Dark

BBBY20260918C5
BBBY Sep 18 2026 5.00 Call (BBBY260918C00005000)
option OPRA

EOD

Jul 30, 2026

0.7500-19.355%(-0.1800)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7500	0.9000	0.7500	0.7500	-19.355%	3	8,711	0.000%
2026-07-28	0.9300	0.9300	0.9300	0.9300	-9.709%	1	8,710	-19.355%
2026-07-27	0.8500	1.0300	0.8500	1.0300	+28.750%	62	8,709	-27.184%
2026-07-24	0.8000	0.8000	0.8000	0.8000	+14.286%	23	8,669	-6.250%
2026-07-23	0.8000	0.8000	0.7000	0.7000	-22.222%	105	8,692	+7.143%
2026-07-22	0.9100	0.9100	0.9000	0.9000	0.000%	2	8,626	-16.667%
2026-07-21	0.8700	0.9000	0.8000	0.9000	+16.883%	25	8,624	-16.667%
2026-07-20	0.7400	0.8000	0.7400	0.7700	-3.750%	18	8,610	-2.597%
2026-07-17	0.7600	0.8000	0.7500	0.8000	-20.000%	40	8,608	-6.250%
2026-07-16	0.9500	1.0000	0.9500	1.0000	+7.527%	134	8,608	-25.000%
2026-07-14	0.9300	0.9300	0.9300	0.9300	+9.412%	1	8,476	-19.355%
2026-07-13	0.9400	0.9400	0.8500	0.8500	-27.966%	23	8,475	-11.765%
2026-07-09	1.1600	1.2100	1.1600	1.1800	+7.273%	25	8,458	-36.441%
2026-07-08	1.0700	1.1000	1.0500	1.1000	-12.000%	390	8,435	-31.818%
2026-07-06	1.3300	1.3300	1.2500	1.2500	-10.714%	3	8,046	-40.000%
2026-07-02	1.6000	1.6000	1.4000	1.4000	-20.000%	1,534	6,549	-46.429%
2026-07-01	1.4000	2.0000	1.4000	1.7500	+20.690%	720	6,549	-57.143%
2026-06-30	1.4000	1.4500	1.4000	1.4500	-6.452%	1,067	5,863	-48.276%
2026-06-29	1.6000	1.6000	1.4200	1.5500	-8.824%	1,707	4,875	-51.613%
2026-06-26	1.7000	1.8000	1.6000	1.7000	-22.727%	10	3,440	-55.882%
2026-06-24	2.2000	2.4500	2.1000	2.2000	+7.317%	2,808	3,445	-65.909%
2026-06-23	2.0000	2.1500	1.8500	2.0500	+32.258%	1,532	6,107	-63.415%
2026-06-22	1.5500	1.5600	1.5500	1.5500	-5.488%	200	7,301	-51.613%
2026-06-18	1.7000	1.7500	1.6000	1.6400	+17.143%	606	7,748	-54.268%
2026-06-17	1.3500	1.6000	1.3500	1.4000	-14.634%	520	7,748	-46.429%
2026-06-16	1.6400	1.6400	1.6400	1.6400	-0.606%	2	7,228	-54.268%
2026-06-15	1.7700	2.0500	1.6500	1.6500	+6.452%	3	7,226	-54.545%
2026-06-12	1.7500	1.7500	1.5500	1.5500	+9.155%	924	7,225	-51.613%
2026-06-11	1.4500	1.4500	1.3200	1.4200	-5.333%	410	7,433	-47.183%
2026-06-09	1.4500	1.6500	1.2000	1.5000	+3.448%	907	7,207	-50.000%
2026-06-08	1.4500	1.4500	1.4500	1.4500	-3.333%	2	6,461	-48.276%
2026-06-05	1.6500	1.7000	1.5000	1.5000	-17.582%	1,754	6,461	-50.000%
2026-06-04	1.9500	1.9500	1.8200	1.8200	+4.000%	152	5,289	-58.791%
2026-06-03	1.6700	1.7800	1.6600	1.7500	-12.500%	781	5,307	-57.143%
2026-06-02	1.9500	2.1500	1.9500	2.0000	+2.564%	660	4,813	-62.500%
2026-06-01	1.7600	2.0000	1.7100	1.9500	+0.515%	767	5,233	-61.538%
2026-05-29	1.9000	2.0500	1.9000	1.9400	-3.000%	6	5,320	-61.340%
2026-05-28	1.9500	2.1100	1.9500	2.0000	+2.564%	942	5,321	-62.500%
2026-05-27	1.8000	2.0000	1.8000	1.9500	+21.875%	1,148	5,768	-61.538%
2026-05-26	1.4400	1.6500	1.4400	1.6000	+18.519%	887	6,635	-53.125%
2026-05-22	1.5000	1.5000	1.3500	1.3500	-6.897%	657	5,230	-44.444%
2026-05-21	1.2500	1.4500	1.2500	1.4500	+26.087%	521	4,731	-48.276%
2026-05-20	0.8500	1.2000	0.8500	1.1500	+41.975%	159	4,731	-34.783%
2026-05-19	0.8000	0.8100	0.8000	0.8100	+1.250%	3	4,580	-7.407%
2026-05-18	0.7500	0.8000	0.7500	0.8000	0.000%	7	4,580	-6.250%
2026-05-15	0.8100	0.9000	0.8000	0.8000	-13.043%	17	4,580	-6.250%
2026-05-14	0.9300	1.0500	0.8500	0.9200	-3.158%	485	4,563	-18.478%
2026-05-13	0.8700	0.9500	0.8700	0.9500	+5.556%	14	3,672	-21.053%
2026-05-12	1.0000	1.0000	0.8500	0.9000	-7.216%	601	3,672	-16.667%
2026-05-11	1.1000	1.1000	0.9500	0.9700	-19.835%	539	3,672	-22.680%
2026-05-08	1.2000	1.2400	1.1700	1.2100	-3.200%	33	3,156	-38.017%
2026-05-07	1.3000	1.3000	1.2500	1.2500	+5.042%	11	3,133	-40.000%
2026-05-06	1.0500	1.1900	1.0500	1.1900	+13.333%	11	3,126	-36.975%
2026-05-05	1.2000	1.2000	1.0500	1.0500	-12.500%	281	3,125	-28.571%
2026-05-04	1.3500	1.3800	1.2000	1.2000	-11.111%	171	2,976	-37.500%
2026-05-01	1.2700	1.4500	1.2600	1.3500	+28.571%	100	3,013	-44.444%
2026-04-30	1.1000	1.1000	1.0500	1.0500	+1.942%	199	3,013	-28.571%
2026-04-29	1.0700	1.1400	0.9600	1.0300	+4.040%	172	2,914	-27.184%
2026-04-28	2.6200	3.0400	0.9500	0.9900	-34.000%	912	2,782	-24.242%
2026-04-27	1.5000	1.5000	1.5000	1.5000	-3.226%	1	2,537	-50.000%
2026-04-24	1.5500	1.5500	1.5500	1.5500	+9.155%	15	2,536	-51.613%
2026-04-23	1.6000	1.6000	1.4200	1.4200	-27.179%	33	2,536	-47.183%
2026-04-22	1.9500	1.9500	1.9500	1.9500	+6.557%	5	2,566	-61.538%
2026-04-21	2.1000	2.1000	1.8300	1.8300	-8.500%	6	2,567	-59.016%
2026-04-20	1.7000	2.0500	1.7000	2.0000	+21.212%	1,701	2,567	-62.500%
2026-04-17	1.4500	1.6500	1.4400	1.6500	+28.906%	1,910	3,048	-54.545%
2026-04-16	1.2800	1.2800	1.2800	1.2800	-5.185%	1	1,151	-41.406%
2026-04-15	1.3000	1.4000	1.2800	1.3500	+16.379%	141	1,152	-44.444%
2026-04-14	1.0000	1.1600	1.0000	1.1600	+22.105%	14	1,017	-35.345%
2026-04-13	0.9500	0.9500	0.9500	0.9500	-14.414%	200	1,013	-21.053%
2026-04-10	1.1100	1.1100	1.1100	1.1100	+0.909%	8	1,014	-32.432%
2026-04-09	1.1000	1.1000	1.1000	1.1000	-8.333%	1	1,006	-31.818%
2026-04-08	1.1900	1.4000	1.1900	1.2000	+50.000%	218	1,005	-37.500%
2026-04-07	0.9100	0.9100	0.8000	0.8000	-36.000%	4	894	-6.250%
2026-04-06	1.2500	1.2500	1.2500	1.2500	+13.636%	3	896	-40.000%
2026-04-02	0.9000	1.1000	0.9000	1.1000	-0.901%	85	815	-31.818%
2026-04-01	1.1100	1.1100	1.1100	1.1100	+7.767%	1	815	-32.432%
2026-03-30	1.0500	1.0500	1.0300	1.0300	+15.730%	100	814	-27.184%
2026-03-27	0.9700	0.9700	0.8900	0.8900	-27.049%	8	714	-15.730%
2026-03-25	1.1400	1.2200	1.1400	1.2200	+7.018%	4	715	-38.525%
2026-03-24	1.1400	1.1400	1.1400	1.1400	-5.000%	2	718	-34.211%
2026-03-23	1.2300	1.3500	1.1600	1.2000	0.000%	5	716	-37.500%
2026-03-20	1.2000	1.2000	1.2000	1.2000	+4.348%	1	714	-37.500%
2026-03-19	1.2000	1.2100	1.1500	1.1500	-16.667%	6	713	-34.783%
2026-03-18	1.3300	1.3800	1.3000	1.3800	-8.000%	4	712	-45.652%
2026-03-16	1.5000	1.5000	1.5000	1.5000	+16.279%	1	710	-50.000%
2026-03-13	1.2900	1.2900	1.2900	1.2900	+5.738%	2	709	-41.860%
2026-03-12	1.2800	1.2800	1.2000	1.2200	-10.294%	4	707	-38.525%
2026-03-09	1.2500	1.3600	1.2500	1.3600	-6.207%	9	705	-44.853%
2026-03-03	1.4600	1.4600	1.3900	1.4500	-17.143%	203	701	-48.276%
2026-02-27	1.7000	1.7500	1.7000	1.7500	-7.895%	400	501	-57.143%
2026-02-24	1.7500	1.9000	1.7500	1.9000	+22.581%	19	101	-60.526%
2026-02-13	1.5500	1.5500	1.5500	1.5500	0.000%	3	96	-51.613%
2026-02-12	1.7000	1.7000	1.5000	1.5500	-18.421%	53	96	-51.613%
2026-02-10	1.9000	1.9000	1.9000	1.9000	+2.151%	2	47	-60.526%
2026-02-09	1.8600	1.8600	1.8600	1.8600	+0.541%	1	45	-59.677%
2026-02-06	1.8000	1.8500	1.8000	1.8500	+12.121%	4	46	-59.459%
2026-02-05	1.7500	1.7500	1.6500	1.6500	-22.897%	15	44	-54.545%
2026-02-03	2.1500	2.1500	2.1300	2.1400	-15.415%	7	29	-64.953%
2026-02-02	2.4500	2.5300	2.4200	2.5300	+10.000%	3	24	-70.356%
2026-01-30	2.3000	2.3000	2.3000	2.3000	-28.125%	2	24	-67.391%
2026-01-16	3.2000	3.2500	3.2000	3.2000	0.000%	23	0	-76.563%