Dark

BB20280121C7
BB Jan 21 2028 7.00 Call (BB280121C00007000)
option OPRA

EOD

Jul 21, 2026

4.42+2.791%(+0.12)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-21	4.4000	4.5000	4.3100	4.4200	+2.791%	62	9,751	0.000%
2026-07-20	4.6000	4.6000	4.3000	4.3000	-3.153%	75	9,771	+2.791%
2026-07-17	4.4200	4.6800	4.3500	4.4400	-4.104%	506	9,799	-0.450%
2026-07-16	5.5200	5.5200	4.5000	4.6300	-20.855%	272	9,898	-4.536%
2026-07-15	5.9500	6.0500	5.6000	5.8500	-5.032%	215	9,997	-24.444%
2026-07-14	5.9200	6.5000	5.9200	6.1600	+5.119%	61	10,068	-28.247%
2026-07-13	6.0000	6.2000	5.6000	5.8600	-5.178%	461	10,072	-24.573%
2026-07-10	6.2900	6.2900	5.9000	6.1800	-4.777%	35	10,470	-28.479%
2026-07-09	6.4500	6.7500	6.4500	6.4900	+4.677%	144	10,471	-31.895%
2026-07-08	6.2500	6.2500	6.1000	6.2000	-0.800%	16	10,469	-28.710%
2026-07-07	6.4300	6.5100	6.0000	6.2500	-4.580%	51	10,481	-29.280%
2026-07-06	6.6700	6.7200	6.4900	6.5500	-2.093%	36	10,512	-32.519%
2026-07-02	7.3500	7.8500	6.5000	6.6900	-15.316%	289	10,702	-33.931%
2026-07-01	7.5500	8.5500	7.5500	7.9000	+4.636%	129	10,702	-44.051%
2026-06-30	7.5000	7.8900	7.4000	7.5500	+0.667%	57	10,715	-41.457%
2026-06-29	6.6500	7.6000	6.6500	7.5000	+14.504%	289	10,743	-41.067%
2026-06-26	5.5000	6.5500	5.5000	6.5500	+16.964%	607	10,770	-32.519%
2026-06-25	5.1000	5.9500	5.1000	5.6000	+21.739%	1,243	10,998	-21.071%
2026-06-24	4.8000	4.8500	4.3000	4.6000	+1.099%	182	11,618	-3.913%
2026-06-23	4.2500	4.5500	4.2500	4.5500	-4.211%	41	11,560	-2.857%
2026-06-22	4.2500	4.7500	4.2500	4.7500	+17.284%	199	11,549	-6.947%
2026-06-18	4.5000	4.5000	3.9500	4.0500	-10.989%	1,354	11,025	+9.136%
2026-06-17	4.8000	4.9700	4.5500	4.5500	-5.208%	158	11,025	-2.857%
2026-06-16	4.9000	5.0000	4.6000	4.8000	-1.235%	267	10,923	-7.917%
2026-06-15	5.0500	5.2500	4.8600	4.8600	+2.316%	185	10,993	-9.053%
2026-06-12	4.7500	5.1000	4.7500	4.7500	-3.455%	96	10,977	-6.947%
2026-06-11	4.4600	4.9200	4.4600	4.9200	+8.132%	561	11,046	-10.163%
2026-06-10	4.5000	5.0500	4.5000	4.5500	+1.111%	694	11,534	-2.857%
2026-06-09	4.5500	4.7500	4.0300	4.5000	-9.457%	1,059	11,470	-1.778%
2026-06-08	5.1500	5.4000	4.7500	4.9700	-2.165%	492	12,078	-11.066%
2026-06-05	5.7500	5.7600	4.8500	5.0800	-18.065%	438	11,870	-12.992%
2026-06-04	5.5500	6.3000	5.3500	6.2000	+8.581%	366	12,044	-28.710%
2026-06-03	5.7000	6.2300	5.4000	5.7100	-1.552%	817	12,269	-22.592%
2026-06-02	5.1000	5.9000	4.8000	5.8000	+12.403%	260	12,258	-23.793%
2026-06-01	4.5000	5.3000	4.5000	5.1600	+11.688%	2,087	12,198	-14.341%
2026-05-29	4.7600	4.9000	4.3500	4.6200	+7.442%	6,483	12,975	-4.329%
2026-05-28	4.3000	4.6500	4.1000	4.3000	-1.149%	1,197	18,169	+2.791%
2026-05-27	4.0000	4.4700	3.7500	4.3500	+5.839%	750	17,548	+1.609%
2026-05-26	3.8000	4.3000	3.5900	4.1100	+17.429%	3,713	17,276	+7.543%
2026-05-22	2.5700	3.7000	2.5700	3.5000	+44.033%	973	18,465	+26.286%
2026-05-21	2.0400	2.5000	2.0400	2.4300	+11.982%	163	18,373	+81.893%
2026-05-20	2.3000	2.3000	2.1000	2.1700	-2.252%	100	18,373	+103.687%
2026-05-19	2.2800	2.3000	2.0000	2.2200	-4.721%	135	18,193	+99.099%
2026-05-18	2.1000	2.4400	2.1000	2.3300	+11.483%	93	18,193	+89.700%
2026-05-15	2.0300	2.1800	1.9800	2.0900	+0.481%	164	18,193	+111.483%
2026-05-14	2.0600	2.3300	2.0500	2.0800	+2.970%	345	18,096	+112.500%
2026-05-13	2.1500	2.1800	1.9500	2.0200	-2.415%	398	17,628	+118.812%
2026-05-12	2.0300	2.1300	1.8800	2.0700	-3.721%	120	17,628	+113.527%
2026-05-11	2.2400	2.3700	2.0500	2.1500	-2.273%	846	17,628	+105.581%
2026-05-08	2.3000	2.3000	1.9600	2.2000	+11.111%	615	17,184	+100.909%
2026-05-07	1.9400	2.0300	1.7600	1.9800	+3.665%	502	16,743	+123.232%
2026-05-06	1.5500	2.0000	1.5000	1.9100	+25.658%	697	16,673	+131.414%
2026-05-05	1.6100	1.7500	1.5200	1.5200	-2.564%	146	16,477	+190.789%
2026-05-04	1.7500	1.9000	1.5500	1.5600	+11.429%	400	16,439	+183.333%
2026-05-01	1.4900	1.6500	1.3100	1.4000	+0.719%	71	16,171	+215.714%
2026-04-30	1.3500	1.4500	1.3200	1.3900	+6.923%	375	16,171	+217.986%
2026-04-29	1.1300	1.4000	1.1300	1.3000	+12.069%	134	15,968	+240.000%
2026-04-28	1.1900	1.2300	1.1500	1.1600	-8.661%	46	15,912	+281.034%
2026-04-27	1.0600	1.3500	0.9800	1.2700	+13.393%	613	15,897	+248.031%
2026-04-24	1.2500	1.3200	1.0000	1.1200	-5.882%	700	16,315	+294.643%
2026-04-23	1.1300	1.3000	1.1200	1.1900	-7.031%	178	15,683	+271.429%
2026-04-22	1.4800	1.5200	1.2700	1.2800	-5.882%	231	15,727	+245.313%
2026-04-21	1.3700	1.5000	1.0200	1.3600	-2.158%	392	15,674	+225.000%
2026-04-20	1.0000	1.5500	1.0000	1.3900	+41.837%	2,435	15,674	+217.986%
2026-04-17	0.9000	1.0200	0.8800	0.9800	+8.889%	3,209	15,136	+351.020%
2026-04-16	0.7400	0.9300	0.6900	0.9000	+34.328%	1,549	17,386	+391.111%
2026-04-15	0.6800	0.7000	0.6500	0.6700	+4.688%	1,761	16,300	+559.701%
2026-04-14	0.6200	0.6600	0.6200	0.6400	+4.918%	2,265	17,238	+590.625%
2026-04-13	0.6000	0.6500	0.5800	0.6100	+5.172%	6,278	15,084	+624.590%
2026-04-10	0.6000	0.6100	0.5800	0.5800	+1.754%	34	9,390	+662.069%
2026-04-09	0.5600	0.6800	0.5500	0.5700	+14.000%	1,334	9,390	+675.439%
2026-04-08	0.4900	0.5000	0.4900	0.5000	+2.041%	105	8,998	+784.000%
2026-04-07	0.4900	0.4900	0.4900	0.4900	0.000%	204	8,898	+802.041%
2026-04-06	0.5000	0.5100	0.4900	0.4900	-2.000%	3	9,036	+802.041%
2026-04-02	0.4300	0.5000	0.4300	0.5000	+11.111%	20	9,037	+784.000%
2026-04-01	0.4300	0.4500	0.4200	0.4500	+9.756%	151	9,037	+882.222%
2026-03-31	0.4000	0.4100	0.4000	0.4100	0.000%	104	8,942	+978.049%
2026-03-30	0.4500	0.4500	0.4000	0.4100	0.000%	124	9,041	+978.049%
2026-03-27	0.4100	0.4300	0.4100	0.4100	-6.818%	4	8,924	+978.049%
2026-03-26	0.4400	0.4400	0.4400	0.4400	-2.222%	7	8,921	+904.545%
2026-03-25	0.4300	0.4500	0.4300	0.4500	+2.273%	35	8,921	+882.222%
2026-03-23	0.4500	0.4500	0.4300	0.4400	+7.317%	7	8,909	+904.545%
2026-03-20	0.4300	0.4400	0.4100	0.4100	-6.818%	18	8,909	+978.049%
2026-03-19	0.4500	0.4500	0.4200	0.4400	-10.204%	187	8,906	+904.545%
2026-03-18	0.4700	0.5200	0.4700	0.4900	+4.255%	59	8,854	+802.041%
2026-03-17	0.4800	0.4800	0.4700	0.4700	+2.174%	10	8,854	+840.426%
2026-03-16	0.4600	0.4600	0.4600	0.4600	0.000%	2	8,853	+860.870%
2026-03-13	0.4900	0.5000	0.4100	0.4600	-8.000%	46	8,853	+860.870%
2026-03-11	0.5000	0.5000	0.5000	0.5000	+6.383%	10	8,812	+784.000%
2026-03-10	0.5100	0.5200	0.4700	0.4700	-4.082%	52	8,802	+840.426%
2026-03-09	0.5000	0.5000	0.4800	0.4900	-7.547%	6	8,853	+802.041%
2026-03-06	0.5300	0.5400	0.5000	0.5300	+1.923%	109	8,926	+733.962%
2026-03-05	0.5300	0.5500	0.5000	0.5200	+4.000%	153	8,855	+750.000%
2026-03-04	0.5000	0.5000	0.4900	0.5000	0.000%	30	8,986	+784.000%
2026-03-03	0.4900	0.5300	0.4600	0.5000	-5.660%	98	8,956	+784.000%
2026-03-02	0.4800	0.5300	0.4600	0.5300	+3.922%	45	8,861	+733.962%
2026-02-27	0.5000	0.5100	0.5000	0.5100	0.000%	27	8,886	+766.667%
2026-02-26	0.5100	0.5100	0.5100	0.5100	+2.000%	15	8,871	+766.667%
2026-02-25	0.4800	0.5000	0.4800	0.5000	+2.041%	8	8,875	+784.000%
2026-02-24	0.4800	0.4900	0.4800	0.4900	0.000%	6	8,875	+802.041%
2026-02-20	0.5200	0.5200	0.4900	0.4900	-3.922%	33	8,870	+802.041%
2026-02-19	0.5100	0.5100	0.5100	0.5100	-1.923%	10	8,855	+766.667%
2026-02-18	0.5100	0.5200	0.5100	0.5200	+1.961%	7	8,855	+750.000%
2026-02-17	0.5100	0.5100	0.4800	0.5100	0.000%	23	8,851	+766.667%
2026-02-13	0.5200	0.5200	0.5100	0.5100	+4.082%	17	8,828	+766.667%
2026-02-12	0.5200	0.5200	0.4900	0.4900	-3.922%	7	8,828	+802.041%
2026-02-11	0.5100	0.5100	0.5100	0.5100	-3.774%	30	8,828	+766.667%
2026-02-10	0.5000	0.5400	0.5000	0.5300	+6.000%	6	8,798	+733.962%
2026-02-09	0.5200	0.5300	0.5000	0.5000	-7.407%	9	8,801	+784.000%
2026-02-06	0.5300	0.5500	0.5300	0.5400	+8.000%	37	8,793	+718.519%
2026-02-05	0.5000	0.5300	0.5000	0.5000	-5.660%	170	8,774	+784.000%
2026-02-04	0.5100	0.5300	0.5000	0.5300	+3.922%	13	8,936	+733.962%
2026-02-03	0.5400	0.5400	0.5000	0.5100	-7.273%	106	8,924	+766.667%
2026-02-02	0.5800	0.5900	0.5500	0.5500	-5.172%	7	8,827	+703.636%
2026-01-30	0.6000	0.6000	0.5500	0.5800	-6.452%	121	8,822	+662.069%
2026-01-29	0.6400	0.6400	0.5800	0.6200	+1.639%	202	8,897	+612.903%
2026-01-28	0.6600	0.6600	0.6100	0.6100	-4.688%	33	8,712	+624.590%
2026-01-27	0.6500	0.6600	0.6300	0.6400	-1.538%	111	8,710	+590.625%
2026-01-26	0.6700	0.6800	0.6500	0.6500	-4.412%	90	8,612	+580.000%
2026-01-23	0.6900	0.7000	0.6700	0.6800	0.000%	209	8,628	+550.000%
2026-01-22	0.7100	0.7100	0.6800	0.6800	+1.493%	3	8,419	+550.000%
2026-01-21	0.6900	0.6900	0.6500	0.6700	-4.286%	83	8,419	+559.701%
2026-01-20	0.6900	0.7100	0.6900	0.7000	0.000%	25	8,366	+531.429%
2026-01-16	0.7500	0.7500	0.6800	0.7000	-2.778%	78	8,312	+531.429%
2026-01-15	0.7200	0.7400	0.7000	0.7200	+2.857%	154	8,312	+513.889%
2026-01-14	0.6900	0.7100	0.6900	0.7000	-1.408%	73	8,186	+531.429%
2026-01-13	0.8500	0.8500	0.7100	0.7100	-6.579%	209	8,119	+522.535%
2026-01-12	0.6900	0.7700	0.6800	0.7600	+8.571%	18	8,110	+481.579%
2026-01-09	0.6900	0.7000	0.6900	0.7000	+4.478%	2	8,108	+531.429%
2026-01-08	0.7100	0.7500	0.6700	0.6700	-2.899%	21	8,107	+559.701%
2026-01-07	0.7200	0.7200	0.6900	0.6900	-5.479%	34	8,107	+540.580%
2026-01-06	0.7100	0.7400	0.7100	0.7300	+1.389%	84	8,074	+505.479%
2026-01-05	0.7000	0.7200	0.7000	0.7200	+4.348%	113	7,960	+513.889%
2026-01-02	0.7000	0.7100	0.6700	0.6900	+1.471%	38	7,960	+540.580%
2025-12-31	0.7000	0.7000	0.6600	0.6800	+4.615%	644	7,894	+550.000%
2025-12-30	0.7100	0.7200	0.6500	0.6500	-7.143%	186	7,894	+580.000%
2025-12-29	0.7800	0.7800	0.7000	0.7000	-7.895%	7	7,829	+531.429%
2025-12-26	0.7600	0.8000	0.7300	0.7600	-1.299%	34	7,831	+481.579%
2025-12-24	0.7900	0.8000	0.7400	0.7700	-1.282%	102	7,800	+474.026%
2025-12-23	0.8100	0.8500	0.7800	0.7800	-2.500%	112	7,800	+466.667%
2025-12-22	0.7400	0.8000	0.7300	0.8000	+19.403%	201	7,806	+452.500%
2025-12-19	0.8400	0.9600	0.6400	0.6700	-30.928%	494	7,719	+559.701%
2025-12-18	0.9300	1.0000	0.9100	0.9700	+3.191%	147	7,707	+355.670%
2025-12-17	0.9200	1.0000	0.8800	0.9400	-7.843%	120	7,608	+370.213%
2025-12-16	0.9200	1.0200	0.8200	1.0200	+10.870%	3,128	7,661	+333.333%
2025-12-15	0.9200	0.9700	0.9100	0.9200	0.000%	42	4,581	+380.435%
2025-12-12	0.9400	0.9500	0.9100	0.9200	-2.128%	97	4,579	+380.435%
2025-12-11	0.9600	0.9600	0.9400	0.9400	-6.000%	31	4,494	+370.213%
2025-12-10	0.9400	1.0000	0.9400	1.0000	+4.167%	5	4,523	+342.000%
2025-12-09	1.0200	1.0200	0.9600	0.9600	-4.000%	31	4,526	+360.417%
2025-12-08	0.9500	1.0100	0.9500	1.0000	+2.041%	10	4,555	+342.000%
2025-12-05	0.9500	0.9900	0.9500	0.9800	+5.376%	133	4,545	+351.020%
2025-12-04	0.8900	0.9300	0.8900	0.9300	+4.494%	4	4,435	+375.269%
2025-12-03	0.8700	0.9000	0.8500	0.8900	+4.706%	108	4,439	+396.629%
2025-12-02	0.8500	0.8500	0.8500	0.8500	+3.659%	8	4,397	+420.000%
2025-12-01	0.8700	0.8700	0.8200	0.8200	-3.529%	53	4,403	+439.024%
2025-11-26	0.8600	0.9600	0.8500	0.8500	+2.410%	45	4,313	+420.000%
2025-11-25	0.8700	0.8700	0.8300	0.8300	-8.791%	131	4,313	+432.530%
2025-11-24	0.9500	0.9500	0.9100	0.9100	0.000%	13	4,306	+385.714%
2025-11-21	0.9200	0.9400	0.8800	0.9100	-1.087%	100	4,295	+385.714%
2025-11-20	0.9500	0.9500	0.8000	0.9200	+1.099%	101	4,206	+380.435%
2025-11-19	0.9600	0.9600	0.9100	0.9100	-1.087%	49	4,269	+385.714%
2025-11-18	0.9000	0.9800	0.8900	0.9200	+3.371%	52	4,305	+380.435%
2025-11-17	0.9800	0.9800	0.8800	0.8900	-7.292%	175	4,306	+396.629%
2025-11-14	0.9600	0.9800	0.8700	0.9600	0.000%	229	4,187	+360.417%
2025-11-13	1.0600	1.0600	0.9400	0.9600	-17.241%	332	4,219	+360.417%
2025-11-12	1.0900	1.1600	1.0900	1.1600	+7.407%	2	4,296	+281.034%
2025-11-11	1.1200	1.1300	1.0800	1.0800	-2.703%	46	4,296	+309.259%
2025-11-10	1.1000	1.1500	1.0700	1.1100	-3.478%	120	4,325	+298.198%
2025-11-07	1.0600	1.3000	1.0600	1.1500	-0.862%	167	4,219	+284.348%
2025-11-06	1.1500	1.2200	1.1200	1.1600	-4.918%	187	4,104	+281.034%
2025-11-05	1.1800	1.2400	1.1800	1.2200	-3.937%	76	4,070	+262.295%
2025-11-04	1.0600	1.2700	1.0600	1.2700	+3.252%	106	3,994	+248.031%
2025-11-03	1.2900	1.3000	1.1900	1.2300	-7.519%	34	3,901	+259.350%
2025-10-31	1.2700	1.3300	1.2500	1.3300	+3.101%	46	3,901	+232.331%
2025-10-30	1.2600	1.3000	1.2000	1.2900	+3.200%	22	3,862	+242.636%
2025-10-29	1.2400	1.3000	1.2000	1.2500	0.000%	160	3,866	+253.600%
2025-10-28	1.2200	1.3100	1.1600	1.2500	+0.806%	519	3,768	+253.600%
2025-10-27	1.2500	1.3000	1.1800	1.2400	-1.587%	202	3,439	+256.452%
2025-10-24	1.1100	1.2700	1.1100	1.2600	+11.504%	53	3,439	+250.794%
2025-10-23	1.0000	1.1400	1.0000	1.1300	+2.727%	33	3,460	+291.150%
2025-10-22	1.1200	1.4000	1.0500	1.1000	0.000%	80	3,456	+301.818%
2025-10-21	1.0200	1.1000	1.0200	1.1000	+0.917%	14	3,428	+301.818%
2025-10-20	0.9700	1.0900	0.9700	1.0900	+4.808%	45	3,437	+305.505%
2025-10-17	1.0400	1.0400	1.0000	1.0400	-0.952%	207	3,435	+325.000%
2025-10-16	1.1000	1.1500	1.0300	1.0500	+5.000%	219	3,229	+320.952%
2025-10-15	1.0700	1.1000	1.0000	1.0000	-3.846%	62	3,224	+342.000%
2025-10-14	0.9300	1.0500	0.9300	1.0400	-1.887%	71	3,163	+325.000%
2025-10-13	1.0500	1.2500	1.0000	1.0600	+0.952%	761	3,184	+316.981%
2025-10-10	1.1900	1.1900	1.0100	1.0500	-11.765%	157	2,456	+320.952%
2025-10-09	1.1500	1.1900	1.0900	1.1900	+10.185%	7	2,390	+271.429%
2025-10-08	1.1000	1.1500	1.0800	1.0800	-3.571%	166	2,386	+309.259%
2025-10-07	1.1800	1.1800	1.0800	1.1200	+3.704%	155	2,295	+294.643%
2025-10-06	1.0900	1.1300	1.0500	1.0800	+8.000%	82	2,141	+309.259%
2025-10-03	1.0700	1.1000	0.9600	1.0000	-9.091%	242	2,117	+342.000%
2025-10-02	1.1900	1.1900	1.1000	1.1000	-12.000%	294	1,936	+301.818%
2025-10-01	1.1200	1.2500	1.1000	1.2500	+4.167%	49	1,670	+253.600%
2025-09-30	1.2600	1.2800	1.1200	1.2000	-4.000%	122	1,636	+268.333%
2025-09-29	1.3000	1.3100	1.2000	1.2500	0.000%	160	1,621	+253.600%
2025-09-26	1.1200	1.3100	1.1200	1.2500	+9.649%	325	1,568	+253.600%
2025-09-25	0.9600	1.1400	0.9000	1.1400	+22.581%	583	1,351	+287.719%
2025-09-24	0.9500	1.2000	0.9000	0.9300	+3.333%	170	849	+375.269%
2025-09-23	0.9700	0.9900	0.9000	0.9000	-8.163%	26	716	+391.111%
2025-09-22	0.9100	0.9900	0.8800	0.9800	+10.112%	101	691	+351.020%
2025-09-19	0.8800	0.9000	0.8600	0.8900	-1.111%	153	601	+396.629%
2025-09-18	0.7800	0.9000	0.7800	0.9000	+18.421%	90	482	+391.111%
2025-09-17	0.7800	0.8000	0.7600	0.7600	-6.173%	17	420	+481.579%
2025-09-16	0.7700	0.8200	0.7700	0.8100	-6.897%	140	407	+445.679%
2025-09-15	0.7300	0.9000	0.7300	0.8700	0.000%	306	279	+408.046%