Dark

BB20270115C4
BB Jan 15 2027 4.00 Call (BB270115C00004000)
option OPRA

EOD

May 22, 2025

1.23-1.600%(-0.02)123

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	1.20	1.29	1.20	1.23	-1.600%	123	3,203	0.000%
2025-05-21	1.25	1.31	1.25	1.25	-3.101%	52	3,155	-1.600%
2025-05-20	1.27	1.38	1.26	1.29	+1.575%	29	3,206	-4.651%
2025-05-19	1.28	1.28	1.24	1.27	-0.781%	6	3,182	-3.150%
2025-05-16	1.30	1.30	1.27	1.28	-2.290%	120	3,177	-3.906%
2025-05-15	1.25	1.52	1.24	1.31	+4.800%	53	3,119	-6.107%
2025-05-14	1.31	1.31	1.24	1.25	+0.806%	227	3,072	-1.600%
2025-05-13	1.29	1.32	1.20	1.24	-3.125%	15	3,075	-0.806%
2025-05-12	1.24	1.29	1.24	1.28	+4.918%	59	3,074	-3.906%
2025-05-09	1.30	1.34	1.21	1.22	-1.613%	290	3,040	+0.820%
2025-05-08	1.22	1.33	1.20	1.24	+7.826%	206	3,031	-0.806%
2025-05-07	1.10	1.15	1.10	1.15	+4.545%	10	2,911	+6.957%
2025-05-06	1.15	1.15	1.10	1.10	-0.901%	6	2,908	+11.818%
2025-05-05	1.02	1.14	1.02	1.11	-4.310%	76	2,904	+10.811%
2025-05-02	1.05	1.16	1.02	1.16	+16.000%	84	2,884	+6.034%
2025-05-01	1.01	1.02	1.00	1.00	+4.167%	41	2,891	+23.000%
2025-04-30	0.96	0.96	0.96	0.96	-6.796%	6	2,874	+28.125%
2025-04-29	1.01	1.03	1.00	1.03	0.000%	178	2,880	+19.417%
2025-04-28	1.03	1.03	1.03	1.03	+3.000%	1	2,703	+19.417%
2025-04-25	1.00	1.02	0.99	1.00	-7.407%	52	2,702	+23.000%
2025-04-24	1.00	1.08	1.00	1.08	+12.500%	125	2,676	+13.889%
2025-04-23	1.00	1.05	0.96	0.96	+9.091%	55	2,796	+28.125%
2025-04-22	0.90	0.90	0.88	0.88	-2.222%	11	2,751	+39.773%
2025-04-21	0.85	0.90	0.85	0.90	-4.255%	106	2,751	+36.667%
2025-04-17	0.93	0.94	0.91	0.94	+4.444%	12	2,636	+30.851%
2025-04-16	0.90	0.90	0.90	0.90	0.000%	1	2,636	+36.667%
2025-04-15	0.98	0.98	0.90	0.90	-1.099%	17	2,635	+36.667%
2025-04-14	1.00	1.00	0.91	0.91	+1.111%	2	2,640	+35.165%
2025-04-11	0.85	0.90	0.85	0.90	-2.174%	8	2,638	+36.667%
2025-04-10	0.95	0.95	0.92	0.92	-5.155%	80	2,638	+33.696%
2025-04-09	0.72	0.97	0.72	0.97	+22.785%	52	2,558	+26.804%
2025-04-08	0.87	0.87	0.79	0.79	-5.952%	74	2,553	+55.696%
2025-04-07	0.85	0.90	0.80	0.84	+5.000%	61	2,481	+46.429%
2025-04-04	0.86	0.86	0.80	0.80	-17.526%	32	2,458	+53.750%
2025-04-03	0.90	0.97	0.90	0.97	-8.491%	4	2,446	+26.804%
2025-04-02	0.97	1.17	0.97	1.06	-22.059%	177	2,445	+16.038%
2025-04-01	1.36	1.40	1.30	1.36	-7.483%	39	2,362	-9.559%
2025-03-31	1.27	1.47	1.27	1.47	+0.685%	8	2,328	-16.327%
2025-03-28	1.65	1.65	1.43	1.46	-4.575%	6	2,329	-15.753%
2025-03-27	1.52	1.53	1.48	1.53	-4.375%	8	2,328	-19.608%
2025-03-26	1.75	1.75	1.60	1.60	-9.091%	78	2,322	-23.125%
2025-03-25	1.82	1.86	1.76	1.76	-7.853%	13	2,305	-30.114%
2025-03-24	1.85	1.91	1.85	1.91	+3.243%	5	2,315	-35.602%
2025-03-21	1.55	1.85	1.55	1.85	-2.116%	42	2,315	-33.514%
2025-03-20	1.96	1.96	1.80	1.89	-2.073%	62	2,316	-34.921%
2025-03-19	1.94	1.94	1.93	1.93	-0.515%	6	2,306	-36.269%
2025-03-18	1.90	1.94	1.90	1.94	+4.865%	12	2,310	-36.598%
2025-03-13	1.81	2.35	1.81	1.85	-4.639%	21	2,295	-33.514%
2025-03-11	1.78	1.94	1.78	1.94	+0.518%	65	2,295	-36.598%
2025-03-10	1.93	1.93	1.93	1.93	+0.521%	1	2,360	-36.269%
2025-03-07	1.92	1.92	1.92	1.92	-8.571%	8	2,360	-35.938%
2025-03-06	2.12	2.12	2.10	2.10	+4.478%	31	2,326	-41.429%
2025-03-04	1.85	2.01	1.84	2.01	+6.915%	164	2,326	-38.806%
2025-03-03	2.02	2.04	1.83	1.88	-10.476%	86	2,215	-34.574%
2025-02-28	2.13	2.24	1.94	2.10	-8.696%	262	2,168	-41.429%
2025-02-27	2.32	2.32	2.30	2.30	-4.167%	56	2,153	-46.522%
2025-02-26	2.60	2.60	2.40	2.40	+2.128%	61	2,104	-48.750%
2025-02-25	2.63	2.71	2.11	2.35	-16.961%	218	2,139	-47.660%
2025-02-24	2.62	2.83	2.54	2.83	+8.846%	13	2,098	-56.537%
2025-02-21	2.90	2.90	2.60	2.60	-10.035%	58	2,092	-52.692%
2025-02-20	2.95	2.95	2.75	2.89	-9.688%	33	2,101	-57.439%
2025-02-19	3.35	3.35	3.17	3.20	-1.840%	50	2,090	-61.563%
2025-02-18	3.03	3.35	3.03	3.26	+10.884%	34	2,105	-62.270%
2025-02-14	3.04	3.04	2.87	2.94	-6.962%	154	2,129	-58.163%
2025-02-13	3.05	3.16	2.99	3.16	+5.333%	131	2,129	-61.076%
2025-02-12	2.73	3.05	2.73	3.00	+17.188%	57	2,008	-59.000%
2025-02-11	2.81	2.81	2.55	2.56	-6.909%	198	1,974	-51.953%
2025-02-10	2.81	2.81	2.68	2.75	+9.127%	41	1,921	-55.273%
2025-02-07	2.55	2.57	2.41	2.52	+4.132%	168	1,924	-51.190%
2025-02-06	2.43	2.45	2.31	2.42	+0.833%	49	1,862	-49.174%
2025-02-05	2.10	2.44	2.07	2.40	+17.073%	293	1,826	-48.750%
2025-02-04	1.91	2.05	1.91	2.05	+11.413%	81	1,625	-40.000%
2025-02-03	1.89	1.89	1.70	1.84	-1.075%	105	1,544	-33.152%
2025-01-31	1.78	2.13	1.78	1.86	-3.125%	468	1,469	-33.871%
2025-01-30	2.00	2.00	1.87	1.92	+9.714%	19	1,678	-35.938%
2025-01-29	1.76	1.87	1.75	1.75	-6.417%	35	1,659	-29.714%
2025-01-28	1.66	1.94	1.66	1.87	+16.875%	166	1,684	-34.225%
2025-01-27	1.69	1.71	1.60	1.60	-4.762%	5	1,518	-23.125%
2025-01-24	1.70	1.76	1.68	1.68	-1.754%	284	1,520	-26.786%
2025-01-22	1.71	1.71	1.71	1.71	+3.636%	1	1,379	-28.070%
2025-01-21	1.78	1.78	1.62	1.65	+3.125%	16	1,378	-25.455%
2025-01-17	1.80	1.80	1.60	1.60	-8.571%	166	1,283	-23.125%
2025-01-16	1.77	1.82	1.75	1.75	+3.550%	16	1,283	-29.714%
2025-01-15	1.66	1.73	1.48	1.69	+0.595%	19	1,271	-27.219%
2025-01-14	1.69	1.69	1.65	1.68	+7.006%	15	1,278	-26.786%
2025-01-13	1.66	1.66	1.57	1.57	-2.484%	28	1,265	-21.656%
2025-01-08	1.52	1.61	1.52	1.61	-4.734%	17	1,249	-23.602%
2025-01-07	1.59	1.83	1.58	1.69	+0.595%	485	1,249	-27.219%
2025-01-06	1.60	1.69	1.59	1.68	+26.316%	22	1,227	-26.786%
2025-01-03	1.52	1.52	1.33	1.33	-11.921%	444	1,207	-7.519%
2025-01-02	1.67	1.85	1.47	1.51	0.000%	21	1,005	-18.543%
2024-12-31	1.51	1.51	1.42	1.51	-1.307%	4	982	-18.543%
2024-12-30	1.50	1.53	1.50	1.53	0.000%	14	982	-19.608%
2024-12-27	1.40	1.53	1.40	1.53	-6.135%	4	982	-19.608%
2024-12-26	1.65	1.98	1.61	1.63	+1.875%	185	982	-24.540%
2024-12-24	1.50	1.65	1.49	1.60	+5.960%	45	767	-23.125%
2024-12-23	1.38	1.51	1.38	1.51	+8.633%	52	767	-18.543%
2024-12-20	1.23	1.39	1.20	1.39	+39.000%	295	756	-11.511%
2024-12-19	1.00	1.00	1.00	1.00	-2.913%	1	501	+23.000%
2024-12-18	1.10	1.10	1.03	1.03	-10.435%	130	501	+19.417%
2024-12-17	1.10	1.15	1.05	1.15	+18.557%	121	387	+6.957%
2024-12-16	1.10	1.10	0.93	0.97	+27.632%	66	277	+26.804%
2024-12-12	0.76	0.76	0.76	0.76	-15.556%	1	275	+61.842%
2024-12-10	0.90	0.90	0.90	0.90	0.000%	101	275	+36.667%
2024-12-09	0.79	0.90	0.79	0.90	+20.000%	14	175	+36.667%
2024-12-06	0.75	0.75	0.75	0.75	+4.167%	2	162	+64.000%
2024-12-05	0.72	0.72	0.72	0.72	-1.370%	20	162	+70.833%
2024-11-27	0.75	0.75	0.73	0.73	-2.667%	30	157	+68.493%
2024-11-25	0.69	0.75	0.69	0.75	+20.968%	16	157	+64.000%
2024-11-19	0.62	0.62	0.62	0.62	-4.615%	6	142	+98.387%
2024-11-15	0.65	0.65	0.65	0.65	-2.985%	8	136	+89.231%
2024-11-13	1.05	1.05	0.67	0.67	-4.286%	10	132	+83.582%
2024-11-11	0.69	0.70	0.69	0.70	+16.667%	10	122	+75.714%
2024-11-08	0.60	0.60	0.60	0.60	+5.263%	54	120	+105.000%
2024-11-04	0.56	0.57	0.55	0.57	+3.636%	11	120	+115.789%
2024-11-01	0.55	0.55	0.55	0.55	-12.698%	6	124	+123.636%
2024-10-30	0.63	0.63	0.63	0.63	-20.253%	2	124	+95.238%
2024-10-22	0.71	0.79	0.71	0.79	+12.857%	2	125	+55.696%
2024-10-14	0.73	0.73	0.70	0.70	+7.692%	8	125	+75.714%
2024-10-11	0.65	0.65	0.65	0.65	-1.515%	16	125	+89.231%
2024-10-07	0.71	0.71	0.66	0.66	+1.538%	2	125	+86.364%
2024-10-04	0.62	0.73	0.62	0.65	-5.797%	44	125	+89.231%
2024-10-02	0.66	0.75	0.66	0.69	+2.985%	14	114	+78.261%
2024-09-27	0.65	0.67	0.65	0.67	-16.250%	22	114	+83.582%
2024-09-26	0.77	0.80	0.69	0.80	+15.942%	49	103	+53.750%
2024-09-25	0.69	0.69	0.69	0.69	-17.857%	27	55	+78.261%
2024-09-24	0.84	0.84	0.84	0.84	+15.068%	1	28	+46.429%
2024-09-19	0.73	0.73	0.73	0.73	0.000%	8	27	+68.493%
2024-09-18	0.60	0.73	0.60	0.73	-1.351%	3	19	+68.493%
2024-09-17	0.76	0.76	0.73	0.74	0.000%	12	18	+66.216%
2024-09-16	0.74	0.74	0.74	0.74	0.000%	6	6	+66.216%