Dark

BBBY20270115C10
BBBY Jan 15 2027 10.00 Call (BBBY270115C00010000)
option OPRA

EOD

Jul 30, 2026

0.35000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3500	0.3500	0.3500	0.3500	0.000%	1	4,332	0.000%
2026-07-29	0.3500	0.3500	0.3500	0.3500	-20.455%	12	4,331	0.000%
2026-07-27	0.4400	0.4400	0.4400	0.4400	+18.919%	10	4,332	-20.455%
2026-07-24	0.3700	0.3700	0.3700	0.3700	-2.632%	5	4,341	-5.405%
2026-07-20	0.3800	0.3800	0.3800	0.3800	-15.556%	1	4,341	-7.895%
2026-07-16	0.4800	0.4800	0.4500	0.4500	-10.000%	10	4,357	-22.222%
2026-07-15	0.5000	0.5000	0.5000	0.5000	+19.048%	2	4,335	-30.000%
2026-07-14	0.4200	0.4200	0.4200	0.4200	-6.667%	1	4,335	-16.667%
2026-07-13	0.5000	0.5000	0.4500	0.4500	-8.163%	10	4,336	-22.222%
2026-07-08	0.4900	0.4900	0.4500	0.4900	-18.333%	67	4,336	-28.571%
2026-07-07	0.6000	0.6000	0.6000	0.6000	+9.091%	1	4,336	-41.667%
2026-07-06	0.6000	0.6000	0.5500	0.5500	-34.524%	5	4,336	-36.364%
2026-07-01	0.6400	0.8400	0.6400	0.8400	+20.000%	7	4,336	-58.333%
2026-06-30	0.6500	0.7000	0.6400	0.7000	+7.692%	3	4,333	-50.000%
2026-06-29	0.6700	0.6700	0.6500	0.6500	-4.412%	2	4,332	-46.154%
2026-06-26	0.7500	0.7500	0.6800	0.6800	-38.739%	31	4,331	-48.529%
2026-06-24	1.0500	1.1100	0.9500	1.1100	+30.588%	53	4,331	-68.468%
2026-06-23	0.7500	0.8500	0.7500	0.8500	+13.333%	3	4,358	-58.824%
2026-06-22	0.7500	0.7500	0.7500	0.7500	0.000%	4	4,357	-53.333%
2026-06-18	0.7500	0.7500	0.7500	0.7500	+25.000%	19	4,357	-53.333%
2026-06-17	0.6000	0.7100	0.6000	0.6000	-24.051%	8	4,357	-41.667%
2026-06-16	0.7900	0.7900	0.7900	0.7900	-1.250%	5	4,362	-55.696%
2026-06-15	0.8000	0.9200	0.7300	0.8000	+1.266%	9	4,362	-56.250%
2026-06-12	0.6500	0.7900	0.6500	0.7900	+12.857%	6	4,360	-55.696%
2026-06-11	0.7000	0.7000	0.7000	0.7000	+11.111%	1	4,358	-50.000%
2026-06-09	0.7600	0.7600	0.6300	0.6300	-16.000%	30	4,357	-44.444%
2026-06-08	0.7000	0.7500	0.7000	0.7500	+1.351%	46	4,357	-53.333%
2026-06-05	0.8500	0.8500	0.7400	0.7400	-17.778%	12	4,374	-52.703%
2026-06-04	0.9300	0.9500	0.9000	0.9000	+5.882%	5	4,373	-61.111%
2026-06-03	0.9000	0.9000	0.8500	0.8500	-16.667%	41	4,374	-58.824%
2026-06-02	0.9500	1.0500	0.9500	1.0200	+7.368%	4	4,412	-65.686%
2026-06-01	0.9000	0.9500	0.9000	0.9500	-5.000%	10	4,410	-63.158%
2026-05-29	1.0000	1.0000	1.0000	1.0000	0.000%	20	4,410	-65.000%
2026-05-28	1.0000	1.0500	1.0000	1.0000	-4.762%	9	4,410	-65.000%
2026-05-27	0.8500	1.0500	0.8500	1.0500	+31.250%	68	4,415	-66.667%
2026-05-26	0.7500	0.8000	0.7200	0.8000	+23.077%	18	4,402	-56.250%
2026-05-22	0.6500	0.6500	0.6500	0.6500	-10.959%	1	4,389	-46.154%
2026-05-21	0.6000	0.7300	0.6000	0.7300	+12.308%	126	4,389	-52.055%
2026-05-20	0.4500	0.6500	0.4500	0.6500	+62.500%	109	4,389	-46.154%
2026-05-18	0.4500	0.4500	0.4000	0.4000	-11.111%	2	4,344	-12.500%
2026-05-14	0.5000	0.5000	0.4500	0.4500	0.000%	5	4,344	-22.222%
2026-05-13	0.5000	0.5000	0.4500	0.4500	-10.000%	291	3,950	-22.222%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-5.660%	102	3,950	-30.000%
2026-05-11	0.5900	0.5900	0.5300	0.5300	-18.462%	3	3,950	-33.962%
2026-05-08	0.6500	0.6500	0.6500	0.6500	+8.333%	2	3,947	-46.154%
2026-05-07	0.7000	0.7000	0.6000	0.6000	+9.091%	15	3,945	-41.667%
2026-05-05	0.5500	0.5500	0.5500	0.5500	-25.676%	1	3,945	-36.364%
2026-05-01	0.7400	0.7400	0.7400	0.7400	+37.037%	38	3,907	-52.703%
2026-04-30	0.4800	0.5400	0.4800	0.5400	-10.000%	8	3,907	-35.185%
2026-04-29	0.6000	0.6000	0.6000	0.6000	+3.448%	8	3,899	-41.667%
2026-04-28	1.5000	1.5000	0.5800	0.5800	-17.143%	72	3,903	-39.655%
2026-04-27	0.7300	0.7900	0.7000	0.7000	-17.647%	6	3,871	-50.000%
2026-04-24	0.8500	0.8500	0.8500	0.8500	+7.595%	1	3,869	-58.824%
2026-04-23	0.8000	0.8500	0.7900	0.7900	-24.762%	32	3,869	-55.696%
2026-04-22	0.9500	1.0500	0.9500	1.0500	-2.778%	9	3,867	-66.667%
2026-04-20	0.8000	1.0800	0.8000	1.0800	+44.000%	10	3,866	-67.593%
2026-04-17	0.7000	0.7700	0.6900	0.7500	+7.143%	3,027	3,858	-53.333%
2026-04-16	0.6600	0.7000	0.6600	0.7000	0.000%	14	1,526	-50.000%
2026-04-15	0.7000	0.7000	0.6900	0.7000	+16.667%	239	1,526	-50.000%
2026-04-13	0.6000	0.6000	0.6000	0.6000	+20.000%	2	1,333	-41.667%
2026-04-10	0.5000	0.5000	0.5000	0.5000	-16.667%	2	1,332	-30.000%
2026-04-09	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,332	-41.667%
2026-04-08	0.6900	0.7000	0.6000	0.6000	+20.000%	105	1,332	-41.667%
2026-04-07	0.5500	0.5500	0.5000	0.5000	+11.111%	2	1,313	-30.000%
2026-04-06	0.4500	0.4500	0.4500	0.4500	-19.643%	2	1,312	-22.222%
2026-04-02	0.5600	0.5600	0.5600	0.5600	-11.111%	1	1,312	-37.500%
2026-04-01	0.6300	0.6300	0.6300	0.6300	+14.545%	25	1,312	-44.444%
2026-03-31	0.5500	0.5500	0.5500	0.5500	-3.509%	1	1,287	-36.364%
2026-03-30	0.5800	0.6000	0.5700	0.5700	+42.500%	3	1,287	-38.596%
2026-03-26	0.7000	0.7000	0.4000	0.4000	-38.462%	6	1,287	-12.500%
2026-03-23	0.7000	0.7000	0.6500	0.6500	-9.722%	7	1,285	-46.154%
2026-03-19	0.7200	0.7200	0.7200	0.7200	+2.857%	3	1,286	-51.389%
2026-03-13	0.8400	0.8400	0.7000	0.7000	-14.634%	3	1,286	-50.000%
2026-03-11	0.8200	0.8200	0.8200	0.8200	+2.500%	2	1,286	-57.317%
2026-03-10	1.0000	1.0000	0.8000	0.8000	0.000%	13	1,288	-56.250%
2026-03-09	0.8000	0.8000	0.8000	0.8000	0.000%	5	1,285	-56.250%
2026-03-06	0.8500	0.8500	0.8000	0.8000	-13.043%	7	1,280	-56.250%
2026-03-05	0.9200	0.9200	0.9200	0.9200	+1.099%	1	1,281	-61.957%
2026-03-04	0.9100	0.9100	0.9100	0.9100	-7.143%	5	1,281	-61.538%
2026-03-02	0.9100	0.9800	0.9100	0.9800	-18.333%	8	1,276	-64.286%
2026-02-26	1.2000	1.2000	1.2000	1.2000	-0.826%	1	1,276	-70.833%
2026-02-25	1.2000	1.2100	1.2000	1.2100	+5.217%	2	1,278	-71.074%
2026-02-24	1.1500	1.1500	1.1500	1.1500	+17.347%	1	1,278	-69.565%
2026-02-23	0.9500	0.9800	0.9500	0.9800	-2.000%	2	1,277	-64.286%
2026-02-18	1.0500	1.0500	1.0000	1.0000	+14.943%	2	1,276	-65.000%
2026-02-17	0.8700	0.8700	0.8700	0.8700	-11.224%	10	1,275	-59.770%
2026-02-13	0.9700	0.9800	0.9700	0.9800	-9.259%	16	1,264	-64.286%
2026-02-06	1.0500	1.0800	1.0500	1.0800	+2.857%	3	1,264	-67.593%
2026-02-05	1.1500	1.1500	1.0500	1.0500	-7.895%	8	1,264	-66.667%
2026-02-04	1.2000	1.2000	1.1400	1.1400	-4.202%	14	1,260	-69.298%
2026-02-03	1.3500	1.3500	1.1900	1.1900	-15.000%	73	1,249	-70.588%
2026-02-02	1.4500	1.4500	1.3700	1.4000	+6.870%	181	1,214	-75.000%
2026-01-30	1.3500	1.3500	1.3000	1.3100	-6.429%	203	1,370	-73.282%
2026-01-29	1.4000	1.4000	1.4000	1.4000	-19.540%	36	1,569	-75.000%
2026-01-26	1.4500	1.7400	1.4500	1.7400	-13.000%	51	1,605	-79.885%
2026-01-22	2.0000	2.0000	2.0000	2.0000	+6.383%	3	1,555	-82.500%
2026-01-21	1.8800	1.8800	1.8800	1.8800	-16.444%	1	1,555	-81.383%
2026-01-16	2.2500	2.2500	2.2500	2.2500	+15.385%	5	1,549	-84.444%
2026-01-15	1.9500	1.9500	1.9500	1.9500	+30.000%	1	1,549	-82.051%
2026-01-14	1.8000	1.8000	1.5000	1.5000	-14.773%	5	1,550	-76.667%
2026-01-12	1.7600	1.7600	1.7600	1.7600	+1.149%	4	1,551	-80.114%
2026-01-09	2.0100	2.0100	1.6000	1.7400	-0.571%	254	1,547	-79.885%
2026-01-08	1.5000	1.7900	1.5000	1.7500	+29.630%	65	1,299	-80.000%
2026-01-07	1.3600	1.3800	1.3500	1.3500	-10.000%	51	1,289	-74.074%
2026-01-06	1.5000	1.5000	1.3500	1.5000	+3.448%	163	1,245	-76.667%
2026-01-05	1.4000	1.4500	1.3000	1.4500	+11.538%	32	1,131	-75.862%
2026-01-02	1.1500	1.4000	1.1500	1.3000	+18.182%	225	1,131	-73.077%
2025-12-31	1.1500	1.1500	1.1000	1.1000	-4.348%	90	877	-68.182%
2025-12-30	1.1000	1.2000	1.0500	1.1500	+2.679%	54	877	-69.565%
2025-12-29	1.2000	1.2000	1.1200	1.1200	+5.660%	28	829	-68.750%
2025-12-26	1.0600	1.0600	1.0600	1.0600	-7.826%	1	826	-66.981%
2025-12-24	1.2500	1.2500	1.1500	1.1500	-7.258%	3	826	-69.565%
2025-12-23	1.2000	1.2400	1.2000	1.2400	+3.333%	3	826	-71.774%
2025-12-22	1.2000	1.2000	1.2000	1.2000	-20.000%	1	823	-70.833%
2025-12-19	1.5000	1.5000	1.5000	1.5000	-9.091%	1	823	-76.667%
2025-12-16	1.6000	1.6500	1.6000	1.6500	+3.125%	2	823	-78.788%
2025-12-15	1.6000	1.6000	1.6000	1.6000	-5.882%	1	823	-78.125%
2025-12-12	1.7000	1.7000	1.7000	1.7000	+13.333%	1	822	-79.412%
2025-12-09	1.6000	1.6000	1.5000	1.5000	-5.063%	55	821	-76.667%
2025-12-08	1.7500	1.7500	1.5800	1.5800	-10.227%	13	820	-77.848%
2025-12-05	1.7600	1.7600	1.7600	1.7600	-14.146%	2	812	-80.114%
2025-12-04	2.0500	2.0500	2.0500	2.0500	+13.889%	1	810	-82.927%
2025-12-03	1.8000	1.8000	1.8000	1.8000	+24.138%	50	809	-80.556%
2025-12-02	1.4500	1.4500	1.4500	1.4500	-3.333%	50	809	-75.862%
2025-12-01	1.5000	1.5000	1.5000	1.5000	0.000%	2	826	-76.667%
2025-11-28	1.5000	1.5000	1.5000	1.5000	0.000%	7	824	-76.667%
2025-11-25	1.4000	1.5000	1.4000	1.5000	+9.489%	6	820	-76.667%
2025-11-24	1.3000	1.4000	1.3000	1.3700	-2.143%	99	822	-74.453%
2025-11-21	1.5500	1.5500	1.4000	1.4000	+7.692%	24	724	-75.000%
2025-11-20	1.5000	1.5000	1.3000	1.3000	-11.565%	64	701	-73.077%
2025-11-19	1.5000	1.5000	1.4700	1.4700	+5.000%	58	696	-76.190%
2025-11-18	1.5500	1.5500	1.4000	1.4000	0.000%	287	711	-75.000%
2025-11-17	1.5000	1.5000	1.1000	1.4000	-11.392%	111	425	-75.000%
2025-11-14	1.6500	1.6500	1.5700	1.5800	-7.059%	43	321	-77.848%
2025-11-13	1.7700	1.7700	1.7000	1.7000	-22.727%	3	281	-79.412%
2025-11-12	2.0000	2.2000	1.9500	2.2000	0.000%	9	278	-84.091%
2025-11-11	2.1100	2.2000	2.1100	2.2000	+100.000%	5	271	-84.091%
2025-11-06	2.0000	2.0000	1.1000	1.1000	-53.191%	3	271	-68.182%
2025-11-05	2.4000	2.4000	2.3500	2.3500	0.000%	20	269	-85.106%
2025-11-04	2.3500	2.4500	2.2900	2.3500	-2.083%	64	249	-85.106%
2025-11-03	2.4000	2.4000	2.4000	2.4000	-4.000%	2	233	-85.417%
2025-10-31	2.7000	2.7000	2.5000	2.5000	-1.961%	10	233	-86.000%
2025-10-30	2.8000	2.8000	2.5500	2.5500	-15.000%	64	233	-86.275%
2025-10-29	3.0000	3.0000	3.0000	3.0000	-6.832%	2	169	-88.333%
2025-10-28	3.0000	3.2200	3.0000	3.2200	-2.424%	29	167	-89.130%
2025-10-27	3.5000	3.5200	3.3000	3.3000	-5.714%	56	192	-89.394%
2025-10-24	3.5000	3.5000	3.5000	3.5000	+9.375%	4	192	-90.000%
2025-10-23	3.2000	3.2000	3.2000	3.2000	+9.966%	5	188	-89.063%
2025-10-22	3.0000	3.0000	2.9000	2.9100	-9.907%	9	183	-87.973%
2025-10-21	3.2500	3.2500	3.2300	3.2300	+4.194%	2	190	-89.164%
2025-10-20	3.1000	3.1000	3.1000	3.1000	+8.772%	4	190	-88.710%
2025-10-17	2.8000	2.8500	2.7000	2.8500	-8.065%	16	186	-87.719%
2025-10-16	3.1000	3.1000	3.1000	3.1000	+1.639%	4	186	-88.710%
2025-10-15	3.1800	3.1800	3.0500	3.0500	-15.278%	53	182	-88.525%
2025-10-14	3.3000	3.6000	3.3000	3.6000	+9.091%	73	131	-90.278%
2025-10-10	3.5000	3.5000	3.1500	3.3000	-40.000%	56	58	-89.394%
2025-10-06	5.5000	5.5000	5.5000	5.5000	+30.952%	2	2	-93.636%
2025-10-01	3.9000	4.2000	3.9000	4.2000	+15.068%	73	2,805	-91.667%
2025-09-29	3.7000	3.7000	3.6000	3.6500	+1.389%	65	2,872	-90.411%
2025-09-26	3.6000	3.6000	3.6000	3.6000	+2.857%	15	2,847	-90.278%
2025-09-25	3.4500	3.5000	3.4500	3.5000	0.000%	16	2,832	-90.000%
2025-09-24	3.6000	3.6000	3.5000	3.5000	0.000%	21	2,821	-90.000%
2025-09-23	3.8000	3.8000	3.5000	3.5000	-6.667%	97	2,821	-90.000%
2025-09-22	4.0000	4.0000	3.7000	3.7500	-6.250%	125	2,847	-90.667%
2025-09-19	4.2200	4.2200	4.0000	4.0000	-9.091%	9	2,722	-91.250%
2025-09-18	4.5000	4.5000	4.3800	4.4000	-1.786%	122	2,722	-92.045%
2025-09-17	4.3000	4.4800	4.3000	4.4800	-5.684%	3	2,604	-92.188%
2025-09-15	4.9000	4.9000	4.7500	4.7500	-1.042%	15	2,604	-92.632%
2025-09-12	4.9000	4.9000	4.8000	4.8000	+1.053%	100	2,589	-92.708%
2025-09-11	4.6800	4.7500	4.6800	4.7500	-0.419%	6	2,537	-92.632%
2025-09-10	5.3000	5.3000	4.7700	4.7700	-11.667%	4	2,536	-92.662%
2025-09-09	5.0000	5.6000	5.0000	5.4000	+10.204%	13	2,539	-93.519%
2025-09-08	4.9200	4.9200	4.8000	4.9000	+15.023%	125	2,536	-92.857%
2025-09-05	4.2000	4.2600	4.2000	4.2600	+21.714%	13	2,532	-91.784%
2025-09-04	3.4600	3.5000	3.4500	3.5000	+2.941%	11	2,532	-90.000%
2025-09-03	3.3800	3.5300	3.3800	3.4000	+3.030%	53	2,532	-89.706%
2025-09-02	3.4800	3.5400	3.2800	3.3000	-17.500%	130	2,533	-89.394%
2025-08-29	3.8000	4.0400	3.8000	4.0000	0.000%	12	0	-91.250%