Dark

BB20280121C4.5
BB Jan 21 2028 4.50 Call (BB280121C00004500)
option OPRA

EOD

Jul 17, 2026

5.67-23.378%(-1.73)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-17	5.6700	5.6700	5.6700	5.6700	-23.378%	1	1,490	0.000%
2026-07-15	7.4000	7.4000	7.4000	7.4000	-2.503%	35	1,490	-23.378%
2026-07-14	7.0000	8.3000	7.0000	7.5900	+1.879%	70	1,525	-25.296%
2026-07-10	7.4200	7.6000	7.1900	7.4500	-2.614%	36	1,525	-23.893%
2026-07-09	7.6500	7.6500	7.6500	7.6500	+3.659%	20	1,490	-25.882%
2026-07-08	7.6000	7.6000	7.3800	7.3800	-10.545%	20	1,510	-23.171%
2026-07-06	7.5500	8.2500	7.5500	8.2500	+3.125%	12	1,490	-31.273%
2026-07-02	9.4000	9.4000	8.0000	8.0000	-8.152%	11	1,493	-29.125%
2026-06-30	8.7100	8.7100	8.7100	8.7100	-3.222%	1	1,493	-34.902%
2026-06-29	8.2000	9.0000	8.2000	9.0000	+28.205%	10	1,493	-37.000%
2026-06-25	7.0000	7.0500	7.0000	7.0200	+23.158%	4	1,499	-19.231%
2026-06-24	5.7000	5.7000	5.7000	5.7000	+3.636%	4	1,501	-0.526%
2026-06-22	5.5000	5.5000	5.5000	5.5000	+10.000%	2	1,502	+3.091%
2026-06-18	5.7500	5.7500	5.0000	5.0000	-15.254%	21	1,513	+13.400%
2026-06-17	6.0000	6.0000	5.9000	5.9000	-5.449%	12	1,513	-3.898%
2026-06-15	6.0000	6.3500	6.0000	6.2400	+5.763%	14	1,515	-9.135%
2026-06-12	5.9000	5.9000	5.9000	5.9000	0.000%	2	1,523	-3.898%
2026-06-11	5.9000	5.9000	5.9000	5.9000	+1.724%	1	1,521	-3.898%
2026-06-10	5.8000	5.8000	5.8000	5.8000	+16.000%	1	1,522	-2.241%
2026-06-09	5.0000	5.0000	5.0000	5.0000	-18.033%	20	1,523	+13.400%
2026-06-08	6.1000	6.1000	6.1000	6.1000	+7.018%	5	1,543	-7.049%
2026-06-05	5.7000	5.7000	5.7000	5.7000	-27.110%	5	1,548	-0.526%
2026-06-04	7.0500	7.8200	7.0500	7.8200	+13.828%	10	1,553	-27.494%
2026-06-03	6.6500	7.1000	6.5200	6.8700	+1.778%	25	1,557	-17.467%
2026-06-02	6.7500	6.7500	6.7500	6.7500	+6.299%	250	1,562	-16.000%
2026-06-01	5.8500	6.3800	5.8500	6.3500	+11.014%	29	1,812	-10.709%
2026-05-29	5.8000	5.8000	5.7200	5.7200	+3.063%	17	1,827	-0.874%
2026-05-28	5.2500	5.5500	5.2500	5.5500	+2.968%	5	1,824	+2.162%
2026-05-27	5.3500	5.3900	5.3500	5.3900	+4.864%	20	1,829	+5.195%
2026-05-26	4.7900	5.1400	4.7900	5.1400	+16.818%	13	1,819	+10.311%
2026-05-22	3.9500	4.7000	3.9500	4.4000	+31.343%	38	1,826	+28.864%
2026-05-21	3.0500	3.3500	3.0500	3.3500	+6.349%	7	1,833	+69.254%
2026-05-20	3.1500	3.1500	3.1500	3.1500	+13.309%	1	1,833	+80.000%
2026-05-19	2.7800	2.7800	2.7800	2.7800	-17.015%	2	1,848	+103.957%
2026-05-18	3.1500	3.3500	3.0000	3.3500	+11.667%	14	1,848	+69.254%
2026-05-15	3.1500	3.1500	3.0000	3.0000	+10.294%	3	1,848	+89.000%
2026-05-14	3.4700	3.4700	2.7100	2.7200	-15.000%	21	1,845	+108.456%
2026-05-13	3.2000	3.2000	3.2000	3.2000	+11.111%	1	1,684	+77.188%
2026-05-12	2.8900	2.9200	2.8800	2.8800	-2.373%	153	1,684	+96.875%
2026-05-11	3.2500	3.5000	2.9500	2.9500	-7.813%	17	1,684	+92.203%
2026-05-08	3.0500	3.5000	2.9800	3.2000	+12.676%	12	1,691	+77.188%
2026-05-07	2.9500	2.9500	2.8400	2.8400	+9.653%	5	1,695	+99.648%
2026-05-06	2.5600	2.5900	2.5600	2.5900	+2.372%	30	1,696	+118.919%
2026-05-05	2.5000	2.5300	2.5000	2.5300	+1.200%	7	1,666	+124.111%
2026-05-04	2.5000	2.5000	2.5000	2.5000	+11.111%	5	1,659	+126.800%
2026-05-01	2.1700	2.2500	2.1700	2.2500	+7.656%	5	1,651	+152.000%
2026-04-27	1.9000	2.0900	1.9000	2.0900	+12.366%	64	1,651	+171.292%
2026-04-24	1.8500	1.8600	1.8500	1.8600	-20.851%	61	1,654	+204.839%
2026-04-22	2.4000	2.4000	2.3500	2.3500	0.000%	11	1,595	+141.277%
2026-04-21	2.2200	2.3700	2.1300	2.3500	-3.689%	138	1,709	+141.277%
2026-04-20	1.9000	2.4400	1.9000	2.4400	+45.238%	100	1,709	+132.377%
2026-04-17	1.6000	1.7500	1.5500	1.6800	+4.348%	662	1,728	+237.500%
2026-04-16	1.3300	1.6600	1.3300	1.6100	+36.441%	222	1,492	+252.174%
2026-04-15	1.2000	1.2000	1.1700	1.1800	+4.425%	26	1,379	+380.508%
2026-04-14	1.1000	1.1500	1.1000	1.1300	+7.619%	13	1,374	+401.770%
2026-04-10	1.0100	1.0800	1.0100	1.0500	+5.000%	28	1,372	+440.000%
2026-04-09	1.0600	1.2000	1.0000	1.0000	+5.263%	30	1,367	+467.000%
2026-04-08	0.9500	0.9500	0.9500	0.9500	+9.195%	1	1,378	+496.842%
2026-04-07	0.9000	0.9000	0.8700	0.8700	-2.247%	6	1,378	+551.724%
2026-04-06	0.9000	0.9000	0.8800	0.8900	+17.105%	11	1,372	+537.079%
2026-03-31	0.7600	0.7600	0.7600	0.7600	+7.042%	1	1,382	+646.053%
2026-03-30	0.7100	0.7100	0.7100	0.7100	0.000%	2	1,381	+698.592%
2026-03-27	0.7400	0.7500	0.7100	0.7100	-11.250%	9	1,381	+698.592%
2026-03-25	0.8100	0.8100	0.8000	0.8000	+6.667%	10	1,372	+608.750%
2026-03-24	0.7500	0.7500	0.7500	0.7500	+1.351%	1	1,362	+656.000%
2026-03-23	0.7400	0.7400	0.7400	0.7400	-3.896%	2	1,361	+666.216%
2026-03-20	0.7700	0.7700	0.7700	0.7700	-1.282%	1	1,361	+636.364%
2026-03-19	0.7900	0.7900	0.7800	0.7800	-1.266%	4	1,360	+626.923%
2026-03-17	0.7900	0.7900	0.7900	0.7900	0.000%	1	1,357	+617.722%
2026-03-16	0.8100	0.8100	0.7900	0.7900	-7.059%	2	1,357	+617.722%
2026-03-13	0.8100	0.8500	0.8100	0.8500	-6.593%	2	1,355	+567.059%
2026-03-04	0.9100	0.9100	0.9100	0.9100	+12.346%	1	1,355	+523.077%
2026-03-03	0.8300	0.8300	0.8100	0.8100	-7.955%	2	1,355	+600.000%
2026-02-27	0.8500	0.8800	0.8500	0.8800	+3.529%	13	1,353	+544.318%
2026-02-23	0.8500	0.8500	0.8500	0.8500	-1.163%	1	1,352	+567.059%
2026-02-17	0.8500	0.8600	0.8500	0.8600	-5.495%	3	1,351	+559.302%
2026-02-13	0.8800	0.9100	0.8800	0.9100	+3.409%	3	1,350	+523.077%
2026-02-12	0.8800	0.8800	0.8800	0.8800	-2.222%	1	1,350	+544.318%
2026-02-11	0.8800	0.9000	0.8800	0.9000	+1.124%	2	1,349	+530.000%
2026-02-10	0.9000	0.9600	0.8900	0.8900	+4.706%	5	1,347	+537.079%
2026-02-06	0.9000	0.9000	0.8500	0.8500	-2.299%	7	1,347	+567.059%
2026-02-04	0.9300	0.9300	0.8600	0.8700	-4.396%	28	1,346	+551.724%
2026-02-03	0.8900	0.9100	0.8800	0.9100	-9.901%	62	1,369	+523.077%
2026-02-02	1.0100	1.0100	1.0100	1.0100	+7.447%	1	1,429	+461.386%
2026-01-30	1.0000	1.0000	0.9400	0.9400	-7.843%	12	1,428	+503.191%
2026-01-29	1.1000	1.1000	0.9500	1.0200	-7.273%	117	1,430	+455.882%
2026-01-28	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,484	+415.455%
2026-01-27	1.0500	1.0500	1.0500	1.0500	-6.250%	1	1,483	+440.000%
2026-01-26	1.0800	1.1200	1.0800	1.1200	-0.885%	8	1,482	+406.250%
2026-01-23	1.1800	1.1800	1.1300	1.1300	-1.739%	8	1,479	+401.770%
2026-01-22	1.1700	1.1700	1.1400	1.1500	+4.545%	85	1,476	+393.043%
2026-01-21	1.1000	1.1000	1.1000	1.1000	-3.509%	91	1,391	+415.455%
2026-01-20	1.1100	1.1800	1.1100	1.1400	-3.390%	108	1,300	+397.368%
2026-01-16	1.1500	1.2200	1.1500	1.1800	-0.840%	144	1,082	+380.508%
2026-01-14	1.1500	1.1900	1.1500	1.1900	-4.800%	10	1,082	+376.471%
2026-01-13	1.2500	1.2500	1.2500	1.2500	-1.575%	1	1,084	+353.600%
2026-01-12	1.2300	1.2700	1.2300	1.2700	+9.483%	2	1,084	+346.457%
2026-01-09	1.2200	1.2200	1.1600	1.1600	-4.132%	2	1,083	+388.793%
2026-01-07	1.2100	1.2100	1.2100	1.2100	+2.542%	1	1,083	+368.595%
2026-01-06	1.1800	1.1800	1.1800	1.1800	+2.609%	1	1,082	+380.508%
2025-12-30	1.1500	1.1700	1.1000	1.1500	-10.156%	52	1,082	+393.043%
2025-12-24	1.2400	1.2900	1.2400	1.2800	0.000%	133	947	+342.969%
2025-12-22	1.3000	1.3000	1.2800	1.2800	+12.281%	25	947	+342.969%
2025-12-19	1.3500	1.3500	1.1400	1.1400	-22.973%	25	922	+397.368%
2025-12-17	1.4800	1.4800	1.4800	1.4800	-6.918%	5	898	+283.108%
2025-12-16	1.5100	1.5900	1.5100	1.5900	+6.000%	3	898	+256.604%
2025-12-15	1.5000	1.5000	1.5000	1.5000	-6.832%	2	897	+278.000%
2025-12-09	1.6000	1.6100	1.6000	1.6100	+8.054%	6	897	+252.174%
2025-12-08	1.4900	1.4900	1.4900	1.4900	-1.974%	1	901	+280.537%
2025-12-05	1.5200	1.5200	1.5200	1.5200	0.000%	120	902	+273.026%
2025-12-04	1.5200	1.5200	1.5200	1.5200	+8.571%	1	782	+273.026%
2025-12-03	1.4000	1.4000	1.4000	1.4000	+3.704%	1	781	+305.000%
2025-12-01	1.3500	1.3500	1.3500	1.3500	+2.273%	25	780	+320.000%
2025-11-28	1.3200	1.3200	1.3200	1.3200	-5.036%	1	755	+329.545%
2025-11-26	1.3800	1.3900	1.3800	1.3900	+5.303%	20	745	+307.914%
2025-11-25	1.3800	1.3800	1.3200	1.3200	-8.966%	42	745	+329.545%
2025-11-24	1.4500	1.4500	1.4500	1.4500	+3.571%	100	705	+291.034%
2025-11-21	1.4500	1.4500	1.4000	1.4000	-5.405%	51	598	+305.000%
2025-11-20	1.5800	1.7000	1.4200	1.4800	+2.069%	97	548	+283.108%
2025-11-19	1.5200	1.5200	1.2500	1.4500	-3.974%	56	535	+291.034%
2025-11-18	1.5100	1.5100	1.5000	1.5100	+7.857%	75	539	+275.497%
2025-11-17	1.4500	1.4500	1.4000	1.4000	-6.667%	2	464	+305.000%
2025-11-14	1.5000	1.5000	1.5000	1.5000	-5.063%	20	463	+278.000%
2025-11-13	1.5600	1.5800	1.5100	1.5800	-4.242%	113	483	+258.861%
2025-11-12	1.6200	1.6500	1.6200	1.6500	-7.821%	10	502	+243.636%
2025-11-10	1.7900	1.7900	1.7900	1.7900	+8.485%	2	512	+216.760%
2025-11-07	1.6800	1.6800	1.6300	1.6500	-6.250%	12	510	+243.636%
2025-11-06	1.7700	1.7800	1.7600	1.7600	-8.333%	27	520	+222.159%
2025-11-03	1.9500	1.9500	1.8100	1.9200	-1.538%	7	497	+195.313%
2025-10-31	1.9400	2.0500	1.9400	1.9500	+2.632%	31	497	+190.769%
2025-10-30	1.9600	1.9600	1.9000	1.9000	-2.062%	6	466	+198.421%
2025-10-29	2.0100	2.0100	1.9400	1.9400	-4.902%	3	460	+192.268%
2025-10-28	1.8900	2.0400	1.8900	2.0400	+6.806%	5	457	+177.941%
2025-10-27	1.9300	1.9300	1.8500	1.9100	-1.036%	19	471	+196.859%
2025-10-24	2.5800	2.5800	1.9300	1.9300	+16.970%	4	471	+193.782%
2025-10-22	1.6500	1.6500	1.6500	1.6500	0.000%	4	469	+243.636%
2025-10-21	1.6500	1.6500	1.6500	1.6500	-4.624%	5	473	+243.636%
2025-10-20	1.7300	1.7300	1.7300	1.7300	+4.848%	2	478	+227.746%
2025-10-17	1.5200	1.6500	1.5200	1.6500	-0.602%	101	476	+243.636%
2025-10-16	1.5300	1.6700	1.5300	1.6600	+1.840%	22	376	+241.566%
2025-10-15	1.7000	1.7000	1.6300	1.6300	+3.822%	30	393	+247.853%
2025-10-14	1.5700	1.5700	1.5700	1.5700	-4.848%	1	372	+261.146%
2025-10-13	1.6500	1.6500	1.6500	1.6500	-2.941%	15	372	+243.636%
2025-10-10	1.9900	1.9900	1.7000	1.7000	-7.104%	8	357	+233.529%
2025-10-09	1.8500	1.8500	1.8300	1.8300	0.000%	30	354	+209.836%
2025-10-08	1.8300	1.8300	1.8300	1.8300	+2.809%	2	324	+209.836%
2025-10-06	1.7800	1.7800	1.7800	1.7800	+10.559%	1	324	+218.539%
2025-10-03	1.7300	1.7300	1.6100	1.6100	-10.056%	4	324	+252.174%
2025-10-02	1.7900	1.7900	1.7900	1.7900	-7.732%	3	320	+216.760%
2025-09-30	1.9400	1.9400	1.9400	1.9400	-2.513%	2	317	+192.268%
2025-09-29	2.0100	2.0100	1.9800	1.9900	+3.109%	3	317	+184.925%
2025-09-26	1.9900	1.9900	1.9300	1.9300	+13.529%	61	318	+193.782%
2025-09-25	1.6100	1.7000	1.4500	1.7000	+13.333%	280	360	+233.529%
2025-09-24	1.4900	1.5000	1.4500	1.5000	+3.448%	17	173	+278.000%
2025-09-23	1.4600	1.5100	1.3900	1.4500	-5.844%	84	157	+291.034%
2025-09-22	1.5200	1.6000	1.5100	1.5400	+6.944%	17	79	+268.182%
2025-09-19	1.4500	1.4700	1.4000	1.4400	-4.000%	24	64	+293.750%
2025-09-18	1.3900	1.5000	1.3900	1.5000	+15.385%	16	43	+278.000%
2025-09-17	1.3000	1.3000	1.3000	1.3000	-0.763%	17	27	+336.154%
2025-09-16	1.3100	1.3100	1.3100	1.3100	0.000%	2	10	+332.824%
2025-09-15	1.3500	1.3500	1.2800	1.3100	0.000%	9	8	+332.824%