Dark

BB20280121C3
BB Jan 21 2028 3.00 Call (BB280121C00003000)
option OPRA

EOD

Sep 2, 2026

5.15-6.534%(-0.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	5.1500	5.1500	5.1500	5.1500	-6.534%	2	642	0.000%
2026-08-28	5.5100	5.5100	5.5100	5.5100	-3.503%	4	640	-6.534%
2026-08-27	5.6000	5.7100	5.6000	5.7100	+10.445%	5	642	-9.807%
2026-08-26	5.2000	5.2000	5.1700	5.1700	-1.898%	13	646	-0.387%
2026-08-25	5.2700	5.2700	5.2700	5.2700	+2.330%	4	645	-2.277%
2026-08-24	5.2500	5.2500	5.1500	5.1500	-4.630%	3	641	0.000%
2026-08-21	5.7000	5.7000	5.4000	5.4000	-6.087%	3	640	-4.630%
2026-08-19	5.7500	5.7500	5.7500	5.7500	-2.707%	4	639	-10.435%
2026-08-18	5.9000	5.9100	5.9000	5.9100	-8.796%	5	639	-12.860%
2026-08-05	6.4500	6.4800	6.4500	6.4800	+2.857%	5	634	-20.525%
2026-08-04	6.3000	6.3000	6.3000	6.3000	+7.692%	6	639	-18.254%
2026-07-31	5.8500	5.8500	5.8500	5.8500	+12.500%	1	645	-11.966%
2026-07-28	5.2000	5.2000	5.2000	5.2000	-16.129%	1	646	-0.962%
2026-07-27	6.2000	6.2500	6.2000	6.2000	+3.333%	136	647	-16.935%
2026-07-24	5.8000	6.0000	5.8000	6.0000	-4.762%	2	770	-14.167%
2026-07-23	6.3000	6.3000	6.3000	6.3000	-3.817%	115	772	-18.254%
2026-07-22	6.3700	6.5500	6.3700	6.5500	+0.769%	6	772	-21.374%
2026-07-16	6.5000	6.5000	6.5000	6.5000	-22.527%	1	766	-20.769%
2026-07-08	8.3900	8.3900	8.3900	8.3900	+1.084%	10	767	-38.617%
2026-07-07	8.3000	8.3000	8.3000	8.3000	-9.783%	2	777	-37.952%
2026-07-02	10.3000	10.3000	9.2000	9.2000	-16.364%	3	776	-44.022%
2026-07-01	11.0000	11.0000	11.0000	11.0000	+6.796%	5	776	-53.182%
2026-06-30	10.3000	10.3000	10.3000	10.3000	+3.518%	1	781	-50.000%
2026-06-29	9.8000	9.9500	9.8000	9.9500	+24.375%	3	781	-48.241%
2026-06-25	7.5000	8.0000	7.5000	8.0000	+30.081%	121	781	-35.625%
2026-06-24	6.7300	6.7300	6.1500	6.1500	-3.906%	112	898	-16.260%
2026-06-23	6.4000	6.4000	6.4000	6.4000	+8.475%	2	787	-19.531%
2026-06-18	5.9900	6.0000	5.8700	5.9000	-13.235%	30	763	-12.712%
2026-06-12	6.8000	6.8000	6.8000	6.8000	-1.019%	1	763	-24.265%
2026-06-11	6.4100	6.8700	6.4100	6.8700	-5.761%	23	764	-25.036%
2026-06-08	7.2900	7.2900	7.2900	7.2900	+8.806%	3	745	-29.355%
2026-06-05	6.9000	6.9000	6.7000	6.7000	-19.471%	6	747	-23.134%
2026-06-04	8.3200	8.3200	8.3200	8.3200	+10.933%	2	747	-38.101%
2026-06-03	7.7000	8.1400	7.5000	7.5000	-1.961%	11	749	-31.333%
2026-06-02	7.3300	7.6500	7.1000	7.6500	+7.293%	8	747	-32.680%
2026-06-01	6.9500	7.1300	6.9500	7.1300	+5.162%	4	749	-27.770%
2026-05-29	6.7000	6.9000	6.7000	6.7800	+5.116%	24	745	-24.041%
2026-05-28	6.2000	6.5400	6.2000	6.4500	+4.200%	58	731	-20.155%
2026-05-27	5.9000	6.2000	5.6000	6.1900	+2.653%	52	679	-16.801%
2026-05-26	5.5500	6.1400	5.5500	6.0300	+9.636%	16	647	-14.594%
2026-05-22	4.9000	5.5000	4.6000	5.5000	+41.026%	195	672	-6.364%
2026-05-19	3.9000	3.9000	3.9000	3.9000	-4.878%	1	672	+32.051%
2026-05-18	3.8000	4.1000	3.8000	4.1000	+10.811%	4	667	+25.610%
2026-05-14	3.7000	3.7000	3.7000	3.7000	-1.596%	2	667	+39.189%
2026-05-13	3.8000	3.8000	3.7600	3.7600	+1.622%	10	664	+36.968%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-3.394%	1	664	+39.189%
2026-05-11	3.9500	4.1000	3.7300	3.8300	-4.963%	82	664	+34.465%
2026-05-08	3.8500	4.0300	3.8100	4.0300	+11.944%	71	582	+27.792%
2026-05-07	3.8000	3.8000	3.5200	3.6000	-1.370%	21	541	+43.056%
2026-05-06	3.4000	3.6500	3.4000	3.6500	+12.308%	12	527	+41.096%
2026-05-05	3.5000	3.5000	3.1500	3.2500	+13.240%	39	517	+58.462%
2026-05-04	3.5000	3.5800	2.8700	2.8700	-5.902%	7	492	+79.443%
2026-05-01	2.8500	3.0500	2.8500	3.0500	+10.909%	23	473	+68.852%
2026-04-28	2.9200	2.9200	2.7500	2.7500	-2.827%	3	473	+87.273%
2026-04-27	2.8300	2.8300	2.8300	2.8300	+11.858%	3	475	+81.979%
2026-04-24	2.6500	2.6500	2.5300	2.5300	-14.237%	2	474	+103.557%
2026-04-23	2.9500	2.9500	2.9500	2.9500	-1.667%	1	474	+74.576%
2026-04-22	3.1000	3.3300	3.0000	3.0000	-6.250%	21	474	+71.667%
2026-04-21	3.0000	3.2000	2.9800	3.2000	+6.667%	17	466	+60.938%
2026-04-20	2.8000	3.0000	2.8000	3.0000	+30.435%	11	466	+71.667%
2026-04-16	2.0500	2.3000	2.0500	2.3000	+24.324%	29	466	+123.913%
2026-04-15	1.8000	1.8500	1.8000	1.8500	+5.714%	30	476	+178.378%
2026-04-14	1.7200	1.7700	1.7200	1.7500	+7.362%	79	465	+194.286%
2026-04-10	1.5500	1.6500	1.5500	1.6300	-4.118%	35	426	+215.951%
2026-04-09	1.7600	1.7600	1.7000	1.7000	+25.000%	4	416	+202.941%
2026-04-06	1.3600	1.3600	1.3600	1.3600	+8.800%	11	416	+278.676%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+8.696%	12	411	+312.000%
2026-03-31	1.2000	1.2000	1.1500	1.1500	+1.770%	2	411	+347.826%
2026-03-30	1.1300	1.1300	1.1300	1.1300	-9.600%	1	411	+355.752%
2026-03-23	1.2100	1.2500	1.2100	1.2500	+4.167%	5	411	+312.000%
2026-03-20	1.2000	1.2200	1.1900	1.2000	-1.639%	128	412	+329.167%
2026-03-19	1.2500	1.2500	1.2200	1.2200	-2.400%	30	431	+322.131%
2026-03-18	1.2500	1.2500	1.2500	1.2500	-0.794%	4	401	+312.000%
2026-03-13	1.2600	1.2600	1.2600	1.2600	-7.353%	30	397	+308.730%
2026-03-12	1.3600	1.3600	1.3600	1.3600	+7.937%	1	400	+278.676%
2026-03-11	1.2600	1.2600	1.2600	1.2600	-5.263%	9	401	+308.730%
2026-03-09	1.3200	1.3300	1.3200	1.3300	-2.920%	21	410	+287.218%
2026-03-06	1.4500	1.4500	1.3700	1.3700	-1.439%	61	391	+275.912%
2026-03-04	1.3200	1.3900	1.3200	1.3900	+5.303%	94	387	+270.504%
2026-03-03	1.3200	1.3200	1.3200	1.3200	0.000%	1	348	+290.152%
2026-03-02	1.3200	1.3200	1.3200	1.3200	+0.763%	15	348	+290.152%
2026-02-27	1.3200	1.3200	1.3100	1.3100	-6.429%	20	348	+293.130%
2026-02-26	1.4100	1.4100	1.4000	1.4000	+1.449%	40	358	+267.857%
2026-02-20	1.3800	1.3800	1.3800	1.3800	+2.985%	13	358	+273.188%
2026-02-17	1.3500	1.3500	1.3100	1.3400	-4.286%	50	346	+284.328%
2026-02-13	1.3900	1.4000	1.3900	1.4000	+5.263%	100	383	+267.857%
2026-02-12	1.3800	1.3800	1.3300	1.3300	-20.833%	50	383	+287.218%
2026-02-09	1.4100	1.6800	1.4100	1.6800	+21.739%	2	383	+206.548%
2026-02-04	1.3800	1.3800	1.3800	1.3800	+1.471%	10	381	+273.188%
2026-02-03	1.3600	1.3600	1.3600	1.3600	-9.934%	1	371	+278.676%
2026-01-29	1.5200	1.5200	1.5100	1.5100	-9.581%	27	370	+241.060%
2026-01-26	1.6700	1.6700	1.6700	1.6700	-3.468%	50	370	+208.383%
2026-01-20	1.7000	1.7600	1.6500	1.7300	-3.889%	36	381	+197.688%
2026-01-14	1.8000	1.8000	1.8000	1.8000	+4.046%	2	389	+186.111%
2026-01-13	1.7300	1.7300	1.7300	1.7300	0.000%	100	388	+197.688%
2026-01-12	1.7300	1.7300	1.7300	1.7300	+3.593%	2	288	+197.688%
2026-01-09	1.6700	1.6700	1.6700	1.6700	-1.183%	1	287	+208.383%
2026-01-08	1.7100	1.7100	1.6900	1.6900	-2.312%	11	287	+204.734%
2026-01-07	1.8300	1.8300	1.7300	1.7300	-1.705%	12	277	+197.688%
2026-01-06	1.7600	1.7600	1.7600	1.7600	+4.762%	1	265	+192.614%
2026-01-02	1.6800	1.6800	1.6800	1.6800	+3.067%	50	264	+206.548%
2025-12-31	1.6200	1.6300	1.6200	1.6300	-10.440%	100	164	+215.951%
2025-12-22	1.8200	1.8200	1.8200	1.8200	+10.303%	20	144	+182.967%
2025-12-19	1.8000	1.8000	1.6500	1.6500	-23.611%	22	144	+212.121%
2025-12-11	2.1900	2.1900	2.1600	2.1600	-10.000%	20	122	+138.426%
2025-11-11	2.4000	2.4000	2.4000	2.4000	-0.826%	1	115	+114.583%
2025-11-06	2.4200	2.4200	2.4200	2.4200	-3.200%	1	115	+112.810%
2025-11-04	2.5000	2.5000	2.5000	2.5000	-6.716%	2	114	+106.000%
2025-11-03	2.6800	2.6800	2.6800	2.6800	+6.349%	3	109	+92.164%
2025-10-06	2.5200	2.5200	2.5200	2.5200	+8.621%	40	109	+104.365%
2025-10-03	2.5000	2.5000	2.3200	2.3200	-14.391%	4	70	+121.983%
2025-09-29	2.7100	2.7100	2.7100	2.7100	+19.912%	2	68	+90.037%
2025-09-25	2.3500	2.3500	2.2600	2.2600	-24.667%	60	68	+127.876%
2025-09-24	3.0000	3.0000	3.0000	3.0000	+40.845%	1	8	+71.667%
2025-09-23	2.1300	2.1300	2.1300	2.1300	-2.294%	1	7	+141.784%
2025-09-22	2.2200	2.2200	2.1800	2.1800	+14.737%	2	7	+136.239%
2025-09-17	1.9000	1.9000	1.9000	1.9000	0.000%	5	5	+171.053%