Dark

BB20270115C3
BB Jan 15 2027 3.00 Call (BB270115C00003000)
option OPRA

EOD

May 22, 2025

1.680.000%(0.00)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.63	1.80	1.63	1.68	0.000%	53	1,997	0.000%
2025-05-21	1.68	1.68	1.68	1.68	-4.000%	2	1,948	0.000%
2025-05-20	1.75	1.75	1.75	1.75	+2.339%	4	1,946	-4.000%
2025-05-19	1.64	1.72	1.64	1.71	+1.183%	12	1,946	-1.754%
2025-05-16	1.69	1.69	1.69	1.69	-1.744%	20	1,954	-0.592%
2025-05-15	1.72	1.72	1.72	1.72	0.000%	110	1,944	-2.326%
2025-05-14	1.82	1.82	1.72	1.72	0.000%	3	1,834	-2.326%
2025-05-13	1.70	1.74	1.70	1.72	+2.381%	202	1,834	-2.326%
2025-05-12	1.66	1.68	1.66	1.68	+1.205%	3	1,836	0.000%
2025-05-09	1.65	1.66	1.65	1.66	+14.483%	4	1,835	+1.205%
2025-05-05	1.45	1.56	1.45	1.45	+2.837%	36	1,835	+15.862%
2025-05-02	1.41	1.41	1.41	1.41	+5.224%	2	1,810	+19.149%
2025-05-01	1.34	1.34	1.34	1.34	+0.752%	41	1,809	+25.373%
2025-04-29	1.33	1.33	1.33	1.33	0.000%	30	1,770	+26.316%
2025-04-25	1.33	1.33	1.33	1.33	+0.758%	2	1,766	+26.316%
2025-04-24	1.33	1.33	1.32	1.32	-8.333%	5	1,765	+27.273%
2025-04-23	1.44	1.44	1.44	1.44	+20.000%	1	1,762	+16.667%
2025-04-22	1.20	1.20	1.20	1.20	+9.091%	3	1,762	+40.000%
2025-04-21	1.10	1.10	1.10	1.10	-11.290%	5	1,762	+52.727%
2025-04-16	1.26	1.29	1.15	1.24	-0.800%	21	1,767	+35.484%
2025-04-15	1.25	1.25	1.25	1.25	-2.344%	5	1,751	+34.400%
2025-04-14	1.27	1.28	1.27	1.28	+6.667%	11	1,751	+31.250%
2025-04-11	1.20	1.24	1.16	1.20	-2.439%	12	1,751	+40.000%
2025-04-10	1.29	1.29	1.14	1.23	-10.870%	4	1,752	+36.585%
2025-04-09	1.09	1.44	1.08	1.38	+31.429%	45	1,753	+21.739%
2025-04-08	1.16	1.16	0.86	1.05	-13.223%	28	1,740	+60.000%
2025-04-07	1.14	1.21	1.14	1.21	+4.310%	5	1,734	+38.843%
2025-04-04	0.96	1.20	0.96	1.16	-7.200%	1,104	1,732	+44.828%
2025-04-03	1.25	1.26	1.21	1.25	-14.384%	41	1,700	+34.400%
2025-04-02	1.34	1.47	1.34	1.46	-13.095%	12	1,661	+15.068%
2025-04-01	1.70	1.70	1.68	1.68	-9.677%	8	1,650	0.000%
2025-03-28	1.87	1.87	1.86	1.86	-4.124%	4	1,647	-9.677%
2025-03-27	1.94	1.94	1.94	1.94	-11.416%	10	1,645	-13.402%
2025-03-25	2.20	2.20	2.19	2.19	-6.809%	75	1,635	-23.288%
2025-03-24	2.36	2.36	2.35	2.35	+4.444%	5	1,699	-28.511%
2025-03-21	2.25	2.25	2.25	2.25	-1.747%	10	1,694	-25.333%
2025-03-20	2.36	2.36	2.29	2.29	-6.148%	10	1,689	-26.638%
2025-03-14	2.44	2.44	2.44	2.44	+6.087%	2	1,689	-31.148%
2025-03-12	2.30	2.30	2.30	2.30	+9.524%	10	1,688	-26.957%
2025-03-10	2.21	2.23	2.10	2.10	-6.667%	16	1,698	-20.000%
2025-03-07	2.28	2.28	2.25	2.25	-6.639%	46	1,694	-25.333%
2025-03-06	2.54	2.54	2.41	2.41	+7.111%	26	1,691	-30.290%
2025-03-04	2.17	2.25	2.17	2.25	-4.255%	32	1,691	-25.333%
2025-03-03	2.38	2.40	2.35	2.35	-7.115%	35	1,660	-28.511%
2025-02-28	2.65	2.67	2.53	2.53	-5.948%	62	1,631	-33.597%
2025-02-27	2.69	2.69	2.69	2.69	-17.231%	1	1,629	-37.546%
2025-02-25	3.25	3.25	3.25	3.25	-4.412%	1	1,628	-48.308%
2025-02-24	3.00	3.40	2.93	3.40	+10.390%	32	1,628	-50.588%
2025-02-21	3.35	3.35	3.00	3.08	-5.231%	18	1,624	-45.455%
2025-02-20	3.43	3.45	3.25	3.25	-10.959%	11	1,626	-48.308%
2025-02-19	3.86	3.86	3.64	3.65	-4.700%	22	1,625	-53.973%
2025-02-18	3.70	3.85	3.70	3.83	+9.429%	23	1,607	-56.136%
2025-02-14	3.66	3.67	3.50	3.50	0.000%	26	1,571	-52.000%
2025-02-13	3.58	3.59	3.50	3.50	-2.778%	205	1,366	-52.000%
2025-02-12	3.45	3.60	3.45	3.60	+16.129%	610	1,366	-53.333%
2025-02-11	3.10	3.10	3.05	3.10	-4.615%	27	760	-45.806%
2025-02-10	3.05	3.35	3.05	3.25	+6.557%	66	735	-48.308%
2025-02-06	3.13	3.13	3.05	3.05	+12.132%	5	681	-44.918%
2025-02-05	2.67	2.72	2.63	2.72	+9.237%	6	676	-38.235%
2025-02-04	2.40	2.49	2.40	2.49	+17.453%	18	672	-32.530%
2025-02-03	2.21	2.21	2.10	2.12	-11.667%	20	655	-20.755%
2025-01-31	2.29	2.40	2.29	2.40	+5.727%	20	660	-30.000%
2025-01-30	2.39	2.39	2.27	2.27	+2.252%	11	639	-25.991%
2025-01-29	2.21	2.22	2.21	2.22	+1.370%	100	639	-24.324%
2025-01-28	2.22	2.22	2.19	2.19	+9.500%	20	539	-23.288%
2025-01-27	2.04	2.04	2.00	2.00	+2.564%	6	559	-16.000%
2025-01-22	2.02	2.08	1.95	1.95	-0.510%	21	553	-13.846%
2025-01-21	1.96	1.96	1.96	1.96	-12.108%	1	555	-14.286%
2025-01-16	2.17	2.23	2.17	2.23	+7.212%	24	555	-24.664%
2025-01-15	2.14	2.16	2.00	2.08	+10.638%	30	531	-19.231%
2025-01-13	1.91	1.95	1.88	1.88	-14.155%	61	559	-10.638%
2025-01-10	2.19	2.19	2.19	2.19	+16.489%	18	610	-23.288%
2025-01-08	1.88	1.88	1.88	1.88	-8.293%	1	619	-10.638%
2025-01-07	2.05	2.05	2.05	2.05	-2.381%	6	619	-18.049%
2025-01-06	1.98	2.10	1.98	2.10	+10.526%	13	613	-20.000%
2025-01-02	1.90	1.92	1.90	1.90	+2.703%	20	602	-11.579%
2024-12-30	1.89	1.89	1.85	1.85	-1.596%	2	602	-9.189%
2024-12-27	1.88	1.88	1.88	1.88	-6.000%	10	602	-10.638%
2024-12-26	2.02	2.02	2.00	2.00	+1.523%	51	597	-16.000%
2024-12-24	1.97	1.97	1.97	1.97	+7.650%	10	658	-14.721%
2024-12-23	1.91	1.91	1.83	1.83	0.000%	19	658	-8.197%
2024-12-20	1.40	1.83	1.40	1.83	+40.769%	10	657	-8.197%
2024-12-18	1.40	1.40	1.30	1.30	-5.797%	148	662	+29.231%
2024-12-17	1.32	1.40	1.30	1.38	+10.400%	125	766	+21.739%
2024-12-16	1.30	1.34	1.25	1.25	+22.549%	11	638	+34.400%
2024-12-13	1.04	1.04	1.00	1.02	0.000%	110	638	+64.706%
2024-12-12	1.02	1.02	1.02	1.02	-15.000%	30	594	+64.706%
2024-12-10	1.23	1.23	1.20	1.20	0.000%	40	564	+40.000%
2024-12-09	1.10	1.20	1.10	1.20	+37.931%	41	549	+40.000%
2024-12-06	0.87	0.87	0.87	0.87	-8.421%	2	511	+93.103%
2024-12-05	0.98	0.98	0.95	0.95	-2.062%	2	511	+76.842%
2024-12-04	1.00	1.00	0.87	0.97	+7.778%	13	509	+73.196%
2024-12-03	0.65	0.90	0.65	0.90	-4.255%	17	509	+86.667%
2024-12-02	1.06	1.06	0.90	0.94	+2.174%	13	524	+78.723%
2024-11-29	0.93	0.93	0.92	0.92	-2.128%	4	514	+82.609%
2024-11-27	0.98	1.00	0.93	0.94	+2.174%	33	490	+78.723%
2024-11-26	0.92	0.92	0.92	0.92	+2.222%	1	490	+82.609%
2024-11-25	0.86	0.95	0.85	0.90	+7.143%	35	489	+86.667%
2024-11-22	0.84	0.84	0.84	0.84	+5.000%	40	464	+100.000%
2024-11-20	0.80	0.80	0.80	0.80	+3.896%	1	448	+110.000%
2024-11-19	0.77	0.77	0.77	0.77	0.000%	2	448	+118.182%
2024-11-18	0.77	0.77	0.77	0.77	0.000%	2	446	+118.182%
2024-11-15	0.71	0.78	0.71	0.77	-10.465%	10	446	+118.182%
2024-11-14	0.86	0.86	0.86	0.86	-10.417%	1	444	+95.349%
2024-11-13	0.88	0.96	0.88	0.96	+6.667%	5	443	+75.000%
2024-11-12	0.93	0.93	0.90	0.90	+8.434%	36	439	+86.667%
2024-11-11	0.96	0.96	0.83	0.83	+15.278%	7	403	+102.410%
2024-11-08	0.72	0.72	0.72	0.72	-11.111%	8	401	+133.333%
2024-11-07	0.81	0.81	0.81	0.81	+3.846%	3	401	+107.407%
2024-11-06	0.75	0.78	0.69	0.78	+4.000%	4	398	+115.385%
2024-11-05	0.78	0.78	0.75	0.75	+4.167%	5	399	+124.000%
2024-11-04	0.75	0.75	0.72	0.72	-7.692%	2	402	+133.333%
2024-11-01	0.84	0.84	0.77	0.78	-1.266%	86	402	+115.385%
2024-10-31	0.95	0.95	0.78	0.79	-4.819%	35	359	+112.658%
2024-10-30	0.87	0.87	0.83	0.83	-4.598%	15	336	+102.410%
2024-10-29	0.87	0.87	0.87	0.87	+7.407%	1	321	+93.103%
2024-10-28	0.81	0.81	0.81	0.81	-6.897%	1	321	+107.407%
2024-10-25	0.87	0.87	0.87	0.87	+3.571%	2	320	+93.103%
2024-10-23	0.93	0.93	0.84	0.84	-13.402%	5	319	+100.000%
2024-10-22	0.99	1.03	0.97	0.97	+4.301%	4	324	+73.196%
2024-10-18	0.96	0.96	0.93	0.93	-8.824%	4	325	+80.645%
2024-10-17	1.02	1.02	1.02	1.02	-2.857%	31	325	+64.706%
2024-10-16	0.88	1.10	0.88	1.05	+19.318%	45	294	+60.000%
2024-10-15	0.88	0.88	0.88	0.88	-6.383%	9	251	+90.909%
2024-10-14	0.93	0.94	0.93	0.94	+1.075%	60	242	+78.723%
2024-10-11	0.93	0.93	0.93	0.93	0.000%	4	192	+80.645%
2024-10-09	0.93	0.93	0.93	0.93	+5.682%	1	190	+80.645%
2024-10-07	0.88	0.89	0.85	0.88	-2.222%	47	189	+90.909%
2024-10-04	0.84	0.91	0.84	0.90	+4.651%	12	144	+86.667%
2024-10-03	0.85	0.97	0.77	0.86	+2.381%	22	140	+95.349%
2024-10-02	0.90	0.92	0.80	0.84	-8.696%	26	134	+100.000%
2024-10-01	0.93	0.93	0.92	0.92	+12.195%	42	143	+82.609%
2024-09-30	1.00	1.00	0.82	0.82	-18.000%	47	101	+104.878%
2024-09-26	0.95	1.00	0.95	1.00	+13.636%	30	59	+68.000%
2024-09-23	0.89	0.89	0.88	0.88	+1.149%	2	29	+90.909%
2024-09-19	0.89	0.89	0.87	0.87	0.000%	27	27	+93.103%