Dark

BB20280121C4
BB Jan 21 2028 4.00 Call (BB280121C00004000)
option OPRA

EOD

Jul 21, 2026

5.85-0.847%(-0.05)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.7000	5.8500	5.7000	5.8500	-0.847%	14	1,146	0.000%
2026-07-17	5.8800	5.9000	5.8800	5.9000	-5.901%	16	1,135	-0.847%
2026-07-16	6.2700	6.2700	6.2700	6.2700	-17.717%	1	1,151	-6.699%
2026-07-15	7.6200	7.6200	7.6200	7.6200	+0.263%	1	1,151	-23.228%
2026-07-13	7.6000	7.6000	7.6000	7.6000	-5.000%	4	1,151	-23.026%
2026-07-09	8.0000	8.0000	8.0000	8.0000	-0.621%	150	1,154	-26.875%
2026-07-07	8.1400	8.1400	8.0500	8.0500	-1.227%	4	1,304	-27.329%
2026-07-02	9.2900	9.2900	8.1500	8.1500	-17.677%	17	1,304	-28.221%
2026-07-01	9.2900	10.0400	9.2900	9.9000	+7.609%	6	1,304	-40.909%
2026-06-30	9.2500	9.2500	9.2000	9.2000	+1.099%	4	1,310	-36.413%
2026-06-29	8.6000	9.1000	8.6000	9.1000	+14.465%	5	1,314	-35.714%
2026-06-26	8.0000	8.0000	7.9500	7.9500	+6.855%	4	1,311	-26.415%
2026-06-25	7.3500	7.4400	7.3500	7.4400	+30.526%	22	1,308	-21.371%
2026-06-24	5.7000	5.7000	5.7000	5.7000	-2.896%	11	1,310	+2.632%
2026-06-23	5.8000	5.8700	5.7500	5.8700	+10.131%	5	1,321	-0.341%
2026-06-18	5.4000	5.7000	5.2500	5.3300	-14.032%	30	1,349	+9.756%
2026-06-17	6.1800	6.2000	6.1800	6.2000	+2.990%	2	1,349	-5.645%
2026-06-16	6.0200	6.0200	6.0200	6.0200	-3.680%	15	1,350	-2.824%
2026-06-15	6.5000	6.5000	6.2500	6.2500	+0.644%	17	1,350	-6.400%
2026-06-12	6.0000	6.2500	6.0000	6.2100	+1.803%	6	1,337	-5.797%
2026-06-11	5.9200	6.1000	5.9200	6.1000	+1.667%	16	1,343	-4.098%
2026-06-10	6.1400	6.1400	5.9500	6.0000	+5.634%	3	1,359	-2.500%
2026-06-09	6.0500	6.0500	5.4000	5.6800	-8.387%	28	1,362	+2.993%
2026-06-08	6.3500	6.5000	6.2000	6.2000	-0.322%	18	1,384	-5.645%
2026-06-05	7.0000	7.0000	6.2000	6.2200	-20.256%	57	1,401	-5.949%
2026-06-04	7.0000	7.8000	7.0000	7.8000	+15.556%	35	1,458	-25.000%
2026-06-03	7.2500	7.3100	6.5000	6.7500	-5.594%	7	1,493	-13.333%
2026-06-02	6.8000	7.1500	6.8000	7.1500	+8.333%	3	1,496	-18.182%
2026-06-01	6.0800	6.6000	6.0800	6.6000	+10.000%	29	1,499	-11.364%
2026-05-29	6.0000	6.3000	5.9000	6.0000	+4.348%	24	1,489	-2.500%
2026-05-28	5.6900	5.9100	5.4500	5.7500	+0.877%	55	1,473	+1.739%
2026-05-27	5.1800	5.8400	5.0500	5.7000	+3.636%	61	1,496	+2.632%
2026-05-26	5.0000	5.5000	5.0000	5.5000	+12.474%	66	1,465	+6.364%
2026-05-22	4.1000	4.8900	4.1000	4.8900	+28.684%	83	1,442	+19.632%
2026-05-21	3.4400	3.8000	3.4400	3.8000	+16.923%	62	1,386	+53.947%
2026-05-20	3.2500	3.2500	3.2500	3.2500	+0.619%	5	1,386	+80.000%
2026-05-19	3.1500	3.2300	3.1500	3.2300	-10.278%	11	1,420	+81.115%
2026-05-18	3.2500	3.8000	3.2000	3.6000	+15.756%	86	1,420	+62.500%
2026-05-14	3.2000	3.6500	3.1100	3.1100	-1.270%	62	1,420	+88.103%
2026-05-13	3.1500	3.1500	3.1500	3.1500	-1.563%	1	1,438	+85.714%
2026-05-12	3.0500	3.2000	3.0500	3.2000	-1.538%	6	1,438	+82.813%
2026-05-11	3.3900	3.3900	3.0000	3.2500	-2.985%	42	1,438	+80.000%
2026-05-08	3.5000	3.5000	3.2500	3.3500	+13.559%	19	1,450	+74.627%
2026-05-07	3.0000	3.1500	2.9500	2.9500	-6.349%	32	1,461	+98.305%
2026-05-06	2.7000	3.1500	2.5000	3.1500	+12.500%	23	1,437	+85.714%
2026-05-05	2.8000	2.8000	2.8000	2.8000	-1.754%	2	1,418	+108.929%
2026-05-04	3.0500	3.0500	2.7200	2.8500	+14.919%	157	1,416	+105.263%
2026-05-01	2.5000	2.5000	2.4800	2.4800	+2.058%	5	1,373	+135.887%
2026-04-30	2.3500	2.5100	2.3500	2.4300	+1.250%	14	1,373	+140.741%
2026-04-29	2.1600	2.4000	2.1600	2.4000	+7.623%	23	1,375	+143.750%
2026-04-28	2.2300	2.2300	2.2300	2.2300	+1.364%	4	1,354	+162.332%
2026-04-27	2.2000	2.2000	2.2000	2.2000	+2.326%	2	1,354	+165.909%
2026-04-24	2.0300	2.2500	2.0300	2.1500	-4.444%	125	1,356	+172.093%
2026-04-23	2.2500	2.3400	2.1500	2.2500	-7.787%	27	1,251	+160.000%
2026-04-22	2.7000	2.7000	2.4400	2.4400	-5.058%	75	1,242	+139.754%
2026-04-21	2.4800	2.6500	2.3500	2.5700	-1.154%	79	1,340	+127.626%
2026-04-20	2.0600	2.6000	2.0500	2.6000	+40.541%	106	1,340	+125.000%
2026-04-17	1.7900	2.0000	1.7900	1.8500	+14.198%	182	1,300	+216.216%
2026-04-16	1.4700	1.7600	1.3900	1.6200	+14.894%	131	1,260	+261.111%
2026-04-15	1.3500	1.4100	1.3100	1.4100	+10.156%	156	1,237	+314.894%
2026-04-14	1.2800	1.3100	1.2300	1.2800	+3.226%	28	1,101	+357.031%
2026-04-13	1.2500	1.2600	1.2000	1.2400	+1.639%	72	1,080	+371.774%
2026-04-10	1.1000	1.2600	1.1000	1.2200	+6.087%	29	1,010	+379.508%
2026-04-09	1.2400	1.3500	1.1500	1.1500	+9.524%	29	1,000	+408.696%
2026-04-08	1.0000	1.0500	1.0000	1.0500	+7.143%	4	978	+457.143%
2026-04-07	0.9500	0.9800	0.9500	0.9800	-2.000%	5	976	+496.939%
2026-04-06	1.0000	1.0000	1.0000	1.0000	+11.111%	2	976	+485.000%
2026-04-01	0.8500	0.9200	0.8500	0.9000	+12.500%	4	978	+550.000%
2026-03-31	0.8000	0.8000	0.8000	0.8000	-4.762%	1	980	+631.250%
2026-03-27	0.8400	0.8400	0.8400	0.8400	-2.326%	1	981	+596.429%
2026-03-24	0.9200	0.9200	0.8600	0.8600	+1.176%	4	980	+580.233%
2026-03-23	0.8500	0.8500	0.8500	0.8500	-4.494%	1	978	+588.235%
2026-03-20	0.8900	0.8900	0.8900	0.8900	0.000%	1	978	+557.303%
2026-03-19	0.8500	0.9100	0.8500	0.8900	-6.316%	4	978	+557.303%
2026-03-17	0.9500	0.9500	0.9500	0.9500	0.000%	8	977	+515.789%
2026-03-16	0.9500	0.9500	0.9500	0.9500	-5.000%	3	971	+515.789%
2026-03-09	0.9800	1.0000	0.9800	1.0000	-6.542%	15	968	+485.000%
2026-03-05	1.0500	1.0700	1.0500	1.0700	+1.905%	103	965	+446.729%
2026-03-04	0.9100	1.0500	0.9100	1.0500	+8.247%	16	864	+457.143%
2026-03-03	0.9500	0.9700	0.9000	0.9700	-2.020%	23	851	+503.093%
2026-02-27	1.0500	1.0500	0.9600	0.9900	+1.020%	13	852	+490.909%
2026-02-26	0.9900	1.0300	0.9800	0.9800	+8.889%	114	842	+496.939%
2026-02-25	0.9900	1.0000	0.9000	0.9000	-6.250%	5	944	+550.000%
2026-02-24	0.9600	0.9600	0.9600	0.9600	+1.053%	52	944	+509.375%
2026-02-23	0.9800	0.9800	0.9500	0.9500	-5.941%	12	994	+515.789%
2026-02-20	1.0100	1.0100	1.0100	1.0100	+1.000%	10	994	+479.208%
2026-02-19	0.9900	1.0100	0.9900	1.0000	-0.990%	21	994	+485.000%
2026-02-18	1.0100	1.0100	1.0100	1.0100	+2.020%	2	975	+479.208%
2026-02-17	0.9800	0.9900	0.9700	0.9900	-6.604%	40	973	+490.909%
2026-02-13	1.0200	1.0800	1.0200	1.0600	+8.163%	13	935	+451.887%
2026-02-12	1.0100	1.0100	0.9800	0.9800	-6.667%	29	935	+496.939%
2026-02-10	1.0800	1.0800	1.0500	1.0500	+1.942%	8	929	+457.143%
2026-02-09	1.0200	1.0300	1.0200	1.0300	-1.905%	16	923	+467.961%
2026-02-06	1.0000	1.0500	1.0000	1.0500	+7.143%	15	908	+457.143%
2026-02-05	1.0000	1.0100	0.9800	0.9800	-2.000%	36	908	+496.939%
2026-02-04	0.9500	1.0200	0.9500	1.0000	+1.010%	11	939	+485.000%
2026-02-03	1.0500	1.0600	0.9900	0.9900	-6.604%	79	946	+490.909%
2026-02-02	1.1300	1.1300	1.0600	1.0600	-1.852%	61	872	+451.887%
2026-01-30	1.1800	1.1800	1.0700	1.0800	-9.244%	22	818	+441.667%
2026-01-29	1.2000	1.2000	1.1500	1.1900	-7.031%	8	815	+391.597%
2026-01-28	1.2800	1.2800	1.2500	1.2800	-1.538%	6	807	+357.031%
2026-01-27	1.3000	1.3000	1.3000	1.3000	+4.000%	1	804	+350.000%
2026-01-26	1.2800	1.2800	1.2500	1.2500	-2.344%	3	804	+368.000%
2026-01-23	1.3500	1.3500	1.2800	1.2800	-3.759%	28	802	+357.031%
2026-01-22	1.3300	1.3300	1.3000	1.3300	+6.400%	48	818	+339.850%
2026-01-21	1.3000	1.3000	1.2500	1.2500	-4.580%	52	781	+368.000%
2026-01-20	1.3000	1.3100	1.3000	1.3100	0.000%	2	750	+346.565%
2026-01-16	1.3200	1.3500	1.3100	1.3100	-2.239%	7	754	+346.565%
2026-01-14	1.3100	1.3400	1.3100	1.3400	-1.471%	75	754	+336.567%
2026-01-13	1.4500	1.4500	1.3600	1.3600	-6.207%	7	679	+330.147%
2026-01-12	1.2600	1.4500	1.2600	1.4500	+7.407%	19	672	+303.448%
2026-01-09	1.3500	1.3500	1.3500	1.3500	+3.053%	4	656	+333.333%
2026-01-08	1.2700	1.3500	1.2700	1.3100	-4.380%	12	652	+346.565%
2026-01-07	1.3700	1.3700	1.3700	1.3700	-3.521%	1	648	+327.007%
2026-01-06	1.3600	1.4200	1.3600	1.4200	+10.078%	8	648	+311.972%
2026-01-05	1.2900	1.2900	1.2900	1.2900	+4.032%	2	641	+353.488%
2026-01-02	1.2400	1.2400	1.2400	1.2400	-3.125%	3	639	+371.774%
2025-12-31	1.2800	1.2800	1.2800	1.2800	-5.185%	105	665	+357.031%
2025-12-29	1.3700	1.3700	1.3500	1.3500	0.000%	4	665	+333.333%
2025-12-26	1.4100	1.4100	1.3500	1.3500	-6.897%	4	662	+333.333%
2025-12-23	1.3900	1.6000	1.3900	1.4500	+11.538%	13	659	+303.448%
2025-12-22	1.3500	1.4000	1.3000	1.3000	+4.000%	47	661	+350.000%
2025-12-19	1.4000	1.4500	1.2500	1.2500	-28.571%	100	661	+368.000%
2025-12-18	1.7700	1.7700	1.7000	1.7500	-5.914%	37	636	+234.286%
2025-12-17	1.8600	1.8600	1.8600	1.8600	+10.059%	2	599	+214.516%
2025-12-16	1.7000	1.7000	1.6900	1.6900	0.000%	77	597	+246.154%
2025-12-15	1.6900	1.6900	1.6900	1.6900	+1.198%	1	596	+246.154%
2025-12-12	1.7200	1.7200	1.6700	1.6700	-7.222%	17	596	+250.299%
2025-12-10	1.7800	1.8000	1.7800	1.8000	+4.046%	2	596	+225.000%
2025-12-09	1.7300	1.7300	1.7300	1.7300	+1.765%	1	594	+238.150%
2025-12-05	1.7000	1.7600	1.7000	1.7000	+1.796%	10	595	+244.118%
2025-12-04	1.6700	1.6700	1.6700	1.6700	+6.369%	2	590	+250.299%
2025-12-03	1.5000	1.5700	1.5000	1.5700	+3.289%	27	592	+272.611%
2025-12-02	1.5200	1.5200	1.5200	1.5200	+0.662%	5	569	+284.868%
2025-12-01	1.5000	1.5100	1.4500	1.5100	-0.658%	117	564	+287.417%
2025-11-26	1.4500	1.5200	1.4500	1.5200	+4.828%	38	490	+284.868%
2025-11-25	1.5600	1.5600	1.4500	1.4500	-12.121%	105	490	+303.448%
2025-11-24	1.6500	1.6500	1.6500	1.6500	+3.125%	25	395	+254.545%
2025-11-21	1.5000	1.6000	1.5000	1.6000	-4.762%	5	370	+265.625%
2025-11-20	1.6800	1.6800	1.6800	1.6800	+2.439%	2	371	+248.214%
2025-11-18	1.6800	1.6800	1.6400	1.6400	-0.606%	2	373	+256.707%
2025-11-14	1.6500	1.6500	1.6500	1.6500	-8.333%	1	372	+254.545%
2025-11-13	1.8000	1.8000	1.8000	1.8000	-2.174%	1	373	+225.000%
2025-11-12	1.8500	1.8500	1.8400	1.8400	-6.599%	13	372	+217.935%
2025-11-07	1.9700	1.9700	1.9700	1.9700	-1.500%	10	363	+196.954%
2025-11-04	2.0000	2.0000	2.0000	2.0000	-12.664%	1	353	+192.500%
2025-11-03	2.2900	2.2900	2.2900	2.2900	+2.232%	4	348	+155.459%
2025-10-31	2.2600	2.2600	2.2400	2.2400	+13.706%	21	348	+161.161%
2025-10-23	1.9700	1.9700	1.9700	1.9700	+6.486%	1	328	+196.954%
2025-10-22	2.0000	2.0000	1.8500	1.8500	-2.632%	22	327	+216.216%
2025-10-21	1.8100	1.9000	1.8100	1.9000	+5.556%	3	339	+207.895%
2025-10-17	1.7500	1.8000	1.7500	1.8000	-1.099%	2	338	+225.000%
2025-10-16	1.9900	1.9900	1.8000	1.8200	+7.059%	19	338	+221.429%
2025-10-14	1.7500	1.8600	1.7000	1.7000	+3.030%	8	351	+244.118%
2025-10-13	1.9000	1.9000	1.6500	1.6500	-18.317%	16	347	+254.545%
2025-10-09	2.1200	2.1200	2.0200	2.0200	+2.020%	3	338	+189.604%
2025-10-08	1.9200	2.0100	1.9200	1.9800	+2.591%	7	336	+195.455%
2025-10-07	1.9300	1.9300	1.9300	1.9300	+7.222%	3	339	+203.109%
2025-10-03	1.9000	1.9000	1.8000	1.8000	-10.000%	17	336	+225.000%
2025-10-02	2.0000	2.0000	2.0000	2.0000	0.000%	12	329	+192.500%
2025-10-01	2.0900	2.0900	2.0000	2.0000	-2.913%	122	317	+192.500%
2025-09-30	2.1400	2.1400	1.9700	2.0600	-7.207%	65	339	+183.981%
2025-09-29	2.1800	2.2200	2.1600	2.2200	+1.835%	4	284	+163.514%
2025-09-26	1.9300	2.2300	1.9300	2.1800	+11.795%	92	282	+168.349%
2025-09-25	1.7800	1.9700	1.6300	1.9500	+17.470%	87	254	+200.000%
2025-09-24	1.6700	1.7100	1.5500	1.6600	+1.220%	19	284	+252.410%
2025-09-23	1.7300	1.7300	1.6400	1.6400	-6.286%	10	282	+256.707%
2025-09-22	1.5800	1.8300	1.5500	1.7500	+6.061%	58	276	+234.286%
2025-09-19	1.6300	1.6500	1.5600	1.6500	+0.610%	121	230	+254.545%
2025-09-18	1.5300	1.6400	1.4900	1.6400	+12.329%	76	127	+256.707%
2025-09-17	1.4500	1.4600	1.4500	1.4600	-3.947%	9	79	+300.685%
2025-09-16	1.4700	1.5200	1.4500	1.5200	-0.654%	9	71	+284.868%
2025-09-15	1.4500	1.7300	1.4200	1.5300	0.000%	65	62	+282.353%