Dark

BB20280121C5
BB Jan 21 2028 5.00 Call (BB280121C00005000)
option OPRA

EOD

Jul 21, 2026

5.05-4.717%(-0.25)143

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	5.2800	5.3000	5.0500	5.0500	-4.717%	143	13,089	0.000%
2026-07-20	5.3400	5.3500	5.1700	5.3000	-2.214%	45	12,999	-4.717%
2026-07-17	5.4000	5.4300	5.2400	5.4200	-1.455%	36	12,994	-6.827%
2026-07-16	6.2500	6.2500	5.5000	5.5000	-20.174%	253	12,979	-8.182%
2026-07-15	7.1000	7.1000	6.6000	6.8900	-8.133%	39	12,958	-26.705%
2026-07-14	6.9200	7.5000	6.9200	7.5000	+9.489%	25	12,947	-32.667%
2026-07-13	6.5900	6.8500	6.5900	6.8500	-7.432%	14	12,948	-26.277%
2026-07-10	7.4000	7.4000	7.4000	7.4000	-1.987%	2	12,936	-31.757%
2026-07-09	7.6100	7.7000	7.4000	7.5500	+5.153%	123	12,936	-33.113%
2026-07-08	7.2400	7.2500	7.1800	7.1800	-0.966%	19	12,916	-29.666%
2026-07-07	7.1000	7.5700	6.9100	7.2500	-3.333%	151	12,912	-30.345%
2026-07-06	7.8000	8.0700	7.2500	7.5000	-2.597%	123	12,916	-32.667%
2026-07-02	8.9500	9.1500	7.4000	7.7000	-14.917%	199	12,916	-34.416%
2026-07-01	8.8000	9.5100	8.7200	9.0500	+3.784%	49	12,916	-44.199%
2026-06-30	8.5500	9.0500	8.4600	8.7200	+0.577%	79	12,915	-42.087%
2026-06-29	7.6300	8.6700	7.6300	8.6700	+14.834%	66	12,911	-41.753%
2026-06-26	6.5500	7.5500	6.4000	7.5500	+14.742%	72	12,935	-33.113%
2026-06-25	6.4500	6.8700	6.4300	6.5800	+29.528%	98	12,963	-23.252%
2026-06-24	5.5500	5.6600	5.0800	5.0800	-1.359%	203	12,991	-0.591%
2026-06-23	5.1000	5.2800	5.0400	5.1500	-6.364%	322	12,974	-1.942%
2026-06-22	5.4500	5.5500	5.2500	5.5000	+15.063%	51	13,021	-8.182%
2026-06-18	5.4500	5.4500	4.7800	4.7800	-9.811%	8	13,017	+5.649%
2026-06-17	5.5500	5.7500	5.3000	5.3000	-6.195%	19	13,017	-4.717%
2026-06-16	5.5500	5.6500	5.4500	5.6500	-0.877%	213	13,017	-10.619%
2026-06-15	5.9000	6.1000	5.7000	5.7000	-0.870%	20	13,016	-11.404%
2026-06-12	5.7100	5.7500	5.6300	5.7500	+1.770%	69	13,019	-12.174%
2026-06-11	5.3000	5.7600	5.3000	5.6500	+5.607%	40	13,025	-10.619%
2026-06-10	5.2500	5.8500	5.2500	5.3500	-0.926%	92	13,050	-5.607%
2026-06-09	5.4600	5.4600	4.8000	5.4000	-3.571%	629	13,036	-6.481%
2026-06-08	6.0000	6.2000	5.5800	5.6000	-2.609%	80	12,942	-9.821%
2026-06-05	6.2500	6.6500	5.6500	5.7500	-17.857%	217	12,945	-12.174%
2026-06-04	6.3500	7.2500	6.3000	7.0000	+7.692%	546	12,898	-27.857%
2026-06-03	6.6500	7.1500	6.1900	6.5000	-2.256%	843	12,910	-22.308%
2026-06-02	5.9500	6.7000	5.9000	6.6500	+9.917%	867	12,885	-24.060%
2026-06-01	5.9000	6.2000	5.1800	6.0500	+11.009%	384	13,355	-16.529%
2026-05-29	5.5000	5.7000	5.1600	5.4500	+3.612%	207	13,425	-7.339%
2026-05-28	5.1500	5.5000	5.0000	5.2600	+1.154%	47	13,406	-3.992%
2026-05-27	4.7000	5.4500	4.5000	5.2000	+4.000%	111	13,407	-2.885%
2026-05-26	4.4500	5.0500	4.4000	5.0000	+17.647%	508	13,376	+1.000%
2026-05-22	3.5500	4.4000	3.5500	4.2500	+30.769%	992	12,703	+18.824%
2026-05-21	3.0000	3.2500	2.9300	3.2500	+12.847%	227	12,533	+55.385%
2026-05-20	2.9500	2.9500	2.8500	2.8800	+2.491%	57	12,533	+75.347%
2026-05-19	2.9500	2.9700	2.5100	2.8100	-8.766%	52	12,534	+79.715%
2026-05-18	2.8000	3.2000	2.8000	3.0800	+10.000%	570	12,534	+63.961%
2026-05-15	2.7100	2.8500	2.5900	2.8000	+0.719%	519	12,534	+80.357%
2026-05-14	2.6600	2.9500	2.6100	2.7800	+2.206%	328	12,369	+81.655%
2026-05-13	2.7000	2.8300	2.6700	2.7200	-0.730%	66	12,158	+85.662%
2026-05-12	2.8000	2.8800	2.4400	2.7400	-0.725%	404	12,158	+84.307%
2026-05-11	3.0000	3.0000	2.7000	2.7600	-5.479%	243	12,158	+82.971%
2026-05-08	3.0000	3.0000	2.6600	2.9200	+10.189%	258	12,129	+72.945%
2026-05-07	2.5500	2.7000	2.4700	2.6500	+1.923%	81	12,014	+90.566%
2026-05-06	2.0600	2.6600	2.0600	2.6000	+21.495%	393	11,995	+94.231%
2026-05-05	2.2500	2.4000	2.1300	2.1400	-4.889%	73	11,978	+135.981%
2026-05-04	2.5000	2.6600	2.1800	2.2500	+9.756%	444	11,954	+124.444%
2026-05-01	2.1700	2.1700	1.9800	2.0500	+0.985%	75	11,836	+146.341%
2026-04-30	1.9500	2.0800	1.7000	2.0300	+0.995%	137	11,836	+148.768%
2026-04-29	1.7900	2.0100	1.7000	2.0100	+14.857%	67	11,802	+151.244%
2026-04-28	1.9000	1.9000	1.7500	1.7500	-3.846%	30	11,766	+188.571%
2026-04-27	1.7600	1.8600	1.7600	1.8200	+1.111%	71	11,760	+177.473%
2026-04-24	1.8900	1.8900	1.6300	1.8000	-2.703%	196	11,731	+180.556%
2026-04-23	1.8100	1.8500	1.7400	1.8500	-3.141%	316	11,745	+172.973%
2026-04-22	2.1800	2.2000	1.9000	1.9100	-4.500%	388	11,842	+164.398%
2026-04-21	1.9800	2.1700	1.8100	2.0000	-1.478%	180	12,078	+152.500%
2026-04-20	1.5900	2.1500	1.5900	2.0300	+30.968%	1,753	12,078	+148.768%
2026-04-17	1.4100	1.5500	1.4100	1.5500	+10.714%	351	11,926	+225.806%
2026-04-16	1.1200	1.4600	1.0500	1.4000	+35.922%	341	11,938	+260.714%
2026-04-15	1.0100	1.0500	1.0000	1.0300	+8.421%	104	11,936	+390.291%
2026-04-14	0.9700	1.0200	0.9500	0.9500	-3.061%	245	11,869	+431.579%
2026-04-13	0.9000	0.9800	0.9000	0.9800	+5.376%	58	11,770	+415.306%
2026-04-10	0.9500	1.0000	0.8800	0.9300	+5.682%	82	11,735	+443.011%
2026-04-09	0.9500	1.0000	0.8800	0.8800	+17.333%	305	11,713	+473.864%
2026-04-08	0.8000	0.8000	0.7500	0.7500	0.000%	138	11,732	+573.333%
2026-04-07	0.8100	0.8100	0.7500	0.7500	-6.250%	25	11,682	+573.333%
2026-04-06	0.7900	0.8000	0.7500	0.8000	+2.564%	167	11,663	+531.250%
2026-04-02	0.7200	0.7800	0.7100	0.7800	+11.429%	79	11,591	+547.436%
2026-04-01	0.6700	0.7000	0.6700	0.7000	+11.111%	93	11,591	+621.429%
2026-03-31	0.6500	0.6900	0.6200	0.6300	0.000%	58	11,565	+701.587%
2026-03-30	0.6100	0.6300	0.3900	0.6300	+3.279%	8	11,545	+701.587%
2026-03-27	0.6500	0.6500	0.6100	0.6100	-10.294%	22	11,543	+727.869%
2026-03-26	0.6800	0.6800	0.6800	0.6800	-1.449%	1	11,558	+642.647%
2026-03-25	0.6500	0.6900	0.6500	0.6900	+4.545%	91	11,558	+631.884%
2026-03-24	0.6800	0.6800	0.6400	0.6600	-4.348%	81	11,609	+665.152%
2026-03-23	0.6700	0.7000	0.6700	0.6900	+2.985%	33	11,581	+631.884%
2026-03-20	0.6700	0.6700	0.6700	0.6700	-1.471%	4	11,577	+653.731%
2026-03-19	0.6800	0.6800	0.6800	0.6800	-8.108%	5	11,575	+642.647%
2026-03-18	0.7200	0.7400	0.7200	0.7400	+2.778%	20	11,573	+582.432%
2026-03-17	0.7200	0.7200	0.7200	0.7200	-1.370%	10	11,569	+601.389%
2026-03-16	0.7100	0.7300	0.6900	0.7300	+4.286%	120	11,569	+591.781%
2026-03-13	0.7800	0.7800	0.7000	0.7000	-6.667%	136	11,672	+621.429%
2026-03-12	0.7700	0.8100	0.7500	0.7500	-7.407%	65	11,567	+573.333%
2026-03-11	0.7500	0.8100	0.7300	0.8100	+5.195%	57	11,567	+523.457%
2026-03-10	0.8000	0.8000	0.7700	0.7700	-2.532%	21	11,615	+555.844%
2026-03-09	0.7700	0.8000	0.7600	0.7900	0.000%	26	11,620	+539.241%
2026-03-06	0.7700	0.7900	0.7600	0.7900	0.000%	218	11,696	+539.241%
2026-03-05	0.7900	0.8100	0.7800	0.7900	+2.597%	43	11,707	+539.241%
2026-03-04	0.7600	0.8100	0.7600	0.7700	+5.479%	45	11,687	+555.844%
2026-03-03	0.7300	0.7700	0.7000	0.7300	-1.351%	25	11,691	+591.781%
2026-03-02	0.7500	0.7700	0.7400	0.7400	-6.329%	61	11,689	+582.432%
2026-02-27	0.7700	0.7900	0.7300	0.7900	+12.857%	57	11,720	+539.241%
2026-02-26	0.8000	0.8000	0.7000	0.7000	-5.405%	42	11,671	+621.429%
2026-02-25	0.7500	0.7600	0.7300	0.7400	-3.896%	18	11,672	+582.432%
2026-02-24	0.7600	0.7700	0.7400	0.7700	+5.479%	26	11,672	+555.844%
2026-02-23	0.7500	0.7600	0.7200	0.7300	-3.947%	18	11,689	+591.781%
2026-02-20	0.7700	0.7700	0.7600	0.7600	-1.299%	62	11,678	+564.474%
2026-02-19	0.7600	0.7700	0.7500	0.7700	-1.282%	65	11,695	+555.844%
2026-02-18	0.7400	0.8000	0.7100	0.7800	+5.405%	64	11,642	+547.436%
2026-02-17	0.7800	0.7800	0.7300	0.7400	-2.632%	60	11,635	+582.432%
2026-02-13	0.7600	0.7900	0.7600	0.7600	+4.110%	21	11,599	+564.474%
2026-02-12	0.7600	0.7700	0.7300	0.7300	-7.595%	63	11,599	+591.781%
2026-02-11	0.7900	0.8000	0.7700	0.7900	-3.659%	84	11,609	+539.241%
2026-02-10	0.8300	0.8300	0.8000	0.8200	+5.128%	66	11,603	+515.854%
2026-02-09	0.8000	0.8000	0.7600	0.7800	-1.266%	25	11,622	+547.436%
2026-02-06	0.7900	0.7900	0.7800	0.7900	+3.947%	20	11,645	+539.241%
2026-02-05	0.7700	0.8000	0.7600	0.7600	-1.299%	60	11,635	+564.474%
2026-02-04	0.7600	0.7900	0.7600	0.7700	+2.667%	58	11,660	+555.844%
2026-02-03	0.7800	0.7900	0.7500	0.7500	-7.407%	22	11,642	+573.333%
2026-02-02	0.8100	0.8100	0.8100	0.8100	-10.989%	1	11,630	+523.457%
2026-01-30	0.9100	0.9300	0.8600	0.9100	+5.814%	131	11,630	+454.945%
2026-01-29	0.9100	0.9300	0.8600	0.8600	-5.495%	5	11,581	+487.209%
2026-01-28	0.9600	0.9600	0.9100	0.9100	-4.211%	11	11,579	+454.945%
2026-01-27	0.9900	1.0000	0.9500	0.9500	-5.000%	106	11,580	+431.579%
2026-01-26	1.0000	1.0000	1.0000	1.0000	-3.846%	2	11,580	+405.000%
2026-01-23	0.9500	1.0500	0.9500	1.0400	+4.000%	7,903	11,580	+385.577%
2026-01-22	1.0500	1.0500	0.9800	1.0000	+1.010%	193	5,852	+405.000%
2026-01-21	1.0200	1.0300	0.9900	0.9900	-3.883%	49	5,790	+410.101%
2026-01-20	1.0200	1.0500	1.0200	1.0300	-0.962%	49	5,784	+390.291%
2026-01-16	1.0600	1.0600	1.0400	1.0400	-5.455%	6	5,788	+385.577%
2026-01-15	1.0700	1.1000	1.0700	1.1000	+1.852%	24	5,788	+359.091%
2026-01-14	1.0800	1.0800	1.0800	1.0800	-4.425%	7	5,790	+367.593%
2026-01-13	1.1500	1.1500	1.1300	1.1300	-1.739%	17	5,783	+346.903%
2026-01-12	1.0200	1.1500	1.0100	1.1500	+5.505%	2,522	5,788	+339.130%
2026-01-08	1.0100	1.0900	0.9900	1.0900	+3.810%	104	3,274	+363.303%
2026-01-07	1.1300	1.1300	1.0500	1.0500	+1.942%	66	3,170	+380.952%
2026-01-06	1.0300	1.0300	1.0300	1.0300	+0.980%	5	3,114	+390.291%
2026-01-05	1.1000	1.1000	1.0200	1.0200	-1.923%	201	3,114	+395.098%
2026-01-02	1.0200	1.0500	1.0200	1.0400	+5.051%	187	3,090	+385.577%
2025-12-31	1.0500	1.0600	0.9800	0.9900	-3.883%	75	2,948	+410.101%
2025-12-30	1.0500	1.0500	1.0300	1.0300	-6.364%	20	2,948	+390.291%
2025-12-29	1.1000	1.1000	1.1000	1.1000	-2.655%	50	2,947	+359.091%
2025-12-24	1.1300	1.1300	1.1000	1.1300	-1.739%	113	2,956	+346.903%
2025-12-23	1.1800	1.2000	1.1200	1.1500	0.000%	48	2,956	+339.130%
2025-12-22	1.0000	1.1500	1.0000	1.1500	+15.000%	41	2,918	+339.130%
2025-12-19	1.1500	1.2200	0.9900	1.0000	-31.507%	305	2,919	+405.000%
2025-12-18	1.3500	1.4600	1.3500	1.4600	+15.873%	54	2,694	+245.890%
2025-12-17	1.4500	1.4500	1.2600	1.2600	-8.696%	138	2,655	+300.794%
2025-12-16	1.3300	1.4300	1.3300	1.3800	+2.222%	232	2,544	+265.942%
2025-12-15	1.4500	1.4500	1.3400	1.3500	0.000%	121	2,388	+274.074%
2025-12-12	1.3500	1.3500	1.3500	1.3500	-3.571%	22	2,313	+274.074%
2025-12-11	1.4000	1.4000	1.4000	1.4000	-1.408%	2	2,313	+260.714%
2025-12-10	1.3800	1.4300	1.3800	1.4200	+5.970%	11	2,311	+255.634%
2025-12-08	1.3400	1.3400	1.3400	1.3400	-4.965%	1	2,311	+276.866%
2025-12-05	1.3800	1.4100	1.3800	1.4100	+18.487%	21	2,312	+258.156%
2025-12-04	1.1900	1.1900	1.1900	1.1900	-5.556%	1	2,311	+324.370%
2025-12-03	1.2100	1.2900	1.2100	1.2600	0.000%	83	2,311	+300.794%
2025-12-02	1.2100	1.2600	1.2100	1.2600	+6.780%	18	2,233	+300.794%
2025-12-01	1.1800	1.1800	1.1800	1.1800	-0.840%	2	2,233	+327.966%
2025-11-28	1.2400	1.2400	1.1900	1.1900	-5.556%	28	2,232	+324.370%
2025-11-26	1.2500	1.2600	1.2400	1.2600	+8.621%	45	2,228	+300.794%
2025-11-25	1.2200	1.2200	1.1600	1.1600	-12.782%	14	2,228	+335.345%
2025-11-24	1.3200	1.3300	1.3200	1.3300	+8.130%	4	2,220	+279.699%
2025-11-21	1.2300	1.2300	1.2300	1.2300	-3.150%	6	2,220	+310.569%
2025-11-20	1.2200	1.2700	1.2200	1.2700	-3.053%	11	2,226	+297.638%
2025-11-19	1.3100	1.3100	1.3100	1.3100	+3.150%	42	2,237	+285.496%
2025-11-18	1.2700	1.2700	1.2700	1.2700	-4.511%	1	2,279	+297.638%
2025-11-17	1.2500	1.3300	1.2500	1.3300	-3.623%	24	2,278	+279.699%
2025-11-14	1.3800	1.3800	1.3800	1.3800	-0.719%	40	2,277	+265.942%
2025-11-13	1.4700	1.4700	1.3900	1.3900	-8.553%	9	2,237	+263.309%
2025-11-12	1.5200	1.5200	1.5200	1.5200	-5.590%	10	2,220	+232.237%
2025-11-10	1.6100	1.6100	1.6100	1.6100	+2.548%	20	2,220	+213.665%
2025-11-07	1.5100	1.5700	1.4800	1.5700	-4.848%	72	2,200	+221.656%
2025-11-06	1.6200	1.6500	1.6200	1.6500	-1.198%	27	2,192	+206.061%
2025-11-05	1.6600	1.8000	1.6000	1.6700	-1.765%	34	2,208	+202.395%
2025-11-04	1.6700	1.7000	1.6400	1.7000	-2.857%	37	2,195	+197.059%
2025-11-03	1.7500	1.7500	1.6700	1.7500	-2.778%	7	2,175	+188.571%
2025-10-31	1.7600	1.8000	1.7500	1.8000	+4.651%	35	2,175	+180.556%
2025-10-30	1.8600	1.8600	1.7200	1.7200	-6.011%	12	2,155	+193.605%
2025-10-29	1.8900	1.8900	1.7300	1.8300	+2.809%	31	2,151	+175.956%
2025-10-28	1.7600	2.0100	1.7000	1.7800	+2.299%	552	2,140	+183.708%
2025-10-27	1.7500	1.8100	1.6500	1.7400	+0.578%	192	1,534	+190.230%
2025-10-24	1.6000	1.7300	1.6000	1.7300	+10.191%	21	1,534	+191.908%
2025-10-23	1.6000	1.6000	1.5500	1.5700	+1.290%	15	1,533	+221.656%
2025-10-22	1.7000	1.8000	1.5500	1.5500	0.000%	40	1,534	+225.806%
2025-10-21	1.5500	1.5500	1.5500	1.5500	+0.649%	12	1,513	+225.806%
2025-10-20	1.5100	1.5500	1.5100	1.5400	+2.667%	3	1,513	+227.922%
2025-10-17	1.4500	1.5000	1.4100	1.5000	-3.226%	17	1,513	+236.667%
2025-10-16	1.6700	1.6700	1.5500	1.5500	+6.897%	11	1,522	+225.806%
2025-10-15	1.4900	1.5000	1.4500	1.4500	+1.399%	32	1,512	+248.276%
2025-10-14	1.4300	1.4400	1.3500	1.4300	-4.667%	10	1,507	+253.147%
2025-10-13	1.5400	1.5400	1.5000	1.5000	+4.895%	37	1,503	+236.667%
2025-10-10	1.7200	1.7200	1.3100	1.4300	-13.333%	77	1,503	+253.147%
2025-10-09	1.6500	1.7200	1.5400	1.6500	+3.125%	10	1,490	+206.061%
2025-10-08	1.5500	1.6100	1.5500	1.6000	+1.266%	43	1,490	+215.625%
2025-10-07	1.6800	1.6900	1.5500	1.5800	-5.952%	125	1,449	+219.620%
2025-10-06	1.4800	1.6800	1.4800	1.6800	+19.149%	186	1,357	+200.595%
2025-10-03	1.5700	1.6000	1.4100	1.4100	-12.422%	142	1,232	+258.156%
2025-10-02	1.6000	1.6500	1.5500	1.6100	-0.617%	52	1,128	+213.665%
2025-10-01	1.6900	1.7100	1.6200	1.6200	0.000%	83	1,080	+211.728%
2025-09-30	1.7200	1.7700	1.6200	1.6200	-10.497%	93	1,039	+211.728%
2025-09-29	1.8000	1.8300	1.7400	1.8100	+0.556%	171	1,058	+179.006%
2025-09-26	1.6400	1.9600	1.5600	1.8000	+14.650%	331	943	+180.556%
2025-09-25	1.3900	1.5800	1.3000	1.5700	+19.847%	145	742	+221.656%
2025-09-24	1.3800	1.3800	1.3100	1.3100	-0.758%	30	607	+285.496%
2025-09-23	1.3300	1.3300	1.3200	1.3200	0.000%	50	587	+282.576%
2025-09-22	1.3200	1.4700	1.3200	1.3200	+2.326%	164	537	+282.576%
2025-09-19	1.2300	1.2900	1.2300	1.2900	+3.200%	62	411	+291.473%
2025-09-18	1.1900	1.2500	1.1900	1.2500	+10.619%	26	359	+304.000%
2025-09-17	1.1100	1.1300	1.1100	1.1300	-3.419%	59	360	+346.903%
2025-09-16	1.1000	1.2900	1.0600	1.1700	0.000%	354	301	+331.624%