Dark

BB20270115C8
BB Jan 15 2027 8.00 Call (BB270115C00008000)
option OPRA

EOD

Sep 4, 2026

1.17-2.500%(-0.03)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.2700	1.2700	1.1600	1.1700	-2.500%	32	3,876	0.000%
2026-09-03	1.1000	1.2600	1.1000	1.2000	+4.348%	62	3,876	-2.500%
2026-09-02	1.1600	1.1800	1.1500	1.1500	-5.738%	10	3,851	+1.739%
2026-09-01	1.3900	1.3900	1.2100	1.2200	-15.278%	97	3,845	-4.098%
2026-08-31	1.6400	1.6400	1.4400	1.4400	-4.000%	2	3,897	-18.750%
2026-08-28	1.6300	1.6300	1.4500	1.5000	-15.254%	16	3,897	-22.000%
2026-08-27	1.4900	1.7700	1.4900	1.7700	+34.091%	123	3,901	-33.898%
2026-08-26	1.3400	1.3400	1.3000	1.3200	+17.857%	37	3,904	-11.364%
2026-08-25	1.3700	1.4300	1.1200	1.1200	-16.418%	169	3,897	+4.464%
2026-08-24	1.3700	1.3700	1.2800	1.3400	-10.667%	191	3,881	-12.687%
2026-08-21	1.6700	1.6700	1.4300	1.5000	-10.180%	62	3,706	-22.000%
2026-08-20	1.6200	1.6800	1.6100	1.6700	-5.114%	60	3,750	-29.940%
2026-08-19	1.9100	1.9100	1.7400	1.7600	-6.383%	15	3,753	-33.523%
2026-08-18	1.9100	1.9100	1.8800	1.8800	-5.051%	13	3,749	-37.766%
2026-08-17	2.0000	2.0000	1.9600	1.9800	-10.811%	32	3,760	-40.909%
2026-08-14	2.1900	2.2400	2.1500	2.2200	+4.225%	96	3,755	-47.297%
2026-08-13	2.1700	2.1900	2.1100	2.1300	-4.484%	74	3,755	-45.070%
2026-08-12	2.2900	2.2900	2.1700	2.2300	-4.292%	164	3,761	-47.534%
2026-08-11	2.5000	2.5200	2.3300	2.3300	-3.320%	99	3,760	-49.785%
2026-08-10	2.3700	2.4400	2.3400	2.4100	0.000%	177	3,747	-51.452%
2026-08-07	2.3700	2.4200	2.3300	2.4100	+4.783%	68	3,715	-51.452%
2026-08-06	2.3500	2.4000	2.2700	2.3000	0.000%	80	3,721	-49.130%
2026-08-05	2.5000	2.5000	2.3000	2.3000	-4.167%	66	3,719	-49.130%
2026-08-04	2.2600	2.4000	2.2600	2.4000	+12.150%	4	3,725	-51.250%
2026-08-03	2.2000	2.2100	2.1100	2.1400	-2.727%	73	3,725	-45.327%
2026-07-31	2.3300	2.3300	2.2000	2.2000	+1.852%	76	3,727	-46.818%
2026-07-30	1.9800	2.2600	1.9600	2.1600	+28.571%	84	3,676	-45.833%
2026-07-29	1.9200	2.1200	1.6800	1.6800	-11.579%	129	3,655	-30.357%
2026-07-28	2.2400	2.2400	1.7500	1.9000	-9.524%	15	3,696	-38.421%
2026-07-27	2.2500	2.2500	2.1000	2.1000	-4.545%	6	3,693	-44.286%
2026-07-24	2.2000	2.2000	2.2000	2.2000	-16.031%	1	3,698	-46.818%
2026-07-22	2.6200	2.6200	2.6200	2.6200	+2.745%	22	3,699	-55.344%
2026-07-21	2.5500	2.6300	2.5500	2.5500	0.000%	78	3,717	-54.118%
2026-07-20	2.7000	2.7700	2.4500	2.5500	-7.273%	35	3,684	-54.118%
2026-07-17	2.7100	2.8800	2.6900	2.7500	+3.383%	19	3,679	-57.455%
2026-07-16	3.1600	3.2000	2.6600	2.6600	-31.969%	30	3,687	-56.015%
2026-07-15	3.9000	3.9100	3.9000	3.9100	-6.905%	111	3,713	-70.077%
2026-07-14	4.5000	4.5000	4.2000	4.2000	+5.000%	26	3,793	-72.143%
2026-07-13	4.2000	4.2000	3.8100	4.0000	-4.762%	12	3,799	-70.750%
2026-07-10	4.3500	4.3500	4.2000	4.2000	-12.500%	7	3,802	-72.143%
2026-07-09	4.8000	4.8000	4.8000	4.8000	+12.941%	2	3,807	-75.625%
2026-07-08	4.4500	4.4500	4.2500	4.2500	-9.574%	10	3,805	-72.471%
2026-07-07	4.2000	4.7000	4.2000	4.7000	-3.093%	13	3,810	-75.106%
2026-07-06	4.9000	4.9500	4.8500	4.8500	+1.464%	64	3,813	-75.876%
2026-07-02	5.9500	5.9500	4.5500	4.7800	-20.992%	264	4,047	-75.523%
2026-07-01	5.8500	6.4700	5.8500	6.0500	+4.491%	81	4,047	-80.661%
2026-06-30	5.7500	5.8500	5.6000	5.7900	+1.579%	156	4,093	-79.793%
2026-06-29	4.9000	5.7500	4.6200	5.7000	+21.277%	666	4,222	-79.474%
2026-06-26	3.3500	4.7000	3.3500	4.7000	+23.684%	162	4,576	-75.106%
2026-06-25	3.7000	4.0000	3.5100	3.8000	+44.487%	413	4,700	-69.211%
2026-06-24	2.8500	3.0000	2.6300	2.6300	-0.379%	108	5,051	-55.513%
2026-06-23	2.6800	2.7500	2.6400	2.6400	-8.333%	7	4,948	-55.682%
2026-06-22	2.5000	2.9900	2.5000	2.8800	+21.519%	358	4,950	-59.375%
2026-06-18	2.4600	2.5800	2.2600	2.3700	-11.896%	833	5,099	-50.633%
2026-06-17	3.1000	3.1500	2.6900	2.6900	-10.333%	40	5,099	-56.506%
2026-06-16	3.0000	3.0300	2.8800	3.0000	-7.692%	135	5,125	-61.000%
2026-06-15	3.2500	3.4100	3.2500	3.2500	+3.175%	61	5,215	-64.000%
2026-06-12	3.0000	3.3000	2.9500	3.1500	+1.613%	8	5,258	-62.857%
2026-06-11	2.8600	3.1000	2.8600	3.1000	+7.639%	9	5,257	-62.258%
2026-06-10	2.9500	3.2000	2.8400	2.8800	+1.767%	303	5,265	-59.375%
2026-06-09	2.9200	3.1500	2.4500	2.8300	-8.710%	640	5,489	-58.657%
2026-06-08	3.3700	3.5800	3.1000	3.1000	-7.463%	331	5,275	-62.258%
2026-06-05	3.8100	3.9800	3.1500	3.3500	-20.991%	420	5,421	-65.075%
2026-06-04	3.9500	4.5700	3.8000	4.2400	+6.000%	372	5,604	-72.406%
2026-06-03	4.2000	4.4600	3.8000	4.0000	-1.235%	213	5,909	-70.750%
2026-06-02	3.3900	4.2000	3.1500	4.0500	+14.085%	250	5,931	-71.111%
2026-06-01	3.1000	3.6600	3.0000	3.5500	+21.575%	597	5,902	-67.042%
2026-05-29	2.9700	3.2000	2.6700	2.9200	+6.182%	288	5,777	-59.932%
2026-05-28	2.6700	2.9600	2.5000	2.7500	-1.434%	887	5,727	-57.455%
2026-05-27	2.4000	2.9000	2.2200	2.7900	+7.308%	829	5,592	-58.065%
2026-05-26	2.0800	2.7900	2.0800	2.6000	+25.000%	1,531	4,982	-55.000%
2026-05-22	1.3200	2.1700	1.3200	2.0800	+66.400%	3,599	2,097	-43.750%
2026-05-21	1.0300	1.2500	1.0000	1.2500	+19.048%	218	1,961	-6.400%
2026-05-20	1.0900	1.0900	1.0000	1.0500	+1.942%	287	1,961	+11.429%
2026-05-19	1.0700	1.1400	0.9900	1.0300	-11.207%	92	1,613	+13.592%
2026-05-18	1.1000	1.2200	1.0500	1.1600	+20.833%	299	1,613	+0.862%
2026-05-15	0.8800	1.0300	0.8800	0.9600	-4.000%	181	1,613	+21.875%
2026-05-14	0.9500	1.1400	0.9400	1.0000	+8.696%	198	1,548	+17.000%
2026-05-13	1.0000	1.0300	0.8800	0.9200	-4.167%	150	1,445	+27.174%
2026-05-12	0.9000	1.0000	0.8800	0.9600	-4.950%	172	1,445	+21.875%
2026-05-11	1.1100	1.2000	0.9800	1.0100	-2.885%	388	1,445	+15.842%
2026-05-08	1.1100	1.2000	0.9500	1.0400	+14.286%	556	1,206	+12.500%
2026-05-07	0.7900	0.9500	0.6200	0.9100	+1.111%	183	1,046	+28.571%
2026-05-06	0.6200	0.9000	0.5000	0.9000	+45.161%	121	1,016	+30.000%
2026-05-05	0.7000	0.7700	0.6100	0.6200	-11.429%	176	1,051	+88.710%
2026-05-04	0.7800	1.0000	0.6700	0.7000	+25.000%	669	1,036	+67.143%
2026-05-01	0.6000	0.6000	0.4800	0.5600	+1.818%	205	519	+108.929%
2026-04-30	0.5500	0.5800	0.5200	0.5500	+1.852%	67	519	+112.727%
2026-04-29	0.4300	0.5400	0.4300	0.5400	+17.391%	113	472	+116.667%
2026-04-28	0.4700	0.5100	0.4600	0.4600	0.000%	283	463	+154.348%
2026-04-27	0.4700	0.4700	0.4100	0.4600	+9.524%	103	217	+154.348%
2026-04-24	0.4200	0.4200	0.4200	0.4200	-27.586%	5	124	+178.571%
2026-04-22	0.6000	0.6800	0.5800	0.5800	-1.695%	7	119	+101.724%
2026-04-21	0.5600	0.6300	0.5600	0.5900	0.000%	126	0	+98.305%