Dark

BBD20270115C4
BBD Jan 15 2027 4.00 Call (BBD270115C00004000)
option OPRA

EOD

Jul 10, 2026

0.3000+20.000%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	0.2700	0.3000	0.2700	0.3000	+20.000%	5	23,866	0.000%
2026-07-06	0.2500	0.2500	0.2500	0.2500	0.000%	1	23,864	+20.000%
2026-07-02	0.2500	0.2500	0.2500	0.2500	+25.000%	200	23,848	+20.000%
2026-07-01	0.2000	0.2000	0.2000	0.2000	-9.091%	170	23,848	+50.000%
2026-06-30	0.2200	0.2200	0.2200	0.2200	+10.000%	9	23,678	+36.364%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-20.000%	599	23,669	+50.000%
2026-06-24	0.2500	0.2500	0.2500	0.2500	+31.579%	3	23,786	+20.000%
2026-06-23	0.1900	0.1900	0.1900	0.1900	+5.556%	1	23,783	+57.895%
2026-06-18	0.1800	0.1800	0.1800	0.1800	-25.000%	1	23,781	+66.667%
2026-06-16	0.2400	0.2400	0.2400	0.2400	-4.000%	5	23,781	+25.000%
2026-06-15	0.3000	0.3000	0.2500	0.2500	0.000%	54	23,781	+20.000%
2026-06-12	0.3000	0.3000	0.2500	0.2500	+13.636%	11	23,769	+20.000%
2026-06-11	0.2000	0.2200	0.1900	0.2200	-8.333%	6	23,759	+36.364%
2026-06-05	0.2000	0.2400	0.2000	0.2400	-4.000%	3	23,758	+25.000%
2026-06-04	0.2500	0.2500	0.2500	0.2500	+25.000%	2	23,759	+20.000%
2026-06-03	0.2500	0.2500	0.2000	0.2000	-25.926%	20	23,758	+50.000%
2026-06-01	0.2600	0.3000	0.2600	0.2700	+3.846%	993	23,748	+11.111%
2026-05-29	0.2900	0.2900	0.2600	0.2600	-13.333%	22	22,758	+15.385%
2026-05-21	0.3000	0.3000	0.3000	0.3000	-14.286%	1	22,738	0.000%
2026-05-20	0.3000	0.3500	0.3000	0.3500	+34.615%	3	22,738	-14.286%
2026-05-19	0.2800	0.2800	0.2600	0.2600	-10.345%	12	22,716	+15.385%
2026-05-18	0.2800	0.2900	0.2800	0.2900	-9.375%	21	22,716	+3.448%
2026-05-14	0.3200	0.3200	0.3200	0.3200	+18.519%	10	22,716	-6.250%
2026-05-13	0.3400	0.3400	0.2700	0.2700	-25.000%	30	22,704	+11.111%
2026-05-12	0.3600	0.3600	0.3600	0.3600	+2.857%	2	22,704	-16.667%
2026-05-11	0.3500	0.3500	0.3500	0.3500	-12.500%	2	22,704	-14.286%
2026-05-08	0.4000	0.4000	0.4000	0.4000	-2.439%	400	22,704	-25.000%
2026-05-07	0.3900	0.4100	0.3900	0.4100	-18.000%	61	22,904	-26.829%
2026-05-06	0.4500	0.5000	0.4500	0.5000	+25.000%	20,599	22,863	-40.000%
2026-05-05	0.4000	0.4000	0.4000	0.4000	-11.111%	1	22,826	-25.000%
2026-05-04	0.4500	0.4500	0.4500	0.4500	-10.000%	10	22,826	-33.333%
2026-04-30	0.5000	0.5000	0.4700	0.5000	+11.111%	200	22,816	-40.000%
2026-04-29	0.5000	0.5000	0.4400	0.4500	-25.000%	212	22,719	-33.333%
2026-04-22	0.6000	0.6000	0.6000	0.6000	-10.448%	2	22,691	-50.000%
2026-04-16	0.6700	0.6700	0.6700	0.6700	+3.077%	2	22,691	-55.224%
2026-04-15	0.6500	0.6500	0.6500	0.6500	+6.557%	30	22,691	-53.846%
2026-04-14	0.6500	0.6500	0.6100	0.6100	+22.000%	10	22,661	-50.820%
2026-04-08	0.5500	0.5500	0.4800	0.5000	+42.857%	707	22,661	-40.000%
2026-03-23	0.3500	0.3500	0.3500	0.3500	+29.630%	53	21,991	-14.286%
2026-03-20	0.2700	0.2700	0.2700	0.2700	0.000%	1	21,938	+11.111%
2026-03-19	0.3000	0.3000	0.2700	0.2700	-22.857%	3	21,938	+11.111%
2026-03-12	0.3500	0.3500	0.3500	0.3500	-27.083%	400	21,941	-14.286%
2026-03-11	0.4800	0.4800	0.4800	0.4800	+20.000%	2	22,039	-37.500%
2026-03-06	0.4000	0.4000	0.4000	0.4000	0.000%	50	22,039	-25.000%
2026-03-05	0.4000	0.4000	0.4000	0.4000	-20.000%	2	21,989	-25.000%
2026-03-04	0.4500	0.5000	0.4500	0.5000	+11.111%	5	21,991	-40.000%
2026-03-03	0.4500	0.4500	0.4500	0.4500	-18.182%	5	21,994	-33.333%
2026-03-02	0.5100	0.5700	0.5100	0.5500	-16.667%	10	21,994	-45.455%
2026-02-27	0.6600	0.6600	0.6600	0.6600	+20.000%	1	22,001	-54.545%
2026-02-26	0.5500	0.5500	0.5500	0.5500	-21.429%	1	22,000	-45.455%
2026-02-25	0.6800	0.7000	0.6800	0.7000	-6.667%	8	21,993	-57.143%
2026-02-20	0.6700	0.7500	0.6700	0.7500	+25.000%	19	21,993	-60.000%
2026-02-19	0.5500	0.6000	0.5500	0.6000	+9.091%	5	21,992	-50.000%
2026-02-17	0.5500	0.5500	0.5500	0.5500	-15.385%	10	21,995	-45.455%
2026-02-12	0.7000	0.7000	0.6400	0.6500	+10.169%	120	21,995	-53.846%
2026-02-10	0.6000	0.6000	0.5900	0.5900	-1.667%	13	21,972	-49.153%
2026-02-09	0.6000	0.6000	0.6000	0.6000	+20.000%	1	21,972	-50.000%
2026-02-06	0.4900	0.5000	0.4900	0.5000	-9.091%	13	21,971	-40.000%
2026-02-05	0.6000	0.6000	0.5500	0.5500	0.000%	3	21,971	-45.455%
2026-02-04	0.6300	0.6500	0.5500	0.5500	-22.535%	20,041	21,971	-45.455%
2026-02-03	0.7000	0.7100	0.7000	0.7100	+10.938%	3	21,941	-57.746%
2026-02-02	0.6500	0.6500	0.6400	0.6400	+6.667%	7	21,942	-53.125%
2026-01-30	0.6300	0.6300	0.6000	0.6000	-10.448%	4	21,942	-50.000%
2026-01-29	0.6700	0.6700	0.6700	0.6700	+3.077%	5	21,939	-55.224%
2026-01-28	0.7500	0.7500	0.6500	0.6500	0.000%	274	21,934	-53.846%
2026-01-27	0.6000	0.6800	0.6000	0.6500	+18.182%	155	21,882	-53.846%
2026-01-26	0.5300	0.6000	0.5000	0.5500	+5.769%	427	21,882	-45.455%
2026-01-23	0.5100	0.6000	0.5100	0.5200	+4.000%	135	21,857	-42.308%
2026-01-22	0.4500	0.5000	0.4500	0.5000	+35.135%	36	21,856	-40.000%
2026-01-21	0.3500	0.3700	0.3500	0.3700	+48.000%	26	21,883	-18.919%
2026-01-20	0.3500	0.3500	0.2500	0.2500	-16.667%	169	21,892	+20.000%
2026-01-16	0.3000	0.3000	0.3000	0.3000	-14.286%	100	21,754	0.000%
2026-01-15	0.3200	0.3500	0.3200	0.3500	+40.000%	7	21,754	-14.286%
2026-01-14	0.2500	0.2500	0.2500	0.2500	0.000%	997	21,752	+20.000%
2026-01-13	0.2500	0.2500	0.2500	0.2500	-28.571%	155	22,622	+20.000%
2026-01-09	0.2800	0.3500	0.2800	0.3500	+6.061%	7	22,678	-14.286%
2026-01-08	0.3000	0.3300	0.3000	0.3300	+10.000%	10	22,678	-9.091%
2026-01-07	0.3000	0.3000	0.3000	0.3000	-14.286%	5	22,677	0.000%
2026-01-06	0.3300	0.3500	0.3300	0.3500	+16.667%	32	22,677	-14.286%
2026-01-05	0.3500	0.3500	0.3000	0.3000	0.000%	33	22,669	0.000%
2026-01-02	0.3000	0.3000	0.3000	0.3000	0.000%	133	22,639	0.000%
2025-12-31	0.3000	0.3000	0.3000	0.3000	+20.000%	400	22,156	0.000%
2025-12-30	0.2900	0.2900	0.2500	0.2500	0.000%	8	22,156	+20.000%
2025-12-29	0.2500	0.2500	0.2500	0.2500	0.000%	5	22,156	+20.000%
2025-12-26	0.2500	0.2500	0.2500	0.2500	0.000%	2	22,155	+20.000%
2025-12-22	0.2100	0.2500	0.2100	0.2500	+13.636%	121	22,154	+20.000%
2025-12-18	0.2200	0.2200	0.2200	0.2200	-26.667%	2	22,106	+36.364%
2025-12-15	0.3000	0.3200	0.3000	0.3000	+7.143%	85	22,106	0.000%
2025-12-12	0.2800	0.2800	0.2800	0.2800	+3.704%	3	22,133	+7.143%
2025-12-11	0.2700	0.2700	0.2700	0.2700	0.000%	1	22,130	+11.111%
2025-12-10	0.2000	0.2700	0.1800	0.2700	+8.000%	26	22,131	+11.111%
2025-12-09	0.2000	0.2500	0.1800	0.2500	-21.875%	40	22,129	+20.000%
2025-12-08	0.3500	0.3500	0.2300	0.3200	+3.226%	161	22,105	-6.250%
2025-12-05	0.2500	0.3200	0.2300	0.3100	-18.421%	83	22,124	-3.226%
2025-12-02	0.3900	0.4000	0.3800	0.3800	0.000%	16	22,101	-21.053%
2025-12-01	0.3800	0.3800	0.3800	0.3800	-11.628%	2	22,103	-21.053%
2025-11-28	0.4500	0.4500	0.3800	0.4300	+16.216%	8	22,102	-30.233%
2025-11-26	0.3500	0.3700	0.3500	0.3700	+23.333%	11	22,086	-18.919%
2025-11-25	0.3100	0.3100	0.3000	0.3000	+20.000%	45	22,086	0.000%
2025-11-24	0.2500	0.2500	0.2500	0.2500	-26.471%	25	22,091	+20.000%
2025-11-20	0.3400	0.3400	0.3400	0.3400	-2.857%	2	22,091	-11.765%
2025-11-19	0.3500	0.3500	0.3500	0.3500	-12.500%	5	22,089	-14.286%
2025-11-18	0.4000	0.4000	0.4000	0.4000	+14.286%	15	22,089	-25.000%
2025-11-17	0.4000	0.4000	0.3500	0.3500	-22.222%	25	22,074	-14.286%
2025-11-14	0.4000	0.4500	0.4000	0.4500	+12.500%	404	22,084	-33.333%
2025-11-13	0.4200	0.4300	0.4000	0.4000	-11.111%	13	22,082	-25.000%
2025-11-12	0.4500	0.4500	0.4500	0.4500	+4.651%	10	22,070	-33.333%
2025-11-11	0.4000	0.4500	0.4000	0.4300	+48.276%	12	22,060	-30.233%
2025-11-07	0.2900	0.2900	0.2900	0.2900	-17.143%	100	22,061	+3.448%
2025-11-06	0.3500	0.3500	0.3500	0.3500	0.000%	10	22,061	-14.286%
2025-11-05	0.3500	0.3500	0.3500	0.3500	+25.000%	2	22,071	-14.286%
2025-11-04	0.2800	0.2800	0.2800	0.2800	-20.000%	100	22,070	+7.143%
2025-11-03	0.3500	0.3500	0.3500	0.3500	+16.667%	5	22,066	-14.286%
2025-10-31	0.3200	0.3200	0.2400	0.3000	0.000%	22	22,066	0.000%
2025-10-30	0.3500	0.3500	0.2500	0.3000	-25.000%	358	22,064	0.000%
2025-10-29	0.3400	0.4000	0.3100	0.4000	+60.000%	543	21,789	-25.000%
2025-10-28	0.2700	0.2800	0.2100	0.2500	+19.048%	24	21,483	+20.000%
2025-10-27	0.2100	0.2300	0.2100	0.2100	-22.222%	31	21,483	+42.857%
2025-10-24	0.2700	0.2700	0.2700	0.2700	-3.571%	2	21,483	+11.111%
2025-10-23	0.2800	0.2800	0.2700	0.2800	+12.000%	10	21,483	+7.143%
2025-10-22	0.2800	0.2800	0.1900	0.2500	+19.048%	23	21,483	+20.000%
2025-10-21	0.2000	0.2900	0.2000	0.2100	0.000%	26	21,483	+42.857%
2025-10-20	0.3000	0.3000	0.2100	0.2100	-12.500%	6	21,484	+42.857%
2025-10-17	0.2400	0.2400	0.2400	0.2400	+9.091%	2	21,484	+25.000%
2025-10-16	0.1700	0.2300	0.1600	0.2200	+37.500%	21	21,483	+36.364%
2025-10-15	0.2300	0.2400	0.1600	0.1600	0.000%	13	21,483	+87.500%
2025-10-14	0.2400	0.2400	0.1600	0.1600	0.000%	32	21,483	+87.500%
2025-10-13	0.2400	0.2400	0.1600	0.1600	0.000%	28	21,483	+87.500%
2025-10-10	0.1600	0.1600	0.1600	0.1600	-36.000%	4	21,483	+87.500%
2025-10-09	0.1700	0.2500	0.1600	0.2500	+13.636%	54	21,483	+20.000%
2025-10-08	0.1700	0.2300	0.1700	0.2200	+10.000%	23	21,483	+36.364%
2025-10-07	0.2400	0.2500	0.2000	0.2000	+25.000%	4	21,483	+50.000%
2025-10-06	0.2400	0.2400	0.1600	0.1600	-5.882%	14	21,483	+87.500%
2025-10-03	0.1700	0.1700	0.1700	0.1700	-32.000%	10	21,482	+76.471%
2025-10-02	0.2500	0.2500	0.2500	0.2500	+38.889%	1	21,482	+20.000%
2025-10-01	0.1800	0.1800	0.1800	0.1800	-28.000%	1	21,482	+66.667%
2025-09-30	0.2500	0.2500	0.2500	0.2500	-3.846%	1	21,482	+20.000%
2025-09-29	0.2200	0.2700	0.2200	0.2600	+4.000%	6	21,482	+15.385%
2025-09-19	0.2100	0.2500	0.2100	0.2500	-10.714%	2	21,482	+20.000%
2025-09-18	0.2900	0.2900	0.2800	0.2800	0.000%	2	21,482	+7.143%
2025-09-17	0.2500	0.2900	0.1900	0.2800	+55.556%	20,082	21,481	+7.143%
2025-09-16	0.2000	0.2000	0.1800	0.1800	-10.000%	12	1,435	+66.667%
2025-09-15	0.2000	0.2000	0.2000	0.2000	+33.333%	10	1,423	+50.000%
2025-09-12	0.1500	0.1500	0.1500	0.1500	-16.667%	50	1,413	+100.000%
2025-09-11	0.1800	0.1800	0.1800	0.1800	+5.882%	31	1,363	+66.667%
2025-09-10	0.1600	0.1700	0.1600	0.1700	0.000%	70	1,333	+76.471%
2025-09-08	0.2400	0.2400	0.1700	0.1700	0.000%	44	1,263	+76.471%
2025-09-05	0.1700	0.1700	0.1700	0.1700	+13.333%	40	1,220	+76.471%
2025-08-28	0.0800	0.2000	0.0800	0.1500	+50.000%	178	1,180	+100.000%
2025-08-19	0.1000	0.1000	0.1000	0.1000	-33.333%	10	1,156	+200.000%
2025-08-08	0.1500	0.1500	0.1500	0.1500	0.000%	3	1,156	+100.000%
2025-08-05	0.1500	0.1500	0.1500	0.1500	-25.000%	23	1,156	+100.000%
2025-07-30	0.2000	0.2000	0.2000	0.2000	0.000%	1	1,140	+50.000%
2025-07-28	0.2000	0.2000	0.2000	0.2000	+66.667%	50	1,139	+50.000%
2025-07-18	0.1200	0.1200	0.1200	0.1200	-52.000%	1	1,089	+150.000%
2025-07-07	0.2500	0.2500	0.2500	0.2500	+25.000%	1	1,088	+20.000%
2025-07-01	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,087	+50.000%
2025-06-25	0.2000	0.2000	0.2000	0.2000	0.000%	10	1,087	+50.000%
2025-06-23	0.2000	0.2000	0.2000	0.2000	+11.111%	3	1,085	+50.000%
2025-06-04	0.1800	0.1800	0.1800	0.1800	+38.462%	15	1,074	+66.667%
2025-05-29	0.1700	0.1700	0.1300	0.1300	-13.333%	61	1,074	+130.769%
2025-05-08	0.1000	0.1500	0.1000	0.1500	+87.500%	9	1,063	+100.000%
2025-04-11	0.0800	0.0800	0.0800	0.0800	+60.000%	6	1,061	+275.000%
2025-04-08	0.0500	0.0500	0.0500	0.0500	-50.000%	20	1,064	+500.000%
2025-03-28	0.1000	0.1000	0.1000	0.1000	+233.333%	2	1,044	+200.000%
2025-02-19	0.0300	0.0300	0.0300	0.0300	-25.000%	1	1,044	+900.000%
2025-02-13	0.0400	0.0400	0.0400	0.0400	-55.556%	1	1,045	+650.000%
2025-01-27	0.0500	0.0900	0.0500	0.0900	+80.000%	13	1,045	+233.333%
2025-01-23	0.0500	0.0500	0.0500	0.0500	0.000%	1	1,032	+500.000%
2025-01-21	0.0500	0.0500	0.0500	0.0500	-50.000%	1	1,030	+500.000%
2024-12-13	0.1000	0.1000	0.1000	0.1000	-50.000%	6	1,030	+200.000%
2024-12-10	0.2000	0.2000	0.2000	0.2000	+100.000%	2	1,028	+50.000%
2024-12-03	0.1000	0.1000	0.1000	0.1000	0.000%	3	1,030	+200.000%
2024-11-25	0.1000	0.1000	0.1000	0.1000	-33.333%	10	1,027	+200.000%
2024-11-13	0.1500	0.1500	0.1500	0.1500	+50.000%	1	1,017	+100.000%
2024-11-06	0.1000	0.1000	0.1000	0.1000	-33.333%	3	1,016	+200.000%
2024-11-04	0.1500	0.1500	0.1500	0.1500	+50.000%	1,004	1,013	+100.000%
2024-09-25	0.1000	0.1000	0.1000	0.1000	-33.333%	1	13	+200.000%
2024-09-23	0.3000	0.3000	0.1500	0.1500	0.000%	12	12	+100.000%