Dark

BBBY20260918C7.5
BBBY Sep 18 2026 7.50 Call (BBBY260918C00007500)
option OPRA

EOD

Jul 30, 2026

0.1700-29.167%(-0.0700)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1800	0.1800	0.1700	0.1700	-29.167%	15	2,430	0.000%
2026-07-29	0.2400	0.2400	0.2400	0.2400	+20.000%	1	2,430	-29.167%
2026-07-28	0.2000	0.2400	0.2000	0.2000	-31.034%	13	2,431	-15.000%
2026-07-27	0.2200	0.3000	0.2000	0.2900	+45.000%	156	2,419	-41.379%
2026-07-24	0.2200	0.2200	0.2000	0.2000	+17.647%	107	2,388	-15.000%
2026-07-23	0.1900	0.1900	0.1700	0.1700	-29.167%	73	2,351	0.000%
2026-07-22	0.2500	0.2500	0.2400	0.2400	-4.000%	30	2,314	-29.167%
2026-07-21	0.2500	0.2700	0.2000	0.2500	+8.696%	30	2,311	-32.000%
2026-07-20	0.2700	0.2700	0.2000	0.2300	-23.333%	77	2,282	-26.087%
2026-07-17	0.2500	0.3000	0.2500	0.3000	+20.000%	50	2,230	-43.333%
2026-07-16	0.3500	0.3500	0.2500	0.2500	-28.571%	18	2,216	-32.000%
2026-07-15	0.2500	0.3500	0.2500	0.3500	+25.000%	3	2,215	-51.429%
2026-07-14	0.2800	0.2800	0.2800	0.2800	-3.448%	1	2,218	-39.286%
2026-07-13	0.2700	0.2900	0.2500	0.2900	+11.538%	4	2,217	-41.379%
2026-07-10	0.3500	0.3500	0.2600	0.2600	-38.095%	6	2,216	-34.615%
2026-07-09	0.4200	0.4200	0.4200	0.4200	+20.000%	10	2,221	-59.524%
2026-07-08	0.3500	0.3500	0.3500	0.3500	-25.532%	24	2,214	-51.429%
2026-07-07	0.4000	0.4700	0.4000	0.4700	+17.500%	42	2,193	-63.830%
2026-07-06	0.4000	0.4000	0.4000	0.4000	-25.926%	3	2,155	-57.500%
2026-07-02	0.6500	0.6500	0.5200	0.5400	-32.500%	11	2,152	-68.519%
2026-07-01	0.5500	0.8000	0.5500	0.8000	+60.000%	9	2,152	-78.750%
2026-06-30	0.5000	0.5500	0.4500	0.5000	0.000%	404	2,144	-66.000%
2026-06-29	0.5500	0.6000	0.5000	0.5000	-16.667%	178	2,227	-66.000%
2026-06-26	0.7000	0.7300	0.6000	0.6000	-17.808%	207	2,113	-71.667%
2026-06-25	0.9000	0.9000	0.7000	0.7300	-23.158%	369	2,201	-76.712%
2026-06-24	1.0000	1.0600	0.9000	0.9500	+11.765%	786	2,230	-82.105%
2026-06-23	0.7000	0.9500	0.7000	0.8500	+30.769%	345	2,162	-80.000%
2026-06-22	0.7000	0.7000	0.6000	0.6500	0.000%	12	2,200	-73.846%
2026-06-18	0.6500	0.7500	0.6300	0.6500	+8.333%	278	2,012	-73.846%
2026-06-17	0.4900	0.8500	0.4900	0.6000	-6.250%	156	2,012	-71.667%
2026-06-16	0.7500	0.8500	0.6400	0.6400	-1.538%	783	2,065	-73.438%
2026-06-15	0.7500	0.8000	0.6500	0.6500	+8.333%	130	1,585	-73.846%
2026-06-12	0.7000	0.7000	0.6000	0.6000	+20.000%	35	1,473	-71.667%
2026-06-11	0.5300	0.5300	0.4500	0.5000	+11.111%	16	1,443	-66.000%
2026-06-10	0.6400	0.6500	0.4500	0.4500	-18.182%	130	1,427	-62.222%
2026-06-09	0.5500	0.5500	0.5500	0.5500	0.000%	47	1,352	-69.091%
2026-06-08	0.5600	0.5700	0.5500	0.5500	-15.385%	129	1,306	-69.091%
2026-06-05	0.7000	0.7000	0.6500	0.6500	-15.584%	2	1,271	-73.846%
2026-06-03	0.9000	0.9000	0.7100	0.7700	-18.947%	135	1,269	-77.922%
2026-06-02	1.0000	1.0000	0.9300	0.9500	+5.556%	116	1,281	-82.105%
2026-06-01	0.8000	0.9000	0.7400	0.9000	-5.263%	59	1,229	-81.111%
2026-05-29	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,181	-82.105%
2026-05-28	0.8500	1.0000	0.8500	0.9000	0.000%	89	1,181	-81.111%
2026-05-27	0.7500	0.9800	0.7500	0.9000	+28.571%	95	1,127	-81.111%
2026-05-26	0.6000	0.7000	0.6000	0.7000	+25.000%	301	1,095	-75.714%
2026-05-22	0.6500	0.7000	0.5000	0.5600	-6.667%	70	986	-69.643%
2026-05-21	0.4500	0.6000	0.4500	0.6000	+33.333%	77	916	-71.667%
2026-05-20	0.3000	0.5000	0.3000	0.4500	+50.000%	167	916	-62.222%
2026-05-19	0.3500	0.3500	0.3000	0.3000	-14.286%	41	848	-43.333%
2026-05-18	0.3000	0.3500	0.3000	0.3500	+9.375%	19	848	-51.429%
2026-05-15	0.3300	0.3300	0.3200	0.3200	0.000%	8	848	-46.875%
2026-05-14	0.3300	0.3300	0.3000	0.3200	-20.000%	55	841	-46.875%
2026-05-13	0.3500	0.4000	0.3500	0.4000	+11.111%	7	779	-57.500%
2026-05-12	0.4000	0.4000	0.3600	0.3600	-10.000%	33	779	-52.778%
2026-05-11	0.4200	0.4200	0.4000	0.4000	-20.000%	11	779	-57.500%
2026-05-08	0.5500	0.5500	0.5000	0.5000	-3.846%	2	768	-66.000%
2026-05-07	0.5500	0.5500	0.5200	0.5200	+4.000%	3	767	-67.308%
2026-05-06	0.4700	0.5000	0.4700	0.5000	+16.279%	15	764	-66.000%
2026-05-05	0.4500	0.4500	0.4300	0.4300	-17.308%	24	749	-60.465%
2026-05-04	0.6400	0.6400	0.5200	0.5200	-8.772%	46	731	-67.308%
2026-05-01	0.6400	0.6500	0.5700	0.5700	+18.750%	54	678	-70.175%
2026-04-30	0.4500	0.4800	0.4500	0.4800	+9.091%	16	678	-64.583%
2026-04-29	0.5500	0.5500	0.4400	0.4400	+4.762%	64	675	-61.364%
2026-04-28	0.9500	0.9500	0.4200	0.4200	-44.000%	125	682	-59.524%
2026-04-27	0.7000	0.7500	0.7000	0.7500	-27.184%	18	646	-77.333%
2026-04-21	1.0300	1.0300	1.0300	1.0300	-6.364%	5	656	-83.495%
2026-04-20	0.7700	1.1000	0.7700	1.1000	+46.667%	70	656	-84.545%
2026-04-17	0.7000	0.9000	0.7000	0.7500	+25.000%	110	624	-77.333%
2026-04-16	0.6100	0.6100	0.5900	0.6000	-1.639%	10	615	-71.667%
2026-04-15	0.6400	0.6500	0.6000	0.6100	+15.094%	54	605	-72.131%
2026-04-14	0.5700	0.5700	0.5300	0.5300	+17.778%	9	563	-67.925%
2026-04-13	0.4800	0.4800	0.4100	0.4500	+2.273%	50	554	-62.222%
2026-04-10	0.5000	0.5000	0.4400	0.4400	-15.385%	33	517	-61.364%
2026-04-08	0.4000	0.6300	0.4000	0.5200	+30.000%	78	514	-67.308%
2026-04-07	0.4000	0.4000	0.4000	0.4000	-20.000%	6	440	-57.500%
2026-04-06	0.5000	0.5000	0.5000	0.5000	-9.091%	5	444	-66.000%
2026-04-01	0.5500	0.5500	0.5500	0.5500	+12.245%	2	444	-69.091%
2026-03-31	0.4500	0.5000	0.4500	0.4900	+22.500%	51	444	-65.306%
2026-03-30	0.4500	0.4500	0.4000	0.4000	-11.111%	35	394	-57.500%
2026-03-27	0.5000	0.5000	0.4200	0.4500	-21.053%	16	359	-62.222%
2026-03-25	0.5500	0.5700	0.5500	0.5700	0.000%	66	366	-70.175%
2026-03-23	0.6900	0.6900	0.5700	0.5700	-5.000%	43	300	-70.175%
2026-03-20	0.6000	0.6000	0.6000	0.6000	0.000%	2	275	-71.667%
2026-03-19	0.6500	0.6500	0.5800	0.6000	-14.286%	35	273	-71.667%
2026-03-17	0.7000	0.7000	0.7000	0.7000	0.000%	1	240	-75.714%
2026-03-16	0.7500	0.7500	0.7000	0.7000	-2.778%	9	239	-75.714%
2026-03-13	0.7000	0.7200	0.7000	0.7200	+80.000%	8	232	-76.389%
2026-03-12	0.6500	0.6500	0.4000	0.4000	-50.000%	24	224	-57.500%
2026-03-10	0.8000	0.8000	0.8000	0.8000	+8.108%	1	212	-78.750%
2026-03-09	0.7400	0.7400	0.7400	0.7400	-3.896%	30	211	-77.027%
2026-03-06	0.7700	0.7700	0.7700	0.7700	-12.500%	8	181	-77.922%
2026-03-04	0.8800	0.8800	0.8800	0.8800	-2.222%	1	173	-80.682%
2026-02-27	0.9000	0.9000	0.9000	0.9000	-15.094%	2	173	-81.111%
2026-02-25	1.0600	1.0600	1.0600	1.0600	+0.952%	1	175	-83.962%
2026-02-24	0.9000	1.2000	0.9000	1.0500	+23.529%	45	175	-83.810%
2026-02-23	0.9200	0.9200	0.8500	0.8500	-10.526%	21	173	-80.000%
2026-02-20	1.0500	1.0500	0.9500	0.9500	+5.556%	49	153	-82.105%
2026-02-12	0.9800	0.9800	0.9000	0.9000	-25.000%	27	134	-81.111%
2026-02-10	1.3500	1.3500	1.2000	1.2000	0.000%	2	107	-85.833%
2026-02-06	1.2000	1.2000	1.2000	1.2000	+22.449%	1	105	-85.833%
2026-02-05	1.0500	1.0500	0.9800	0.9800	-21.600%	95	105	-82.653%
2026-02-04	1.2500	1.2500	1.2500	1.2500	-21.875%	1	15	-86.400%
2026-02-02	1.4000	1.6000	1.4000	1.6000	+12.676%	6	14	-89.375%
2026-01-30	1.4200	1.4200	1.4200	1.4200	-27.179%	2	8	-88.028%
2026-01-23	1.9500	1.9500	1.9500	1.9500	0.000%	5	6	-91.282%
2026-01-21	1.9500	1.9500	1.9500	1.9500	0.000%	1	1	-91.282%