Dark

BB20270115C13
BB Jan 15 2027 13.00 Call (BB270115C00013000)
option OPRA

EOD

Sep 4, 2026

0.2900-3.333%(-0.0100)261

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.2800	0.2900	0.2800	0.2900	-3.333%	261	23,575	0.000%
2026-09-03	0.3100	0.3200	0.3000	0.3000	+3.448%	27	23,575	-3.333%
2026-09-02	0.3400	0.3500	0.2900	0.2900	+7.407%	1,016	23,569	0.000%
2026-09-01	0.3700	0.3700	0.2700	0.2700	-30.769%	23	24,110	+7.407%
2026-08-31	0.4400	0.4400	0.3900	0.3900	-17.021%	2	24,089	-25.641%
2026-08-28	0.4800	0.4800	0.4700	0.4700	-16.071%	15	24,087	-38.298%
2026-08-27	0.4600	0.5600	0.4400	0.5600	+43.590%	352	24,079	-48.214%
2026-08-26	0.3700	0.4300	0.3500	0.3900	+2.632%	22	23,915	-25.641%
2026-08-25	0.3800	0.3800	0.3800	0.3800	-5.000%	1	23,919	-23.684%
2026-08-24	0.4500	0.4700	0.3500	0.4000	-14.894%	39	23,919	-27.500%
2026-08-21	0.5000	0.5000	0.4700	0.4700	-6.000%	14	23,934	-38.298%
2026-08-20	0.5900	0.5900	0.5000	0.5000	-19.355%	25	23,933	-42.000%
2026-08-19	0.6200	0.6200	0.6200	0.6200	0.000%	20	23,944	-53.226%
2026-08-18	0.6300	0.6500	0.5900	0.6200	-17.333%	174	23,964	-53.226%
2026-08-17	0.8500	0.8500	0.6700	0.7500	-11.765%	14	23,884	-61.333%
2026-08-14	0.8500	0.8500	0.8500	0.8500	+3.659%	5	23,874	-65.882%
2026-08-13	0.7800	0.8200	0.7700	0.8200	+3.797%	12	23,869	-64.634%
2026-08-12	0.8100	0.8100	0.7900	0.7900	-15.054%	12	23,878	-63.291%
2026-08-11	0.9400	1.0100	0.8900	0.9300	+9.412%	22	23,876	-68.817%
2026-08-10	0.8500	0.8500	0.8500	0.8500	-3.409%	4	23,873	-65.882%
2026-08-07	1.0500	1.0500	0.8800	0.8800	-5.376%	37	23,874	-67.045%
2026-08-05	0.9800	1.0500	0.9300	0.9300	-5.102%	6	23,879	-68.817%
2026-08-04	0.8000	1.0700	0.8000	0.9800	+10.112%	114	23,881	-70.408%
2026-07-31	0.8700	0.8900	0.8700	0.8900	+3.488%	77	23,804	-67.416%
2026-07-30	0.8000	0.8800	0.8000	0.8600	+38.710%	24	23,803	-66.279%
2026-07-29	0.7000	0.7000	0.6200	0.6200	-19.481%	9	23,802	-53.226%
2026-07-28	0.7000	0.7700	0.6800	0.7700	-13.483%	41	23,805	-62.338%
2026-07-27	0.9900	1.0400	0.8900	0.8900	-7.292%	12	23,804	-67.416%
2026-07-24	1.0100	1.0100	0.9400	0.9600	-8.571%	47	23,806	-69.792%
2026-07-23	1.0000	1.0600	0.9100	1.0500	-10.256%	45	23,810	-72.381%
2026-07-22	1.2000	1.2300	1.1600	1.1700	-2.500%	74	23,808	-75.214%
2026-07-21	1.1800	1.2000	1.1800	1.2000	-4.000%	11	23,813	-75.833%
2026-07-20	1.1400	1.2500	1.1400	1.2500	-2.344%	59	23,808	-76.800%
2026-07-17	1.2000	1.3500	1.1600	1.2800	-2.290%	58	23,809	-77.344%
2026-07-16	1.8500	1.8500	1.2500	1.3100	-31.053%	145	23,818	-77.863%
2026-07-15	2.1500	2.1500	1.9000	1.9000	-13.636%	14	23,829	-84.737%
2026-07-14	2.3600	2.5100	2.2000	2.2000	+5.263%	49	23,824	-86.818%
2026-07-13	2.3200	2.3200	1.9600	2.0900	-9.130%	130	23,823	-86.124%
2026-07-10	2.4500	2.4500	2.3000	2.3000	-12.879%	57	23,874	-87.391%
2026-07-09	2.5800	2.8000	2.5500	2.6400	-2.222%	147	23,872	-89.015%
2026-07-08	2.2500	2.7000	2.2500	2.7000	+8.000%	58	23,799	-89.259%
2026-07-07	2.2400	2.7000	2.2400	2.5000	-7.063%	239	23,786	-88.400%
2026-07-06	2.6500	3.1100	2.6500	2.6900	-4.947%	60	23,900	-89.219%
2026-07-02	3.5000	3.8500	2.6500	2.8300	-26.494%	403	23,859	-89.753%
2026-07-01	3.4500	4.1000	3.4500	3.8500	+11.594%	173	23,859	-92.468%
2026-06-30	3.1500	3.6000	3.1500	3.4500	+7.813%	311	23,851	-91.594%
2026-06-29	2.6600	3.5500	2.6600	3.2000	+20.301%	992	23,813	-90.938%
2026-06-26	2.1900	2.7800	1.9500	2.6600	+33.000%	444	23,730	-89.098%
2026-06-25	1.9400	2.2500	1.7800	2.0000	+53.846%	670	23,737	-85.500%
2026-06-24	1.5000	1.7500	1.3000	1.3000	-3.704%	71	23,890	-77.692%
2026-06-23	1.3600	1.4400	1.2900	1.3500	-12.903%	21	23,857	-78.519%
2026-06-22	1.3000	1.5500	1.3000	1.5500	+38.393%	29	23,860	-81.290%
2026-06-18	1.4500	1.4500	1.1200	1.1200	-23.810%	233	23,914	-74.107%
2026-06-17	1.6400	1.7000	1.4700	1.4700	-10.909%	203	23,914	-80.272%
2026-06-16	1.6600	1.7000	1.5500	1.6500	-2.941%	107	23,963	-82.424%
2026-06-15	1.9700	1.9700	1.6100	1.7000	+1.190%	342	23,963	-82.941%
2026-06-12	1.7000	1.7600	1.6400	1.6800	-6.145%	115	23,967	-82.738%
2026-06-11	1.5300	1.8000	1.5300	1.7900	+16.993%	131	23,992	-83.799%
2026-06-10	1.7500	1.7500	1.5200	1.5300	-2.548%	506	23,924	-81.046%
2026-06-09	1.7700	1.7700	1.2800	1.5700	-15.135%	593	23,730	-81.529%
2026-06-08	1.9800	2.2400	1.7200	1.8500	-7.500%	599	23,936	-84.324%
2026-06-05	2.2300	2.5500	1.8000	2.0000	-26.199%	767	23,776	-85.500%
2026-06-04	2.4200	3.0500	2.1400	2.7100	+4.633%	601	23,820	-89.299%
2026-06-03	2.4900	2.9200	2.3200	2.5900	+4.016%	1,125	23,939	-88.803%
2026-06-02	1.9000	2.5000	1.9000	2.4900	+20.290%	765	23,730	-88.353%
2026-06-01	1.6000	2.1800	1.6000	2.0700	+31.013%	4,567	23,438	-85.990%
2026-05-29	1.6700	1.8000	1.4400	1.5800	+7.483%	464	23,501	-81.646%
2026-05-28	1.4200	1.6400	1.3300	1.4700	+1.379%	629	23,279	-80.272%
2026-05-27	1.3500	1.6100	1.2000	1.4500	+0.694%	13,376	23,200	-80.000%
2026-05-26	0.8800	1.5800	0.8800	1.4400	+44.000%	14,830	13,102	-79.861%
2026-05-22	0.5500	1.0800	0.5300	1.0000	+88.679%	1,721	1,616	-71.000%
2026-05-21	0.5200	0.5500	0.5000	0.5300	+23.256%	1,340	533	-45.283%
2026-05-20	0.4600	0.4700	0.4300	0.4300	-6.522%	22	533	-32.558%
2026-05-19	0.4900	0.5000	0.4300	0.4600	-6.122%	144	546	-36.957%
2026-05-18	0.4300	0.5300	0.3900	0.4900	+22.500%	116	546	-40.816%
2026-05-15	0.4000	0.4000	0.4000	0.4000	-11.111%	6	546	-27.500%
2026-05-14	0.4200	0.4800	0.3600	0.4500	+12.500%	149	542	-35.556%
2026-05-13	0.4600	0.4600	0.3900	0.4000	-13.043%	409	0	-27.500%
2026-05-12	0.3500	0.4600	0.3500	0.4600	0.000%	10	0	-36.957%