Dark

BBBY20260918C10
BBBY Sep 18 2026 10.00 Call (BBBY260918C00010000)
option OPRA

EOD

Jul 30, 2026

0.0800-11.111%(-0.0100)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0500	0.0800	0.0500	0.0800	-11.111%	72	1,335	0.000%
2026-07-27	0.1000	0.1000	0.0500	0.0900	-10.000%	11	1,279	-11.111%
2026-07-24	0.0500	0.1000	0.0500	0.1000	+25.000%	39	1,273	-20.000%
2026-07-23	0.0800	0.0800	0.0800	0.0800	-20.000%	2	1,262	0.000%
2026-07-22	0.1000	0.1000	0.1000	0.1000	0.000%	51	1,261	-20.000%
2026-07-21	0.1000	0.1100	0.1000	0.1000	+11.111%	5	1,210	-20.000%
2026-07-20	0.0700	0.0900	0.0700	0.0900	-40.000%	8	1,210	-11.111%
2026-07-17	0.1000	0.1500	0.1000	0.1500	+50.000%	25	1,213	-46.667%
2026-07-15	0.1000	0.1000	0.1000	0.1000	0.000%	4	1,213	-20.000%
2026-07-14	0.1000	0.1000	0.1000	0.1000	-33.333%	8	1,213	-20.000%
2026-07-10	0.1500	0.1500	0.1500	0.1500	0.000%	1	1,221	-46.667%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-25.000%	11	1,221	-46.667%
2026-07-06	0.2000	0.2000	0.2000	0.2000	-9.091%	2	1,210	-60.000%
2026-07-02	0.3300	0.3300	0.2200	0.2200	-12.000%	29	1,204	-63.636%
2026-07-01	0.2500	0.2500	0.2500	0.2500	+19.048%	20	1,204	-68.000%
2026-06-30	0.3000	0.3000	0.2100	0.2100	0.000%	7	1,210	-61.905%
2026-06-26	0.2500	0.2500	0.2100	0.2100	-30.000%	226	1,205	-61.905%
2026-06-25	0.4200	0.4200	0.3000	0.3000	-25.000%	154	1,383	-73.333%
2026-06-24	0.4500	0.5200	0.4000	0.4000	+11.111%	355	1,432	-80.000%
2026-06-23	0.3500	0.3800	0.3000	0.3600	+44.000%	44	1,061	-77.778%
2026-06-22	0.3000	0.3100	0.2500	0.2500	-10.714%	32	1,050	-68.000%
2026-06-18	0.3100	0.3500	0.2800	0.2800	-3.448%	19	1,018	-71.429%
2026-06-17	0.2100	0.3000	0.2100	0.2900	-3.333%	123	1,018	-72.414%
2026-06-16	0.3100	0.3100	0.3000	0.3000	+20.000%	10	906	-73.333%
2026-06-15	0.4000	0.4000	0.2500	0.2500	-19.355%	324	896	-68.000%
2026-06-12	0.3000	0.3100	0.3000	0.3100	+24.000%	101	927	-74.194%
2026-06-10	0.2500	0.2500	0.2500	0.2500	0.000%	2	826	-68.000%
2026-06-09	0.2900	0.2900	0.2500	0.2500	0.000%	102	824	-68.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	-21.875%	2	752	-68.000%
2026-06-05	0.3200	0.3200	0.3200	0.3200	-8.571%	1	751	-75.000%
2026-06-04	0.3700	0.4100	0.3500	0.3500	+16.667%	116	751	-77.143%
2026-06-03	0.3500	0.3700	0.3000	0.3000	-33.333%	57	813	-73.333%
2026-06-02	0.4000	0.5000	0.4000	0.4500	0.000%	53	860	-82.222%
2026-06-01	0.3500	0.5000	0.3500	0.4500	+28.571%	41	867	-82.222%
2026-05-29	0.4400	0.5000	0.3500	0.3500	-22.222%	42	870	-77.143%
2026-05-28	0.4500	0.4900	0.4000	0.4500	0.000%	88	891	-82.222%
2026-05-27	0.4000	0.4800	0.4000	0.4500	+28.571%	65	851	-82.222%
2026-05-26	0.3300	0.3500	0.3000	0.3500	+25.000%	89	852	-77.143%
2026-05-22	0.2800	0.2800	0.2800	0.2800	+12.000%	5	841	-71.429%
2026-05-21	0.2300	0.3000	0.2300	0.2500	0.000%	82	798	-68.000%
2026-05-20	0.1500	0.2500	0.1500	0.2500	+66.667%	36	798	-68.000%
2026-05-19	0.1500	0.1500	0.1200	0.1500	+50.000%	11	788	-46.667%
2026-05-18	0.1000	0.1000	0.1000	0.1000	-41.176%	1	788	-20.000%
2026-05-15	0.1700	0.1700	0.1700	0.1700	+13.333%	1	788	-52.941%
2026-05-14	0.2000	0.2000	0.1500	0.1500	-21.053%	2	787	-46.667%
2026-05-13	0.1900	0.1900	0.1900	0.1900	-5.000%	10	778	-57.895%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-4.762%	1	778	-60.000%
2026-05-11	0.2000	0.2100	0.2000	0.2100	-27.586%	14	778	-61.905%
2026-05-08	0.3000	0.3000	0.2900	0.2900	+16.000%	6	789	-72.414%
2026-05-07	0.2900	0.2900	0.2500	0.2500	-7.407%	48	783	-68.000%
2026-05-06	0.2600	0.2700	0.2600	0.2700	+35.000%	2	804	-70.370%
2026-05-05	0.2100	0.2100	0.2000	0.2000	-20.000%	10	802	-60.000%
2026-05-04	0.3100	0.3300	0.2500	0.2500	-16.667%	25	812	-68.000%
2026-05-01	0.2500	0.3200	0.2500	0.3000	+20.000%	62	759	-73.333%
2026-04-30	0.2500	0.2500	0.2400	0.2500	0.000%	79	759	-68.000%
2026-04-29	0.2500	0.3000	0.2200	0.2500	+8.696%	53	696	-68.000%
2026-04-28	0.6500	0.9900	0.2200	0.2300	-34.286%	288	664	-65.217%
2026-04-27	0.4300	0.4500	0.3500	0.3500	-22.222%	42	473	-77.143%
2026-04-24	0.4500	0.4500	0.3500	0.4500	-18.182%	27	448	-82.222%
2026-04-22	0.5500	0.5500	0.5500	0.5500	+10.000%	16	428	-85.455%
2026-04-21	0.6000	0.6000	0.5000	0.5000	0.000%	3	428	-84.000%
2026-04-20	0.4000	0.5000	0.4000	0.5000	+25.000%	65	428	-84.000%
2026-04-17	0.3200	0.4000	0.3200	0.4000	+8.108%	9	386	-80.000%
2026-04-16	0.3700	0.3700	0.3700	0.3700	+5.714%	10	377	-78.378%
2026-04-15	0.3500	0.3500	0.3500	0.3500	+16.667%	2	374	-77.143%
2026-04-14	0.3000	0.3000	0.3000	0.3000	+20.000%	5	373	-73.333%
2026-04-10	0.2500	0.2500	0.2500	0.2500	-10.714%	10	373	-68.000%
2026-04-08	0.3000	0.3500	0.2300	0.2800	-20.000%	66	383	-71.429%
2026-04-01	0.3500	0.3500	0.3500	0.3500	+40.000%	2	321	-77.143%
2026-03-30	0.2500	0.2500	0.2500	0.2500	-28.571%	1	321	-68.000%
2026-03-23	0.3200	0.3500	0.3200	0.3500	+9.375%	37	320	-77.143%
2026-03-19	0.3200	0.3200	0.3200	0.3200	-13.514%	4	302	-75.000%
2026-03-18	0.3700	0.3700	0.3700	0.3700	-7.500%	1	298	-78.378%
2026-03-17	0.4300	0.4500	0.4000	0.4000	-9.091%	12	298	-80.000%
2026-03-13	0.4000	0.4400	0.4000	0.4400	+10.000%	2	288	-81.818%
2026-03-12	0.4500	0.4500	0.4000	0.4000	-11.111%	50	287	-80.000%
2026-03-11	0.4500	0.4500	0.4500	0.4500	-8.163%	6	259	-82.222%
2026-03-10	0.4900	0.4900	0.4900	0.4900	+2.083%	1	257	-83.673%
2026-03-06	0.4800	0.4800	0.4800	0.4800	-12.727%	6	256	-83.333%
2026-03-04	0.5500	0.5500	0.5500	0.5500	+22.222%	8	250	-85.455%
2026-03-03	0.4500	0.4500	0.4500	0.4500	-25.000%	2	242	-82.222%
2026-03-02	0.6000	0.6000	0.6000	0.6000	-26.829%	2	242	-86.667%
2026-02-25	0.7500	0.8200	0.6800	0.8200	-18.000%	16	236	-90.244%
2026-02-24	0.7500	1.0000	0.6700	1.0000	+75.439%	70	236	-92.000%
2026-02-23	0.5500	0.5700	0.5000	0.5700	-13.636%	11	186	-85.965%
2026-02-20	0.6900	0.6900	0.6600	0.6600	-22.353%	6	176	-87.879%
2026-02-10	0.7500	0.8500	0.7500	0.8500	+21.429%	58	173	-90.588%
2026-02-06	0.7000	0.7000	0.7000	0.7000	+11.111%	3	132	-88.571%
2026-02-05	0.6500	0.6800	0.6300	0.6300	-30.000%	69	132	-87.302%
2026-02-03	0.9000	0.9000	0.9000	0.9000	-10.000%	1	67	-91.111%
2026-01-29	1.0000	1.0000	1.0000	1.0000	-32.886%	10	66	-92.000%
2026-01-22	1.5000	1.5000	1.4600	1.4900	+12.879%	3	61	-94.631%
2026-01-21	1.3000	1.3200	1.2500	1.3200	-4.348%	52	58	-93.939%
2026-01-20	1.3800	1.3800	1.3800	1.3800	-4.828%	3	6	-94.203%
2026-01-16	1.4000	1.4500	1.4000	1.4500	-2.027%	2	1	-94.483%
2026-01-15	1.4800	1.4800	1.4800	1.4800	0.000%	1	1	-94.595%