Dark

BB20270115C9
BB Jan 15 2027 9.00 Call (BB270115C00009000)
option OPRA

EOD

Sep 4, 2026

0.8400-4.545%(-0.0400)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	0.8800	0.8800	0.8300	0.8400	-4.545%	40	2,458	0.000%
2026-09-03	0.8500	0.9200	0.8500	0.8800	-4.348%	21	2,458	-4.545%
2026-09-02	0.8800	0.9200	0.8800	0.9200	-3.158%	4	2,460	-8.696%
2026-09-01	0.9400	0.9700	0.8900	0.9500	-12.037%	137	2,458	-11.579%
2026-08-31	1.1300	1.1300	1.0600	1.0800	0.000%	22	2,387	-22.222%
2026-08-28	1.4400	1.4400	1.0800	1.0800	-24.476%	150	2,406	-22.222%
2026-08-27	1.1800	1.4300	1.1700	1.4300	+45.918%	71	2,277	-41.259%
2026-08-26	0.9800	0.9900	0.9300	0.9800	-8.411%	42	2,248	-14.286%
2026-08-25	1.0800	1.1000	1.0300	1.0700	+2.885%	103	2,249	-21.495%
2026-08-24	1.0200	1.0400	0.9600	1.0400	-11.864%	279	2,200	-19.231%
2026-08-21	1.2300	1.2300	1.1200	1.1800	-5.600%	106	2,366	-28.814%
2026-08-20	1.2900	1.3500	1.2200	1.2500	-11.348%	134	2,467	-32.800%
2026-08-19	1.4400	1.4400	1.3900	1.4100	-6.000%	106	2,485	-40.426%
2026-08-18	1.5000	1.5500	1.3600	1.5000	-3.226%	149	2,488	-44.000%
2026-08-17	1.7600	1.7600	1.5400	1.5500	-12.429%	167	2,493	-45.806%
2026-08-14	1.8500	1.8500	1.7000	1.7700	-5.348%	214	2,420	-52.542%
2026-08-13	1.7300	1.8700	1.6900	1.8700	+8.092%	149	2,475	-55.080%
2026-08-12	1.9000	1.9400	1.7300	1.7300	-12.183%	380	2,463	-51.445%
2026-08-11	1.9000	2.0600	1.9000	1.9700	+6.486%	210	2,352	-57.360%
2026-08-10	2.0000	2.0200	1.8500	1.8500	-5.128%	115	2,341	-54.595%
2026-08-07	2.1300	2.1300	1.9100	1.9500	+5.978%	75	2,333	-56.923%
2026-08-06	1.7700	2.0000	1.7700	1.8400	-7.538%	130	2,336	-54.348%
2026-08-05	2.0500	2.1000	1.9200	1.9900	-0.995%	75	2,336	-57.789%
2026-08-04	2.2000	2.2000	1.9600	2.0100	+8.649%	59	2,330	-58.209%
2026-08-03	1.6700	1.8500	1.6700	1.8500	+1.648%	47	2,323	-54.595%
2026-07-31	1.9300	1.9300	1.6300	1.8200	+4.000%	83	2,293	-53.846%
2026-07-30	1.5600	1.8100	1.5600	1.7500	+20.690%	406	2,258	-52.000%
2026-07-29	1.6500	1.6500	1.3500	1.4500	-6.452%	134	2,024	-42.069%
2026-07-28	1.3900	1.6200	1.3800	1.5500	-13.889%	50	1,961	-45.806%
2026-07-27	1.8000	1.8000	1.7200	1.8000	0.000%	16	1,971	-53.333%
2026-07-24	2.0100	2.0100	1.8000	1.8000	-9.091%	49	1,973	-53.333%
2026-07-23	2.0600	2.0600	1.8000	1.9800	-10.000%	230	1,973	-57.576%
2026-07-22	2.2500	2.2900	2.2000	2.2000	-0.901%	10	2,021	-61.818%
2026-07-21	2.3000	2.3000	2.1700	2.2200	-1.333%	66	2,012	-62.162%
2026-07-20	2.2200	2.2500	2.1000	2.2500	+2.273%	58	1,989	-62.667%
2026-07-17	2.2000	2.4200	2.2000	2.2000	-8.333%	75	2,022	-61.818%
2026-07-16	2.8800	3.0300	2.4000	2.4000	-34.247%	242	2,038	-65.000%
2026-07-15	3.8000	3.8000	3.2500	3.6500	-7.828%	40	1,985	-76.986%
2026-07-14	3.6000	3.9600	3.6000	3.9600	+13.143%	3	1,964	-78.788%
2026-07-13	3.5000	3.5000	3.5000	3.5000	-10.256%	1	1,965	-76.000%
2026-07-10	3.9000	3.9000	3.9000	3.9000	+3.723%	3	1,966	-78.462%
2026-07-08	3.7000	3.7600	3.7000	3.7600	+5.915%	30	1,966	-77.660%
2026-07-07	4.0000	4.0000	3.5500	3.5500	-16.471%	206	1,986	-76.338%
2026-07-06	4.2500	4.2500	4.2500	4.2500	+3.155%	22	2,032	-80.235%
2026-07-02	5.0000	5.2500	4.1200	4.1200	-20.000%	283	2,144	-79.612%
2026-07-01	5.5000	5.7700	5.1500	5.1500	+0.195%	21	2,144	-83.689%
2026-06-30	5.1500	5.3400	5.0000	5.1400	+0.391%	73	2,162	-83.658%
2026-06-29	4.5000	5.2000	4.2900	5.1200	+21.905%	336	2,131	-83.594%
2026-06-26	3.4000	4.2000	3.4000	4.2000	+31.250%	132	2,153	-80.000%
2026-06-25	3.0600	3.5500	3.0500	3.2000	+39.738%	261	2,231	-73.750%
2026-06-24	2.5900	2.6700	2.2600	2.2900	+3.620%	77	2,442	-63.319%
2026-06-23	2.2300	2.5300	2.2000	2.2100	-4.741%	78	2,442	-61.991%
2026-06-22	2.3500	2.5300	2.2000	2.3200	+7.907%	404	2,389	-63.793%
2026-06-18	2.1900	2.2000	1.9600	2.1500	-12.245%	109	2,227	-60.930%
2026-06-17	2.5400	2.6800	2.2700	2.4500	-7.547%	74	2,227	-65.714%
2026-06-16	2.6700	2.6700	2.5000	2.6500	-3.986%	35	2,245	-68.302%
2026-06-15	2.8500	3.0000	2.6500	2.7600	+2.222%	211	2,252	-69.565%
2026-06-12	2.7000	2.9000	2.7000	2.7000	-1.818%	116	2,156	-68.889%
2026-06-11	2.5300	2.8000	2.5300	2.7500	+5.769%	73	2,227	-69.455%
2026-06-10	2.8100	2.8100	2.4900	2.6000	+6.996%	154	2,203	-67.692%
2026-06-09	2.5500	2.7500	2.1000	2.4300	-13.214%	161	2,190	-65.432%
2026-06-08	3.1400	3.3500	2.7100	2.8000	-2.439%	165	2,134	-70.000%
2026-06-05	3.6000	3.7000	2.7000	2.8700	-32.629%	201	2,223	-70.732%
2026-06-04	3.2500	4.2600	3.2500	4.2600	+15.761%	37	2,260	-80.282%
2026-06-03	3.7300	4.0700	3.4000	3.6800	+0.822%	250	2,257	-77.174%
2026-06-02	3.0500	3.6800	2.9000	3.6500	+15.873%	270	2,340	-76.986%
2026-06-01	2.5500	3.3000	2.5500	3.1500	+21.154%	682	2,362	-73.333%
2026-05-29	2.7000	2.8000	2.4100	2.6000	+9.244%	1,351	2,371	-67.692%
2026-05-28	2.3800	2.6700	2.1700	2.3800	+0.847%	365	2,079	-64.706%
2026-05-27	2.1000	2.5500	1.8300	2.3600	+2.609%	587	1,919	-64.407%
2026-05-26	1.9000	2.4100	1.8500	2.3000	+31.429%	1,213	1,681	-63.478%
2026-05-22	1.2000	1.8200	1.2000	1.7500	+75.000%	467	807	-52.000%
2026-05-21	0.8300	1.0200	0.8300	1.0000	+12.360%	20	803	-16.000%
2026-05-20	0.8400	0.8900	0.8400	0.8900	-1.111%	114	803	-5.618%
2026-05-19	0.8400	0.9000	0.8300	0.9000	-11.765%	68	787	-6.667%
2026-05-18	0.8800	1.0200	0.8800	1.0200	+41.667%	47	787	-17.647%
2026-05-15	0.7300	0.7300	0.7200	0.7200	-18.182%	3	787	+16.667%
2026-05-14	0.6800	0.8800	0.6800	0.8800	+15.789%	17	789	-4.545%
2026-05-13	0.9100	0.9100	0.7600	0.7600	-2.564%	66	761	+10.526%
2026-05-12	0.7700	0.8200	0.7300	0.7800	-3.704%	32	761	+7.692%
2026-05-11	0.9000	0.9500	0.8000	0.8100	-7.955%	256	761	+3.704%
2026-05-08	0.8800	0.9100	0.7800	0.8800	+15.789%	56	618	-4.545%
2026-05-07	0.7400	0.7600	0.7400	0.7600	+1.333%	14	563	+10.526%
2026-05-06	0.5100	0.7500	0.5000	0.7500	+47.059%	503	554	+12.000%
2026-05-05	0.6000	0.6100	0.5000	0.5100	-13.559%	270	562	+64.706%
2026-05-04	0.7500	0.7500	0.5900	0.5900	+43.902%	120	419	+42.373%
2026-05-01	0.4700	0.4700	0.4100	0.4100	-4.651%	256	113	+104.878%
2026-04-30	0.4000	0.4300	0.4000	0.4300	+10.256%	5	113	+95.349%
2026-04-27	0.3100	0.3900	0.3100	0.3900	+30.000%	10	112	+115.385%
2026-04-24	0.3000	0.3000	0.3000	0.3000	-14.286%	3	102	+180.000%
2026-04-23	0.3500	0.3500	0.3500	0.3500	-25.532%	12	102	+140.000%
2026-04-21	0.4300	0.4800	0.4100	0.4700	0.000%	116	0	+78.723%