Dark

BB20270115C7
BB Jan 15 2027 7.00 Call (BB270115C00007000)
option OPRA

EOD

May 22, 2025

0.6200+8.772%(+0.0500)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-22	0.52	0.63	0.52	0.62	+8.772%	10	4,363	0.000%
2025-05-21	0.68	0.68	0.57	0.57	-3.390%	88	4,364	+8.772%
2025-05-20	0.58	0.75	0.58	0.59	-1.667%	167	4,382	+5.085%
2025-05-19	0.62	0.62	0.60	0.60	-4.762%	2	4,326	+3.333%
2025-05-16	0.70	0.70	0.63	0.63	-12.500%	44	4,326	-1.587%
2025-05-15	0.63	0.72	0.63	0.72	+18.033%	77	4,312	-13.889%
2025-05-14	0.60	0.61	0.60	0.61	-1.613%	20	4,255	+1.639%
2025-05-13	0.77	0.77	0.59	0.62	-4.615%	83	4,254	0.000%
2025-05-12	0.58	0.65	0.57	0.65	+14.035%	100	4,234	-4.615%
2025-05-09	0.62	0.77	0.57	0.57	-12.308%	256	4,254	+8.772%
2025-05-08	0.60	0.66	0.57	0.65	+18.182%	15	4,270	-4.615%
2025-05-07	0.50	0.55	0.50	0.55	+5.769%	5	4,275	+12.727%
2025-05-06	0.52	0.52	0.52	0.52	-17.460%	12	4,271	+19.231%
2025-05-05	0.52	0.63	0.52	0.63	+28.571%	20	4,271	-1.587%
2025-05-02	0.50	0.50	0.49	0.49	-2.000%	182	4,260	+26.531%
2025-05-01	0.52	0.52	0.48	0.50	+4.167%	8	4,259	+24.000%
2025-04-30	0.48	0.48	0.48	0.48	+2.128%	3	4,253	+29.167%
2025-04-29	0.47	0.47	0.47	0.47	-2.083%	66	4,253	+31.915%
2025-04-25	0.47	0.50	0.47	0.48	-2.041%	128	4,265	+29.167%
2025-04-24	0.51	0.51	0.49	0.49	+4.255%	43	4,271	+26.531%
2025-04-23	0.50	0.50	0.47	0.47	+6.818%	88	4,233	+31.915%
2025-04-22	0.45	0.46	0.40	0.44	+7.317%	125	4,216	+40.909%
2025-04-21	0.42	0.43	0.41	0.41	-12.766%	23	4,125	+51.220%
2025-04-17	0.47	0.48	0.44	0.47	+9.302%	9	4,118	+31.915%
2025-04-16	0.44	0.47	0.43	0.43	-8.511%	26	4,118	+44.186%
2025-04-15	0.51	0.51	0.44	0.47	+4.444%	25	4,101	+31.915%
2025-04-14	0.51	0.51	0.45	0.45	+2.273%	45	4,079	+37.778%
2025-04-11	0.46	0.50	0.42	0.44	-2.222%	54	4,079	+40.909%
2025-04-10	0.45	0.45	0.45	0.45	-8.163%	35	4,056	+37.778%
2025-04-09	0.40	0.50	0.39	0.49	+32.432%	34	4,054	+26.531%
2025-04-08	0.48	0.48	0.37	0.37	-11.905%	1,741	4,061	+67.568%
2025-04-07	0.38	0.46	0.38	0.42	-4.545%	168	4,930	+47.619%
2025-04-04	0.47	0.49	0.44	0.44	-12.000%	168	4,956	+40.909%
2025-04-03	0.53	0.53	0.49	0.50	-13.793%	295	4,998	+24.000%
2025-04-02	0.50	0.63	0.50	0.58	-23.684%	577	5,162	+6.897%
2025-04-01	0.75	0.76	0.74	0.76	-1.299%	11	5,123	-18.421%
2025-03-31	0.76	0.77	0.73	0.77	-7.229%	58	5,123	-19.481%
2025-03-28	0.82	0.85	0.80	0.83	-4.598%	216	5,083	-25.301%
2025-03-27	0.88	0.91	0.85	0.87	-9.375%	246	5,159	-28.736%
2025-03-26	1.02	1.08	0.90	0.96	-6.796%	85	5,247	-35.417%
2025-03-25	1.07	1.07	1.02	1.03	-4.630%	10	5,212	-39.806%
2025-03-24	1.10	1.16	1.08	1.08	0.000%	84	5,210	-42.593%
2025-03-21	1.05	1.10	1.05	1.08	-6.087%	44	5,137	-42.593%
2025-03-20	1.16	1.16	1.15	1.15	-4.167%	2	5,129	-46.087%
2025-03-19	1.21	1.21	1.10	1.20	+2.564%	49	5,129	-48.333%
2025-03-18	1.18	1.18	1.12	1.17	-7.874%	6	5,135	-47.009%
2025-03-17	1.22	1.27	1.16	1.27	+4.959%	113	5,130	-51.181%
2025-03-14	1.05	1.23	1.05	1.21	+8.036%	264	5,073	-48.760%
2025-03-13	1.15	1.15	1.08	1.12	-3.448%	22	5,056	-44.643%
2025-03-12	1.13	1.25	1.10	1.16	-3.333%	161	5,056	-46.552%
2025-03-11	1.18	1.20	1.13	1.20	+12.150%	17	5,164	-48.333%
2025-03-10	1.10	1.10	1.00	1.07	-14.400%	265	5,150	-42.056%
2025-03-07	1.25	1.30	1.15	1.25	+5.932%	196	5,400	-50.400%
2025-03-06	1.36	1.37	1.18	1.18	-9.231%	265	5,435	-47.458%
2025-03-05	1.22	1.33	1.22	1.30	+9.244%	47	5,198	-52.308%
2025-03-04	1.15	1.25	1.07	1.19	+0.847%	83	5,192	-47.899%
2025-03-03	1.45	1.45	1.11	1.18	-12.593%	431	5,124	-47.458%
2025-02-28	1.40	1.44	1.30	1.35	-0.735%	214	4,796	-54.074%
2025-02-27	1.58	1.60	1.36	1.36	-13.924%	108	4,832	-54.412%
2025-02-26	1.57	1.64	1.40	1.58	+12.057%	116	4,734	-60.759%
2025-02-25	1.61	1.63	1.34	1.41	-16.071%	449	4,727	-56.028%
2025-02-24	1.67	1.94	1.55	1.68	-0.592%	334	4,923	-63.095%
2025-02-21	2.02	2.02	1.62	1.69	-15.500%	3,112	4,922	-63.314%
2025-02-20	2.17	2.21	1.78	2.00	-4.306%	399	5,878	-69.000%
2025-02-19	2.20	2.31	2.09	2.09	-2.791%	1,593	5,650	-70.335%
2025-02-18	1.99	2.30	1.93	2.15	+10.256%	474	4,293	-71.163%
2025-02-14	2.17	2.48	1.88	1.95	-3.465%	524	3,926	-68.205%
2025-02-13	2.05	2.10	1.85	2.02	+2.538%	637	3,926	-69.307%
2025-02-12	1.60	2.00	1.57	1.97	+24.684%	350	3,423	-68.528%
2025-02-11	1.73	1.78	1.55	1.58	-9.714%	320	3,151	-60.759%
2025-02-10	1.60	1.79	1.60	1.75	+19.863%	710	2,971	-64.571%
2025-02-07	1.49	1.61	1.44	1.46	+0.690%	668	2,637	-57.534%
2025-02-06	1.45	1.52	1.36	1.45	+3.571%	1,087	2,374	-57.241%
2025-02-05	1.19	1.42	1.19	1.40	+22.807%	157	2,146	-55.714%
2025-02-04	1.12	1.20	1.11	1.14	+10.680%	89	2,139	-45.614%
2025-02-03	1.05	1.11	0.98	1.03	-10.435%	83	2,117	-39.806%
2025-01-31	1.07	1.17	1.05	1.15	+8.491%	844	2,051	-46.087%
2025-01-30	1.09	1.12	1.05	1.06	-0.935%	43	2,027	-41.509%
2025-01-29	1.05	1.07	1.00	1.07	+1.905%	57	2,024	-42.056%
2025-01-28	0.95	1.11	0.95	1.05	+10.526%	120	1,969	-40.952%
2025-01-27	0.98	0.98	0.93	0.95	+10.465%	81	1,920	-34.737%
2025-01-24	0.99	1.00	0.86	0.86	-11.340%	274	1,874	-27.907%
2025-01-23	0.95	0.98	0.95	0.97	+2.105%	82	1,797	-36.082%
2025-01-22	0.86	0.99	0.86	0.95	-4.040%	27	1,722	-34.737%
2025-01-21	0.90	0.99	0.90	0.99	+2.062%	69	1,716	-37.374%
2025-01-17	1.01	1.03	0.94	0.97	-4.902%	166	1,607	-36.082%
2025-01-16	1.04	1.04	0.96	1.02	-0.971%	112	1,607	-39.216%
2025-01-15	1.00	1.03	0.95	1.03	+4.040%	306	1,514	-39.806%
2025-01-14	0.90	1.03	0.90	0.99	+5.319%	141	1,272	-37.374%
2025-01-13	0.98	1.00	0.92	0.94	-8.738%	266	1,153	-34.043%
2025-01-10	0.52	1.03	0.52	1.03	+8.421%	684	895	-39.806%
2025-01-08	0.95	0.95	0.95	0.95	-5.000%	5	661	-34.737%
2025-01-07	1.06	1.06	0.90	1.00	-2.913%	58	661	-38.000%
2025-01-06	1.03	1.05	1.00	1.03	+30.380%	24	641	-39.806%
2025-01-03	0.85	0.89	0.79	0.79	-14.130%	54	617	-21.519%
2025-01-02	0.90	0.99	0.90	0.92	+4.545%	87	612	-32.609%
2024-12-31	0.97	0.99	0.81	0.88	-4.348%	49	508	-29.545%
2024-12-30	0.85	0.97	0.85	0.92	-5.155%	136	508	-32.609%
2024-12-27	0.99	0.99	0.87	0.97	-3.000%	124	377	-36.082%
2024-12-26	1.07	1.14	0.98	1.00	0.000%	197	344	-38.000%
2024-12-24	0.96	1.06	0.93	1.00	+11.111%	23	230	-38.000%
2024-12-23	0.90	0.95	0.90	0.90	+7.143%	68	230	-31.111%
2024-12-20	0.96	0.96	0.71	0.84	+50.000%	90	216	-26.190%
2024-12-19	0.52	0.62	0.48	0.56	-11.111%	137	229	+10.714%
2024-12-18	0.62	0.64	0.62	0.63	-4.545%	7	115	-1.587%
2024-12-17	0.66	0.74	0.59	0.66	0.000%	134	108	-6.061%