Dark

BB20280121C10
BB Jan 21 2028 10.00 Call (BB280121C00010000)
option OPRA

EOD

Sep 4, 2026

2.07+0.485%(+0.01)274

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	2.0100	2.2500	2.0100	2.0700	+0.485%	274	14,747	0.000%
2026-09-03	2.0500	2.1500	2.0000	2.0600	+0.488%	468	14,747	+0.485%
2026-09-02	2.2300	2.2300	2.0500	2.0500	-5.530%	161	14,907	+0.976%
2026-09-01	2.3700	2.3700	2.1700	2.1700	-5.652%	201	14,959	-4.608%
2026-08-31	2.2500	2.4700	2.2500	2.3000	-4.564%	15	15,053	-10.000%
2026-08-28	2.7100	2.8400	2.2400	2.4100	-10.741%	136	15,057	-14.108%
2026-08-27	2.5300	2.7500	2.3800	2.7000	+18.421%	930	14,968	-23.333%
2026-08-26	2.2900	2.3600	2.1700	2.2800	0.000%	290	14,553	-9.211%
2026-08-25	2.3500	2.3700	2.2300	2.2800	+0.441%	391	14,722	-9.211%
2026-08-24	2.4100	2.4300	2.2100	2.2700	-7.724%	278	14,846	-8.811%
2026-08-21	2.5700	2.6000	2.3900	2.4600	-3.150%	492	14,806	-15.854%
2026-08-20	2.6400	2.6700	2.5000	2.5400	-5.576%	383	14,677	-18.504%
2026-08-19	2.8300	2.8300	2.6000	2.6900	-4.947%	237	14,957	-23.048%
2026-08-18	2.8300	2.8600	2.7000	2.8300	-2.414%	357	15,000	-26.855%
2026-08-17	3.0500	3.0500	2.8500	2.9000	-6.452%	302	15,115	-28.621%
2026-08-14	3.1000	3.1500	3.0000	3.1000	-3.125%	98	15,297	-33.226%
2026-08-13	3.0900	3.2500	3.0000	3.2000	+5.263%	114	15,326	-35.313%
2026-08-12	3.3700	3.4000	3.0200	3.0400	-6.462%	210	15,304	-31.908%
2026-08-11	3.3000	3.5300	3.1600	3.2500	0.000%	123	15,392	-36.308%
2026-08-10	3.3000	3.3500	3.2500	3.2500	-1.515%	65	15,371	-36.308%
2026-08-07	3.3000	3.4500	3.3000	3.3000	+4.762%	48	15,372	-37.273%
2026-08-06	3.0000	3.3000	3.0000	3.1500	-3.077%	61	15,371	-34.286%
2026-08-05	3.3300	3.5000	3.2500	3.2500	-2.402%	180	15,368	-36.308%
2026-08-04	3.2600	3.3500	3.2600	3.3300	+7.419%	95	15,283	-37.838%
2026-08-03	2.9000	3.2500	2.8100	3.1000	0.000%	84	15,248	-33.226%
2026-07-31	3.3000	3.3000	2.9600	3.1000	+0.324%	260	15,192	-33.226%
2026-07-30	2.8200	3.1400	2.8000	3.0900	+17.939%	132	15,011	-33.010%
2026-07-29	2.9200	2.9200	2.6200	2.6200	-10.274%	209	14,993	-20.992%
2026-07-28	2.9800	2.9800	2.6000	2.9200	-6.410%	200	14,956	-29.110%
2026-07-27	3.3500	3.3500	2.9800	3.1200	-0.952%	201	14,884	-33.654%
2026-07-24	3.1000	3.2500	3.1000	3.1500	-7.353%	116	14,996	-34.286%
2026-07-23	3.5000	3.5000	3.1000	3.4000	-2.857%	63	14,987	-39.118%
2026-07-22	3.4000	3.6500	3.4000	3.5000	-1.408%	219	14,995	-40.857%
2026-07-21	3.5500	3.6500	3.4300	3.5500	+1.429%	138	14,940	-41.690%
2026-07-20	3.5000	3.7000	3.4000	3.5000	-2.507%	97	14,871	-40.857%
2026-07-17	3.6500	3.7000	3.5000	3.5900	-2.973%	350	14,837	-42.340%
2026-07-16	4.5400	4.5400	3.6000	3.7000	-22.917%	651	14,978	-44.054%
2026-07-15	5.0500	5.0500	4.5900	4.8000	-4.950%	146	15,189	-56.875%
2026-07-14	4.9000	5.3500	4.9000	5.0500	+4.772%	235	15,194	-59.010%
2026-07-13	4.8000	5.0000	4.5700	4.8200	-5.490%	718	15,356	-57.054%
2026-07-10	5.3000	5.3500	5.0000	5.1000	-7.609%	169	15,942	-59.412%
2026-07-09	5.5000	5.6500	5.5000	5.5200	+8.235%	41	15,849	-62.500%
2026-07-08	5.1500	5.2500	4.9500	5.1000	-2.857%	182	15,836	-59.412%
2026-07-07	5.2500	5.6000	4.9700	5.2500	-2.778%	241	15,849	-60.571%
2026-07-06	4.9400	6.1500	4.9400	5.4000	-3.571%	172	16,015	-61.667%
2026-07-02	6.5500	6.7000	5.3000	5.6000	-16.914%	265	16,132	-63.036%
2026-07-01	6.2700	7.1200	6.2700	6.7400	+5.313%	373	16,132	-69.288%
2026-06-30	6.2700	6.6500	6.0000	6.4000	+1.587%	179	16,217	-67.656%
2026-06-29	5.3500	6.5000	5.3500	6.3000	+16.667%	418	16,176	-67.143%
2026-06-26	5.0000	5.4000	4.6000	5.4000	+16.883%	507	16,193	-61.667%
2026-06-25	4.2000	4.8600	4.2000	4.6200	+33.526%	1,879	16,268	-55.195%
2026-06-24	3.5500	3.9500	3.4600	3.4600	+3.284%	293	16,394	-40.173%
2026-06-23	3.0000	3.8000	3.0000	3.3500	-7.459%	180	16,137	-38.209%
2026-06-22	3.3000	4.0000	3.2500	3.6200	+12.074%	471	16,061	-42.818%
2026-06-18	3.8000	3.8000	3.0500	3.2300	-11.264%	477	15,925	-35.913%
2026-06-17	4.0000	4.0500	3.6400	3.6400	-6.667%	214	15,925	-43.132%
2026-06-16	3.9500	4.0000	3.7000	3.9000	-1.266%	158	15,875	-46.923%
2026-06-15	4.0500	4.3500	3.9500	3.9500	+1.282%	165	15,912	-47.595%
2026-06-12	4.0500	4.1500	3.8000	3.9000	-2.500%	116	15,876	-46.923%
2026-06-11	3.7000	4.1000	3.5500	4.0000	+8.696%	110	15,833	-48.250%
2026-06-10	3.5500	4.1000	3.5500	3.6800	-1.075%	330	15,866	-43.750%
2026-06-09	4.0000	4.0000	3.1500	3.7200	-7.000%	1,502	16,014	-44.355%
2026-06-08	4.3000	4.6000	3.8500	4.0000	-5.213%	534	17,011	-48.250%
2026-06-05	4.9000	5.0000	4.0000	4.2200	-21.707%	1,270	16,792	-50.948%
2026-06-04	4.6500	5.4500	4.5500	5.3900	+10.225%	999	17,545	-61.596%
2026-06-03	4.8500	5.3500	4.4000	4.8900	+1.033%	2,009	17,488	-57.669%
2026-06-02	4.2000	4.8500	3.9700	4.8400	+16.627%	931	17,112	-57.231%
2026-06-01	3.7500	4.4500	3.6500	4.1500	+10.667%	1,414	16,623	-50.120%
2026-05-29	3.5500	4.0000	3.5000	3.7500	+5.932%	1,370	17,181	-44.800%
2026-05-28	3.5000	3.7500	3.2800	3.5400	-1.667%	973	16,939	-41.525%
2026-05-27	3.9000	3.9000	2.9600	3.6000	+10.769%	1,292	16,664	-42.500%
2026-05-26	2.7700	3.5000	2.7700	3.2500	+21.723%	2,712	16,068	-36.308%
2026-05-22	1.8800	2.8500	1.8700	2.6700	+48.333%	1,836	14,109	-22.472%
2026-05-21	1.6200	1.8600	1.5000	1.8000	+25.874%	849	13,381	+15.000%
2026-05-20	1.5500	1.6300	1.4300	1.4300	-7.143%	764	13,381	+44.755%
2026-05-19	1.6400	1.7300	1.4900	1.5400	-10.465%	256	12,030	+34.416%
2026-05-18	1.5200	1.8700	1.4900	1.7200	+14.667%	818	12,030	+20.349%
2026-05-15	1.4500	1.5800	1.3500	1.5000	-1.316%	1,145	12,030	+38.000%
2026-05-14	1.4400	1.6000	1.4300	1.5200	+7.042%	868	11,021	+36.184%
2026-05-13	1.5200	1.5600	1.4000	1.4200	-5.333%	281	10,350	+45.775%
2026-05-12	1.4300	1.5600	1.3500	1.5000	0.000%	497	10,350	+38.000%
2026-05-11	1.5500	1.7000	1.4400	1.5000	-5.063%	1,157	10,350	+38.000%
2026-05-08	1.5000	1.6200	1.3800	1.5800	+12.857%	2,323	9,607	+31.013%
2026-05-07	1.3200	1.5000	1.0800	1.4000	+8.527%	711	7,780	+47.857%
2026-05-06	1.0400	1.3600	1.0100	1.2900	+20.561%	2,199	7,456	+60.465%
2026-05-05	1.1300	1.2000	0.9900	1.0700	+1.905%	896	5,521	+93.458%
2026-05-04	1.2000	1.3000	1.0500	1.0500	+15.385%	1,273	4,688	+97.143%
2026-05-01	0.9500	0.9900	0.8400	0.9100	-2.151%	844	3,342	+127.473%
2026-04-30	0.8900	0.9400	0.8400	0.9300	+5.682%	1,947	3,342	+122.581%
2026-04-29	0.7000	0.8800	0.7000	0.8800	+23.944%	639	1,609	+135.227%
2026-04-28	0.7600	0.8400	0.7100	0.7100	-7.792%	21	987	+191.549%
2026-04-27	0.7400	0.7700	0.6900	0.7700	+11.594%	46	968	+168.831%
2026-04-24	0.8200	0.8200	0.6800	0.6900	-11.538%	152	943	+200.000%
2026-04-23	0.7500	0.8000	0.7000	0.7800	-3.704%	70	870	+165.385%
2026-04-22	0.8100	1.0000	0.8000	0.8100	-7.955%	99	0	+155.556%
2026-04-21	4.9500	4.9500	0.8200	0.8800	0.000%	830	0	+135.227%