Dark

BB20280121C3.5
BB Jan 21 2028 3.50 Call (BB280121C00003500)
option OPRA

EOD

Jul 21, 2026

6.05-2.419%(-0.15)48

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	6.0000	6.0500	6.0000	6.0500	-2.419%	48	492	0.000%
2026-07-20	6.2000	6.2000	6.2000	6.2000	-1.587%	1	536	-2.419%
2026-07-17	6.3000	6.3000	6.3000	6.3000	-13.103%	10	537	-3.968%
2026-07-16	7.5000	7.5000	7.2500	7.2500	-12.121%	40	527	-16.552%
2026-07-14	8.2500	8.2500	8.2500	8.2500	-18.559%	1	487	-26.667%
2026-07-01	10.4300	10.5000	10.1300	10.1300	+7.423%	11	487	-40.276%
2026-06-30	9.1000	9.5900	9.1000	9.4300	-1.771%	78	494	-35.843%
2026-06-29	8.6000	9.6000	8.5600	9.6000	+17.073%	22	495	-36.979%
2026-06-26	8.1500	8.2000	6.9500	8.2000	+5.128%	4	510	-26.220%
2026-06-25	7.3000	7.8000	7.3000	7.8000	+19.084%	89	513	-22.436%
2026-06-16	6.5500	6.5500	6.5500	6.5500	+0.614%	5	544	-7.634%
2026-06-12	6.5100	6.5100	6.5100	6.5100	+5.854%	1	539	-7.066%
2026-06-10	6.1500	6.1500	6.1500	6.1500	-3.150%	3	540	-1.626%
2026-06-09	6.3500	6.3500	6.3500	6.3500	-1.703%	10	543	-4.724%
2026-06-05	6.4600	6.4600	6.4600	6.4600	-15.000%	1	553	-6.347%
2026-06-04	6.7500	7.7500	6.7500	7.6000	-3.797%	14	554	-20.395%
2026-06-03	7.6900	7.9000	7.4500	7.9000	+6.469%	16	556	-23.418%
2026-06-02	7.4200	7.4200	7.4200	7.4200	+6.000%	1	544	-18.464%
2026-06-01	7.0000	7.0000	7.0000	7.0000	+7.527%	4	543	-13.571%
2026-05-29	6.5100	6.5100	6.5100	6.5100	+7.426%	2	547	-7.066%
2026-05-28	6.2100	6.2300	6.0600	6.0600	+5.944%	40	545	-0.165%
2026-05-26	5.4500	5.9000	5.4000	5.7200	+12.157%	37	585	+5.769%
2026-05-22	4.4000	5.1000	4.4000	5.1000	+43.258%	34	636	+18.627%
2026-05-19	3.5600	3.5600	3.5600	3.5600	-8.718%	1	636	+69.944%
2026-05-18	3.5300	3.9000	3.5300	3.9000	+9.859%	12	644	+55.128%
2026-05-14	3.5500	3.6400	3.5500	3.5500	+3.499%	11	644	+70.423%
2026-05-12	3.4300	3.4300	3.4300	3.4300	-2.000%	2	641	+76.385%
2026-05-11	3.6900	3.6900	3.5000	3.5000	-5.405%	9	641	+72.857%
2026-05-08	3.4000	3.7000	3.4000	3.7000	+12.121%	28	641	+63.514%
2026-05-07	3.3500	3.3500	3.3000	3.3000	+12.245%	9	647	+83.333%
2026-05-06	3.1000	3.1000	2.9400	2.9400	-2.000%	11	656	+105.782%
2026-05-05	3.0000	3.1500	3.0000	3.0000	-1.639%	42	667	+101.667%
2026-05-04	3.8000	3.8000	3.0500	3.0500	+13.383%	96	688	+98.361%
2026-05-01	2.6900	2.6900	2.6900	2.6900	+0.749%	5	599	+124.907%
2026-04-30	2.6200	2.6700	2.6200	2.6700	+3.891%	51	599	+126.592%
2026-04-28	2.5000	2.5700	2.3000	2.5700	+2.390%	9	567	+135.409%
2026-04-27	2.6500	2.6500	2.5100	2.5100	+0.400%	52	566	+141.036%
2026-04-23	2.5000	2.5000	2.5000	2.5000	-7.749%	4	514	+142.000%
2026-04-22	2.9000	2.9000	2.7100	2.7100	-7.192%	2	510	+123.247%
2026-04-21	2.7100	2.9200	2.7100	2.9200	+2.456%	2	512	+107.192%
2026-04-20	2.5600	2.8500	2.5600	2.8500	+35.714%	8	512	+112.281%
2026-04-17	2.1000	2.3000	1.9700	2.1000	+4.478%	38	516	+188.095%
2026-04-16	1.7300	2.0100	1.7300	2.0100	+28.846%	75	551	+200.995%
2026-04-15	1.5300	1.5600	1.5300	1.5600	+4.000%	5	617	+287.821%
2026-04-13	1.5000	1.5000	1.5000	1.5000	+15.385%	1	614	+303.333%
2026-04-10	1.3800	1.5000	1.3000	1.3000	-5.797%	8	613	+365.385%
2026-04-09	1.4200	1.5400	1.3200	1.3800	+16.949%	120	610	+338.406%
2026-04-08	1.1800	1.1800	1.1800	1.1800	+10.280%	2	562	+412.712%
2026-04-01	0.9900	1.0700	0.9900	1.0700	+11.458%	4	564	+465.421%
2026-03-30	0.9600	0.9600	0.9600	0.9600	-3.030%	20	563	+530.208%
2026-03-27	0.9900	0.9900	0.9900	0.9900	-1.000%	10	553	+511.111%
2026-03-25	1.0000	1.0000	1.0000	1.0000	-8.257%	10	558	+505.000%
2026-03-23	1.0900	1.0900	1.0900	1.0900	+7.921%	10	558	+455.046%
2026-03-20	1.0400	1.0400	1.0100	1.0100	-3.810%	50	568	+499.010%
2026-03-18	1.0500	1.0500	1.0500	1.0500	-3.670%	5	533	+476.190%
2026-03-17	1.0700	1.0900	1.0700	1.0900	-1.802%	3	533	+455.046%
2026-03-13	1.1800	1.1800	1.0200	1.1100	-5.932%	18	534	+445.045%
2026-03-11	1.2900	1.2900	1.1600	1.1800	-2.479%	31	532	+412.712%
2026-03-06	1.2000	1.2100	1.2000	1.2100	+6.140%	12	521	+400.000%
2026-03-04	1.1400	1.1400	1.1400	1.1400	0.000%	1	509	+430.702%
2026-03-03	1.0900	1.1400	1.0900	1.1400	-7.317%	14	509	+430.702%
2026-03-02	1.2300	1.2300	1.2300	1.2300	+11.818%	1	505	+391.870%
2026-02-27	1.1100	1.1400	1.1000	1.1000	0.000%	53	504	+450.000%
2026-02-25	1.1000	1.1000	1.1000	1.1000	-0.901%	1	452	+450.000%
2026-02-24	1.1100	1.1200	1.1100	1.1100	-3.478%	61	452	+445.045%
2026-02-20	1.1500	1.1500	1.1500	1.1500	-1.709%	10	401	+426.087%
2026-02-18	1.1500	1.1700	1.1500	1.1700	-0.847%	12	401	+417.094%
2026-02-13	1.1600	1.1800	1.1600	1.1800	-3.279%	3	403	+412.712%
2026-02-12	1.2200	1.2200	1.2200	1.2200	-0.813%	1	403	+395.902%
2026-02-09	1.2300	1.2300	1.2300	1.2300	-3.150%	2	402	+391.870%
2026-02-06	1.1900	1.2700	1.1100	1.2700	+10.435%	17	400	+376.378%
2026-02-05	1.1600	1.1600	1.1500	1.1500	+3.604%	2	389	+426.087%
2026-02-04	1.1000	1.1600	1.1000	1.1100	-7.500%	18	388	+445.045%
2026-02-03	1.2000	1.2000	1.2000	1.2000	-7.692%	10	390	+404.167%
2026-02-02	1.3000	1.3000	1.3000	1.3000	-2.985%	12	380	+365.385%
2026-01-30	1.3500	1.3500	1.2800	1.3400	-12.418%	22	368	+351.493%
2026-01-28	1.5300	1.5300	1.5300	1.5300	+5.517%	5	357	+295.425%
2026-01-27	1.4500	1.4500	1.4500	1.4500	-2.027%	3	353	+317.241%
2026-01-22	1.4800	1.4800	1.4800	1.4800	-1.333%	2	350	+308.784%
2026-01-16	1.6000	1.6000	1.4900	1.5000	-6.250%	20	350	+303.333%
2026-01-13	1.6000	1.6000	1.6000	1.6000	+7.383%	3	350	+278.125%
2026-01-08	1.4800	1.4900	1.4800	1.4900	-1.325%	5	347	+306.040%
2026-01-06	1.5100	1.5200	1.4900	1.5100	-1.948%	20	342	+300.662%
2026-01-05	1.5400	1.5400	1.5400	1.5400	+4.054%	5	328	+292.857%
2026-01-02	1.5000	1.5000	1.4800	1.4800	0.000%	14	328	+308.784%
2025-12-31	1.4800	1.4800	1.4800	1.4800	-2.632%	10	304	+308.784%
2025-12-30	1.5200	1.5200	1.5200	1.5200	-3.797%	1	304	+298.026%
2025-12-26	1.5800	1.5800	1.5800	1.5800	-0.629%	1	303	+282.911%
2025-12-22	1.5900	1.5900	1.5900	1.5900	+6.000%	1	302	+280.503%
2025-12-19	1.5000	1.5000	1.5000	1.5000	-22.280%	33	301	+303.333%
2025-12-15	1.9500	1.9600	1.9300	1.9300	+1.579%	3	268	+213.472%
2025-12-12	1.9000	1.9000	1.9000	1.9000	-5.000%	20	266	+218.421%
2025-12-08	2.0000	2.0000	2.0000	2.0000	+13.636%	33	286	+202.500%
2025-12-02	1.7600	1.7600	1.7600	1.7600	-0.565%	20	253	+243.750%
2025-11-26	1.7700	1.7700	1.7700	1.7700	-1.667%	14	219	+241.808%
2025-11-17	1.8000	1.8000	1.8000	1.8000	-10.000%	10	219	+236.111%
2025-11-13	2.0000	2.0000	2.0000	2.0000	-5.213%	1	209	+202.500%
2025-11-12	2.1000	2.1100	2.1000	2.1100	+4.455%	5	208	+186.730%
2025-11-07	2.0200	2.0200	2.0200	2.0200	-15.481%	5	208	+199.505%
2025-10-31	2.3900	2.3900	2.3900	2.3900	-0.417%	5	213	+153.138%
2025-10-28	2.4000	2.4000	2.4000	2.4000	+14.286%	2	208	+152.083%
2025-10-22	2.1800	2.1800	2.1000	2.1000	-2.778%	11	206	+188.095%
2025-10-21	2.1600	2.1600	2.1600	2.1600	+24.138%	4	195	+180.093%
2025-10-09	1.7400	1.7400	1.7400	1.7400	-19.444%	1	191	+247.701%
2025-10-07	2.1600	2.1600	2.1600	2.1600	-4.000%	50	191	+180.093%
2025-10-06	2.1500	2.2500	2.1500	2.2500	+10.837%	11	241	+168.889%
2025-10-03	2.0500	2.0500	2.0300	2.0300	-17.480%	12	250	+198.030%
2025-09-29	2.4900	2.4900	2.4600	2.4600	+1.235%	75	238	+145.935%
2025-09-26	2.3200	2.4300	2.3200	2.4300	+26.563%	17	163	+148.971%
2025-09-25	1.9900	1.9900	1.9200	1.9200	+3.784%	2	152	+215.104%
2025-09-24	1.8500	1.8500	1.8500	1.8500	+1.093%	1	150	+227.027%
2025-09-19	1.8300	1.8600	1.8100	1.8300	+1.667%	50	149	+230.601%
2025-09-18	1.7300	1.8500	1.7300	1.8000	+17.647%	125	99	+236.111%
2025-09-16	1.6000	1.6000	1.5300	1.5300	0.000%	10	10	+295.425%