Dark

BBD20270115C3
BBD Jan 15 2027 3.00 Call (BBD270115C00003000)
option OPRA

EOD

Sep 3, 2026

0.5700+1.786%(+0.0100)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	0.6500	0.6500	0.5700	0.5700	+1.786%	6	12,040	0.000%
2026-09-02	0.5600	0.5600	0.5600	0.5600	+40.000%	2	12,040	+1.786%
2026-08-28	0.4000	0.4000	0.4000	0.4000	0.000%	1,000	12,040	+42.500%
2026-08-24	0.4000	0.4000	0.4000	0.4000	+33.333%	1	11,974	+42.500%
2026-08-20	0.3000	0.3000	0.3000	0.3000	-14.286%	1	11,974	+90.000%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-7.895%	2	11,974	+62.857%
2026-08-14	0.3800	0.3800	0.3800	0.3800	-24.000%	3	11,974	+50.000%
2026-08-13	0.5000	0.5000	0.5000	0.5000	-9.091%	10	11,977	+14.000%
2026-08-07	0.5500	0.5500	0.5500	0.5500	0.000%	40	11,977	+3.636%
2026-08-06	0.5500	0.5500	0.5500	0.5500	-26.667%	20	12,017	+3.636%
2026-07-24	0.7500	0.7500	0.7500	0.7500	0.000%	1	12,037	-24.000%
2026-07-21	0.7500	0.7500	0.7500	0.7500	-6.250%	1	12,037	-24.000%
2026-07-13	0.8000	0.8000	0.8000	0.8000	+21.212%	10	12,037	-28.750%
2026-07-07	0.6600	0.6600	0.6600	0.6600	+1.538%	10	12,037	-13.636%
2026-07-06	0.6500	0.6500	0.6500	0.6500	+8.333%	10	12,037	-12.308%
2026-06-24	0.6000	0.6000	0.6000	0.6000	-7.692%	50	12,037	-5.000%
2026-06-23	0.6500	0.6500	0.6500	0.6500	+6.557%	4,100	12,037	-12.308%
2026-06-18	0.6100	0.6100	0.6100	0.6100	-6.154%	200	10,834	-6.557%
2026-06-16	0.6500	0.6900	0.6500	0.6500	0.000%	12	10,834	-12.308%
2026-06-15	0.7000	0.7000	0.6500	0.6500	0.000%	2	10,834	-12.308%
2026-06-11	0.5700	0.6500	0.5700	0.6500	+8.333%	251	10,834	-12.308%
2026-06-05	0.6600	0.6600	0.6000	0.6000	-6.250%	136	10,584	-5.000%
2026-06-03	0.6500	0.6500	0.6400	0.6400	-7.246%	200	10,501	-10.938%
2026-06-01	0.6700	0.6900	0.6700	0.6900	+6.154%	120	10,301	-17.391%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-4.412%	200	10,181	-12.308%
2026-05-18	0.6800	0.6800	0.6800	0.6800	-9.333%	150	9,831	-16.176%
2026-05-15	0.7500	0.7500	0.7500	0.7500	-3.846%	10	9,831	-24.000%
2026-05-14	0.7900	0.8000	0.7800	0.7800	-4.878%	10	9,831	-26.923%
2026-05-11	0.8500	0.8500	0.8200	0.8200	-9.890%	1,039	9,831	-30.488%
2026-05-08	0.9500	0.9500	0.9100	0.9100	-27.200%	30	8,792	-37.363%
2026-04-16	1.2500	1.2500	1.2500	1.2500	+1.626%	1	8,792	-54.400%
2026-04-13	1.2000	1.2300	1.2000	1.2300	+2.500%	15	8,792	-53.659%
2026-04-10	1.2000	1.2000	1.2000	1.2000	+9.091%	3	8,792	-52.500%
2026-04-08	1.1000	1.1000	1.1000	1.1000	+19.565%	2	8,795	-48.182%
2026-04-02	0.9200	0.9200	0.9200	0.9200	+31.429%	1	8,795	-38.043%
2026-03-30	0.7000	0.7000	0.7000	0.7000	-21.348%	1	8,795	-18.571%
2026-03-25	0.8500	0.8900	0.8500	0.8900	+27.143%	32	8,795	-35.955%
2026-03-20	0.7000	0.7000	0.7000	0.7000	-9.091%	10	8,795	-18.571%
2026-03-19	0.8200	0.8200	0.7700	0.7700	-9.412%	80	8,795	-25.974%
2026-03-13	0.9000	0.9000	0.8500	0.8500	-19.048%	16	8,725	-32.941%
2026-03-03	1.0000	1.0500	1.0000	1.0500	-16.000%	10	8,725	-45.714%
2026-03-02	1.2500	1.2500	1.2500	1.2500	+8.696%	7	8,725	-54.400%
2026-02-26	1.1500	1.1500	1.1500	1.1500	-14.815%	1	8,725	-50.435%
2026-02-23	1.3500	1.3500	1.3500	1.3500	+3.846%	2	8,725	-57.778%
2026-02-20	1.2000	1.3000	1.2000	1.3000	0.000%	103	8,725	-56.154%
2026-02-12	1.3000	1.3000	1.3000	1.3000	0.000%	1	8,734	-56.154%
2026-02-11	1.1500	1.3000	1.1500	1.3000	+8.333%	11	8,734	-56.154%
2026-01-30	1.2000	1.2000	1.2000	1.2000	-6.977%	4	8,735	-52.500%
2026-01-29	1.2000	1.3500	1.2000	1.2900	-0.769%	5	8,735	-55.814%
2026-01-28	1.3000	1.3000	1.3000	1.3000	+10.169%	4	8,735	-56.154%
2026-01-27	1.2200	1.2200	1.1800	1.1800	+12.381%	100	8,735	-51.695%
2026-01-26	1.0500	1.0500	1.0500	1.0500	0.000%	3	8,736	-45.714%
2026-01-23	1.0500	1.0500	1.0500	1.0500	+14.130%	1	8,736	-45.714%
2026-01-21	0.8500	0.9500	0.8500	0.9200	+22.667%	7	8,737	-38.043%
2026-01-14	0.7200	0.7500	0.7200	0.7500	0.000%	202	8,737	-24.000%
2026-01-08	0.7000	0.7500	0.7000	0.7500	+8.696%	20	8,736	-24.000%
2026-01-02	0.6500	0.6900	0.6500	0.6900	+15.000%	2	8,736	-17.391%
2025-12-31	0.6400	0.6400	0.6000	0.6000	-14.286%	460	8,681	-5.000%
2025-12-30	0.7000	0.7000	0.7000	0.7000	+11.111%	2	8,681	-18.571%
2025-12-26	0.6000	0.6300	0.6000	0.6300	+12.500%	506	8,681	-9.524%
2025-12-22	0.6000	0.6000	0.5600	0.5600	-8.197%	5	8,679	+1.786%
2025-12-18	0.6100	0.6100	0.6100	0.6100	+3.390%	2	8,677	-6.557%
2025-12-17	0.6500	0.6500	0.5500	0.5900	-9.231%	220	8,677	-3.390%
2025-12-16	0.6500	0.6500	0.6500	0.6500	-7.143%	7	8,522	-12.308%
2025-12-12	0.7000	0.7000	0.7000	0.7000	-9.091%	1	8,516	-18.571%
2025-12-08	0.7700	0.7700	0.7700	0.7700	-9.412%	1	8,516	-25.974%
2025-12-03	0.8500	0.8500	0.8500	0.8500	0.000%	3	8,515	-32.941%
2025-11-26	0.8500	0.8500	0.8500	0.8500	+21.429%	5	8,515	-32.941%
2025-11-21	0.7000	0.7000	0.7000	0.7000	-28.571%	1	8,515	-18.571%
2025-11-12	0.8700	0.9800	0.8700	0.9800	+8.889%	105	8,515	-41.837%
2025-11-11	0.9000	0.9000	0.7500	0.9000	+12.500%	8	8,520	-36.667%
2025-11-10	0.7100	0.8000	0.7000	0.8000	+45.455%	45	8,520	-28.750%
2025-11-07	0.6500	0.6500	0.5500	0.5500	-26.667%	26	8,520	+3.636%
2025-11-06	0.7500	0.7500	0.7500	0.7500	-6.250%	101	8,520	-24.000%
2025-11-05	0.8000	0.8000	0.8000	0.8000	+1.266%	10	8,520	-28.750%
2025-11-04	0.7000	0.7900	0.7000	0.7900	+5.333%	3	8,520	-27.848%
2025-11-03	0.7500	0.7500	0.7500	0.7500	+15.385%	1	8,521	-24.000%
2025-10-31	0.7000	0.7000	0.6500	0.6500	-13.333%	3	8,521	-12.308%
2025-10-29	0.7000	0.7800	0.7000	0.7500	+11.940%	1,075	8,522	-24.000%
2025-10-28	0.6800	0.6800	0.6700	0.6700	+3.077%	22	8,528	-14.925%
2025-10-27	0.6400	0.6500	0.6400	0.6500	0.000%	210	8,528	-12.308%
2025-10-24	0.6500	0.6500	0.6500	0.6500	0.000%	1	8,528	-12.308%
2025-10-20	0.6500	0.6500	0.6500	0.6500	+22.642%	21	8,528	-12.308%
2025-10-17	0.5500	0.5500	0.5300	0.5300	+6.000%	5	8,528	+7.547%
2025-10-16	0.5500	0.5500	0.5000	0.5000	-5.660%	21	8,529	+14.000%
2025-10-14	0.5300	0.5300	0.5300	0.5300	+6.000%	3	8,530	+7.547%
2025-10-13	0.4500	0.5000	0.4500	0.5000	+16.279%	26	8,530	+14.000%
2025-10-10	0.4300	0.4300	0.4300	0.4300	-14.000%	4	8,531	+32.558%
2025-10-09	0.3000	0.5000	0.3000	0.5000	-7.407%	7	8,535	+14.000%
2025-10-08	0.5500	0.5500	0.4600	0.5400	+20.000%	6	8,535	+5.556%
2025-10-07	0.5300	0.5300	0.4500	0.4500	0.000%	11	8,536	+26.667%
2025-10-06	0.5500	0.5700	0.4500	0.4500	-10.000%	156	8,536	+26.667%
2025-10-03	0.5000	0.5000	0.5000	0.5000	-23.077%	1	8,659	+14.000%
2025-09-24	0.6500	0.6500	0.6500	0.6500	0.000%	2	8,659	-12.308%
2025-09-23	0.6500	0.6500	0.6500	0.6500	+8.333%	6	8,659	-12.308%
2025-09-22	0.6000	0.6000	0.6000	0.6000	-7.692%	1	8,659	-5.000%
2025-09-19	0.5900	0.6500	0.5900	0.6500	+10.169%	71	8,659	-12.308%
2025-09-17	0.6000	0.6000	0.5900	0.5900	+9.259%	8	8,589	-3.390%
2025-09-16	0.5400	0.5400	0.5400	0.5400	0.000%	10	8,582	+5.556%
2025-09-15	0.4800	0.5600	0.4800	0.5400	+8.000%	17	8,582	+5.556%
2025-09-12	0.5400	0.5400	0.5000	0.5000	-3.846%	4	8,579	+14.000%
2025-09-08	0.5200	0.5200	0.5200	0.5200	-5.455%	1	8,579	+9.615%
2025-09-05	0.5000	0.5500	0.5000	0.5500	+57.143%	818	8,578	+3.636%
2025-09-04	0.3500	0.3500	0.3500	0.3500	-22.222%	1	7,777	+62.857%
2025-09-03	0.4500	0.4500	0.4500	0.4500	-4.255%	1	7,776	+26.667%
2025-08-29	0.4700	0.4700	0.4700	0.4700	-6.000%	1	7,775	+21.277%
2025-08-28	0.5000	0.5300	0.5000	0.5000	+11.111%	8	7,775	+14.000%
2025-08-27	0.4500	0.4500	0.4500	0.4500	+4.651%	1	7,775	+26.667%
2025-08-26	0.4300	0.4300	0.4300	0.4300	+13.158%	1	7,775	+32.558%
2025-08-21	0.3800	0.3800	0.3800	0.3800	-17.391%	10	7,775	+50.000%
2025-08-18	0.4600	0.4600	0.4600	0.4600	+15.000%	1	7,765	+23.913%
2025-08-14	0.4500	0.4500	0.4000	0.4000	0.000%	2	7,765	+42.500%
2025-08-13	0.4000	0.4000	0.4000	0.4000	-11.111%	30	7,765	+42.500%
2025-08-12	0.4500	0.4500	0.4500	0.4500	+18.421%	5	7,735	+26.667%
2025-08-11	0.3800	0.3800	0.3800	0.3800	+5.556%	5	7,735	+50.000%
2025-08-05	0.3600	0.3600	0.3600	0.3600	-7.692%	1	7,735	+58.333%
2025-07-23	0.3900	0.3900	0.3900	0.3900	-22.000%	1	7,735	+46.154%
2025-07-15	0.4000	0.5000	0.4000	0.5000	+16.279%	49	7,735	+14.000%
2025-07-11	0.4300	0.4300	0.4300	0.4300	-14.000%	2	7,735	+32.558%
2025-07-10	0.5000	0.5000	0.5000	0.5000	0.000%	2	7,735	+14.000%
2025-07-03	0.5500	0.5500	0.5000	0.5000	0.000%	900	7,505	+14.000%
2025-07-02	0.4500	0.5500	0.4500	0.5000	0.000%	2,400	7,505	+14.000%
2025-07-01	0.5000	0.5000	0.5000	0.5000	+11.111%	1	6,835	+14.000%
2025-06-27	0.4500	0.4500	0.4500	0.4500	0.000%	5	6,835	+26.667%
2025-06-23	0.4500	0.4500	0.4500	0.4500	-6.250%	1	6,835	+26.667%
2025-06-20	0.4500	0.4800	0.4500	0.4800	-12.727%	470	6,835	+18.750%
2025-06-17	0.5000	0.5500	0.5000	0.5500	+10.000%	31	7,020	+3.636%
2025-06-16	0.4900	0.5000	0.4900	0.5000	+11.111%	21	7,015	+14.000%
2025-06-12	0.4500	0.4500	0.4500	0.4500	+21.622%	5	6,995	+26.667%
2025-06-09	0.3700	0.3700	0.3700	0.3700	-17.778%	20	6,995	+54.054%
2025-06-05	0.4000	0.4500	0.4000	0.4500	+12.500%	1,420	6,995	+26.667%
2025-06-04	0.4000	0.4000	0.4000	0.4000	0.000%	115	6,195	+42.500%
2025-06-03	0.4000	0.4000	0.4000	0.4000	-4.762%	335	6,228	+42.500%
2025-06-02	0.4200	0.4200	0.4200	0.4200	-6.667%	195	5,940	+35.714%
2025-05-29	0.5000	0.5000	0.4500	0.4500	+2.273%	35	5,745	+26.667%
2025-05-28	0.4400	0.4400	0.4400	0.4400	+25.714%	10	5,716	+29.545%
2025-05-27	0.4500	0.4900	0.3500	0.3500	-12.500%	902	5,713	+62.857%
2025-05-22	0.3500	0.4000	0.3500	0.4000	+21.212%	801	5,487	+42.500%
2025-05-21	0.3500	0.3500	0.3300	0.3300	-5.714%	96	4,721	+72.727%
2025-05-20	0.3500	0.3500	0.3500	0.3500	0.000%	801	4,625	+62.857%
2025-05-16	0.3000	0.3500	0.3000	0.3500	-12.500%	1,620	3,824	+62.857%
2025-05-15	0.4000	0.4000	0.4000	0.4000	+25.000%	8	3,205	+42.500%
2025-05-14	0.3500	0.3500	0.3000	0.3200	+6.667%	85	3,200	+78.125%
2025-05-12	0.3000	0.3000	0.3000	0.3000	-14.286%	101	3,147	+90.000%
2025-05-09	0.3500	0.3500	0.3500	0.3500	-2.778%	20	3,147	+62.857%
2025-05-08	0.2900	0.4000	0.2900	0.3600	+80.000%	2,592	3,137	+58.333%
2025-05-07	0.2000	0.2000	0.2000	0.2000	-20.000%	55	1,233	+185.000%
2025-05-02	0.2000	0.2500	0.2000	0.2500	+25.000%	1,600	1,288	+128.000%
2025-04-24	0.2000	0.2000	0.2000	0.2000	+17.647%	10	571	+185.000%
2025-04-21	0.2000	0.2000	0.1700	0.1700	+13.333%	11	581	+235.294%
2025-04-04	0.1500	0.1500	0.1500	0.1500	-25.000%	22	571	+280.000%
2025-03-28	0.2000	0.2000	0.2000	0.2000	-20.000%	2	582	+185.000%
2025-03-27	0.2000	0.2500	0.2000	0.2500	+25.000%	2	582	+128.000%
2025-03-26	0.1500	0.2200	0.1300	0.2000	0.000%	461	581	+185.000%
2025-03-25	0.2000	0.2000	0.2000	0.2000	0.000%	83	724	+185.000%
2025-03-20	0.2000	0.2000	0.2000	0.2000	+42.857%	1	699	+185.000%
2025-03-10	0.1400	0.1400	0.1400	0.1400	-6.667%	1	699	+307.143%
2025-03-03	0.1500	0.1500	0.1500	0.1500	-37.500%	1	698	+280.000%
2025-02-28	0.2400	0.2400	0.2400	0.2400	+100.000%	200	698	+137.500%
2025-02-27	0.1200	0.1200	0.1200	0.1200	-40.000%	3	698	+375.000%
2025-02-11	0.1200	0.2000	0.1100	0.2000	+25.000%	4	698	+185.000%
2025-02-10	0.1800	0.2000	0.1600	0.1600	-5.882%	55	699	+256.250%
2025-02-07	0.1800	0.1800	0.1700	0.1700	+6.250%	20	644	+235.294%
2025-02-04	0.2000	0.2000	0.1600	0.1600	0.000%	101	635	+256.250%
2025-02-03	0.3000	0.3000	0.1600	0.1600	+6.667%	4	535	+256.250%
2025-01-24	0.1500	0.1500	0.1500	0.1500	+50.000%	4	534	+280.000%
2025-01-21	0.1000	0.1000	0.1000	0.1000	-50.000%	23	510	+470.000%
2025-01-14	0.2000	0.2000	0.2000	0.2000	+42.857%	1	510	+185.000%
2025-01-10	0.1400	0.1400	0.1400	0.1400	-30.000%	20	510	+307.143%
2025-01-08	0.2000	0.2000	0.2000	0.2000	0.000%	1	500	+185.000%
2025-01-07	0.2000	0.2000	0.2000	0.2000	0.000%	10	500	+185.000%
2025-01-03	0.2000	0.2000	0.2000	0.2000	+100.000%	4	490	+185.000%
2024-12-30	0.1000	0.1000	0.1000	0.1000	-33.333%	1	488	+470.000%
2024-12-23	0.1500	0.1500	0.1400	0.1500	-21.053%	11	487	+280.000%
2024-12-20	0.1900	0.1900	0.1900	0.1900	+26.667%	1	478	+200.000%
2024-12-18	0.1500	0.1500	0.1500	0.1500	0.000%	55	478	+280.000%
2024-12-17	0.1500	0.1500	0.1500	0.1500	0.000%	1	478	+280.000%
2024-12-16	0.1500	0.1500	0.1500	0.1500	0.000%	10	478	+280.000%
2024-12-13	0.1700	0.1700	0.1500	0.1500	0.000%	12	478	+280.000%
2024-12-11	0.1500	0.1500	0.1500	0.1500	-21.053%	1	472	+280.000%
2024-12-10	0.4000	0.4000	0.1900	0.1900	+26.667%	110	471	+200.000%
2024-12-09	0.1500	0.1500	0.1000	0.1500	0.000%	316	363	+280.000%
2024-12-06	0.1500	0.1500	0.1500	0.1500	0.000%	34	80	+280.000%
2024-12-04	0.1500	0.1500	0.1500	0.1500	0.000%	1	63	+280.000%
2024-12-03	0.2000	0.2000	0.1500	0.1500	-25.000%	46	62	+280.000%
2024-11-27	0.2500	0.2500	0.2000	0.2000	-20.000%	2	17	+185.000%
2024-11-12	0.2500	0.2500	0.2500	0.2500	0.000%	3	17	+128.000%
2024-11-11	0.2500	0.2500	0.2500	0.2500	+4.167%	1	14	+128.000%
2024-11-08	0.2400	0.2400	0.2400	0.2400	-40.000%	2	14	+137.500%
2024-10-28	0.4000	0.4000	0.4000	0.4000	+29.032%	4	14	+42.500%
2024-10-02	0.3100	0.3100	0.3100	0.3100	-11.429%	6	10	+83.871%
2024-09-23	0.3500	0.3500	0.3500	0.3500	-12.500%	4	5	+62.857%
2024-09-20	0.4000	0.4000	0.4000	0.4000	0.000%	2	1	+42.500%