026-05-21	0.6000	0.6000	0.5800	0.5800	+7.407%	31	42	-32.759%
2026-05-20	0.5100	0.5500	0.5100	0.5400	+8.000%	27	42	-27.778%
2026-05-19	0.5500	0.5500	0.5000	0.5000	-19.355%	7	55	-22.000%
2026-05-18	0.4800	0.6200	0.4700	0.6200	+24.000%	58	55	-37.097%
2026-05-15	0.4500	0.5000	0.4500	0.5000	-3.846%	3	55	-22.000%
2026-05-14	0.5000	0.5300	0.5000	0.5200	+13.043%	15	52	-25.000%
2026-05-12	0.4300	0.4600	0.4300	0.4600	0.000%	38	0	-15.217%