Dark

BB20280121C12
BB Jan 21 2028 12.00 Call (BB280121C00012000)
option OPRA

EOD

Sep 4, 2026

1.71+0.588%(+0.01)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	1.7500	1.7500	1.7100	1.7100	+0.588%	15	5,674	0.000%
2026-09-03	1.7500	1.7500	1.6800	1.7000	+2.410%	24	5,674	+0.588%
2026-09-02	1.7000	1.8800	1.6600	1.6600	-6.215%	279	5,670	+3.012%
2026-09-01	1.9800	1.9800	1.7400	1.7700	-6.842%	92	5,650	-3.390%
2026-08-31	1.9000	1.9000	1.9000	1.9000	-2.062%	1	5,646	-10.000%
2026-08-28	2.2700	2.3000	1.9400	1.9400	-13.004%	22	5,647	-11.856%
2026-08-27	2.2900	2.2900	2.1300	2.2300	+23.204%	13	5,628	-23.318%
2026-08-26	1.8900	1.9300	1.7700	1.8100	-5.236%	39	5,624	-5.525%
2026-08-25	1.9000	1.9500	1.9000	1.9100	+2.688%	32	5,614	-10.471%
2026-08-24	1.8800	1.9100	1.8400	1.8600	-13.084%	33	5,623	-8.065%
2026-08-21	2.0700	2.1600	1.9900	2.1400	0.000%	53	5,615	-20.093%
2026-08-20	2.1600	2.1600	2.0800	2.1400	-3.167%	46	5,591	-20.093%
2026-08-19	2.4300	2.4300	2.1900	2.2100	-7.917%	43	5,635	-22.624%
2026-08-18	2.4700	2.4700	2.2800	2.4000	-4.762%	107	5,634	-28.750%
2026-08-17	2.6000	2.6000	2.4500	2.5200	-2.703%	17	5,733	-32.143%
2026-08-14	2.7000	2.7000	2.5900	2.5900	-6.159%	287	5,731	-33.977%
2026-08-13	2.6800	2.7600	2.6000	2.7600	+6.154%	19	5,901	-38.043%
2026-08-12	2.6600	2.6800	2.6000	2.6000	-7.143%	117	5,888	-34.231%
2026-08-11	2.6800	2.9700	2.6800	2.8000	-1.754%	27	5,987	-38.929%
2026-08-10	2.8300	2.8900	2.8000	2.8500	+1.786%	6	5,971	-40.000%
2026-08-07	2.8200	2.8200	2.8000	2.8000	+3.321%	21	5,968	-38.929%
2026-08-06	2.8900	2.8900	2.6200	2.7100	-3.214%	14	5,953	-36.900%
2026-08-05	2.9800	2.9800	2.8000	2.8000	-2.778%	30	5,951	-38.929%
2026-08-04	2.8500	2.9000	2.8500	2.8800	+5.882%	256	5,933	-40.625%
2026-08-03	2.7400	2.7400	2.7200	2.7200	0.000%	22	5,963	-37.132%
2026-07-31	2.8000	2.8000	2.6000	2.7200	+2.642%	302	5,949	-37.132%
2026-07-30	2.4300	2.6500	2.4300	2.6500	+10.417%	74	5,929	-35.472%
2026-07-29	2.7000	2.7000	2.3000	2.4000	+1.266%	218	5,894	-28.750%
2026-07-28	2.5000	2.5000	2.2500	2.3700	-11.567%	231	5,699	-27.848%
2026-07-27	2.6000	2.6800	2.5700	2.6800	-2.545%	70	5,678	-36.194%
2026-07-24	2.9200	2.9200	2.7500	2.7500	-3.509%	37	5,722	-37.818%
2026-07-23	2.9000	2.9000	2.6700	2.8500	-6.557%	199	5,692	-40.000%
2026-07-22	3.0500	3.2000	3.0500	3.0500	-0.651%	65	5,716	-43.934%
2026-07-21	3.1300	3.2000	3.0500	3.0700	+3.020%	102	5,696	-44.300%
2026-07-20	3.2000	3.2500	2.9700	2.9800	-11.045%	152	5,690	-42.617%
2026-07-17	3.1000	3.3500	3.0400	3.3500	+6.349%	334	5,702	-48.955%
2026-07-16	3.9000	3.9000	3.1500	3.1500	-25.882%	396	5,699	-45.714%
2026-07-15	4.5000	4.5000	4.0000	4.2500	-6.593%	143	5,563	-59.765%
2026-07-14	4.3000	4.8000	4.3000	4.5500	+7.059%	228	5,560	-62.418%
2026-07-13	4.2000	4.6000	4.0000	4.2500	-5.973%	940	5,605	-59.765%
2026-07-10	4.6000	4.6000	4.5200	4.5200	-6.996%	12	6,151	-62.168%
2026-07-09	4.9000	5.1000	4.8000	4.8600	+6.114%	454	6,150	-64.815%
2026-07-08	4.7500	4.7500	4.5000	4.5800	-1.505%	118	6,066	-62.664%
2026-07-07	4.6500	4.9000	4.4000	4.6500	-5.102%	159	5,968	-63.226%
2026-07-06	4.9000	5.4000	4.7500	4.9000	-3.162%	356	5,977	-65.102%
2026-07-02	6.1500	6.2500	4.7500	5.0600	-16.639%	654	5,698	-66.206%
2026-07-01	6.6100	6.6100	5.7000	6.0700	+4.655%	124	5,698	-71.829%
2026-06-30	5.6000	6.0000	5.5500	5.8000	+2.655%	112	5,637	-70.517%
2026-06-29	4.6200	5.9000	4.6200	5.6500	+16.495%	415	5,582	-69.735%
2026-06-26	4.0000	4.8500	4.0000	4.8500	+16.867%	299	5,659	-64.742%
2026-06-25	3.7500	4.3500	3.7500	4.1500	+29.688%	333	5,694	-58.795%
2026-06-24	3.5000	3.5500	3.2000	3.2000	+1.587%	14	5,747	-46.563%
2026-06-23	3.0000	3.2000	3.0000	3.1500	+2.606%	57	5,733	-45.714%
2026-06-22	3.2500	3.4000	3.0700	3.0700	+9.253%	51	5,710	-44.300%
2026-06-18	3.2500	3.2500	2.7500	2.8100	-13.538%	357	5,790	-39.146%
2026-06-17	3.5000	3.5500	3.2500	3.2500	-7.143%	62	5,790	-47.385%
2026-06-16	3.4500	3.6000	3.3000	3.5000	-4.110%	61	5,800	-51.143%
2026-06-15	3.7000	3.8000	3.6500	3.6500	+4.286%	35	5,763	-53.151%
2026-06-12	3.6000	3.6100	3.5000	3.5000	-1.408%	68	5,750	-51.143%
2026-06-11	3.1500	3.6100	3.1500	3.5500	+8.563%	80	5,751	-51.831%
2026-06-10	3.3500	3.7000	3.2700	3.2700	+0.926%	88	5,757	-47.706%
2026-06-09	3.4300	3.5500	2.8900	3.2400	-7.429%	325	5,748	-47.222%
2026-06-08	3.9000	4.1500	3.5000	3.5000	-7.895%	317	5,910	-51.143%
2026-06-05	4.5000	4.5000	3.6300	3.8000	-23.077%	637	5,907	-55.000%
2026-06-04	4.1000	4.9500	4.1000	4.9400	+13.563%	299	6,081	-65.385%
2026-06-03	4.3500	4.8000	4.0500	4.3500	+1.163%	909	6,062	-60.690%
2026-06-02	3.8000	4.5500	3.5500	4.3000	+13.158%	178	6,035	-60.233%
2026-06-01	3.6500	4.0000	3.4100	3.8000	+18.750%	333	5,974	-55.000%
2026-05-29	3.6500	3.6500	3.1300	3.2000	+1.587%	395	5,810	-46.563%
2026-05-28	3.1000	3.4000	2.9200	3.1500	-5.970%	149	5,520	-45.714%
2026-05-27	2.8800	3.3500	2.6900	3.3500	+13.559%	1,372	5,447	-48.955%
2026-05-26	2.5600	3.0500	2.4000	2.9500	+25.532%	2,242	4,429	-42.034%
2026-05-22	1.8000	2.5000	1.7200	2.3500	+51.613%	1,390	1,922	-27.234%
2026-05-21	1.3000	1.7500	1.3000	1.5500	+20.155%	128	1,807	+10.323%
2026-05-20	1.3000	1.3800	1.2900	1.2900	-2.273%	1,035	1,807	+32.558%
2026-05-19	1.3900	1.4000	1.2200	1.3200	-3.650%	144	570	+29.545%
2026-05-18	1.2500	1.4900	1.2500	1.3700	+6.202%	120	570	+24.818%
2026-05-15	1.2000	1.3300	1.2000	1.2900	+7.500%	301	570	+32.558%
2026-05-14	1.2000	1.3000	1.2000	1.2000	+2.564%	170	359	+42.500%
2026-05-13	1.2500	1.3000	1.1400	1.1700	0.000%	226	0	+46.154%