Dark

BBBY20270115C15
BBBY Jan 15 2027 15.00 Call (BBBY270115C00015000)
option OPRA

EOD

Jul 29, 2026

0.2000+5.263%(+0.0100)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.2000	0.2000	0.2000	0.2000	+5.263%	21	2,442	0.000%
2026-07-27	0.2000	0.2000	0.1900	0.1900	+11.765%	90	2,442	+5.263%
2026-07-24	0.2000	0.2000	0.1700	0.1700	-15.000%	2	2,352	+17.647%
2026-07-20	0.1800	0.2000	0.1500	0.2000	+11.111%	22	2,350	0.000%
2026-07-17	0.1800	0.1800	0.1800	0.1800	-28.000%	1	2,336	+11.111%
2026-07-15	0.2500	0.2500	0.2500	0.2500	+25.000%	17	2,335	-20.000%
2026-07-13	0.2000	0.2000	0.2000	0.2000	-23.077%	10	2,318	0.000%
2026-07-09	0.2500	0.2600	0.2500	0.2600	-13.333%	11	2,308	-23.077%
2026-07-06	0.2700	0.3000	0.2700	0.3000	0.000%	6	2,301	-33.333%
2026-07-02	0.3000	0.3000	0.3000	0.3000	-21.053%	7	2,301	-33.333%
2026-07-01	0.2700	0.4500	0.2700	0.3800	+46.154%	10	2,301	-47.368%
2026-06-30	0.2500	0.2600	0.2500	0.2600	-3.704%	17	2,302	-23.077%
2026-06-29	0.2500	0.2700	0.2500	0.2700	-10.000%	3	2,317	-25.926%
2026-06-26	0.3000	0.3000	0.3000	0.3000	-16.667%	4	2,320	-33.333%
2026-06-25	0.4000	0.4000	0.3600	0.3600	-23.404%	151	2,317	-44.444%
2026-06-24	0.4700	0.4700	0.4700	0.4700	+11.905%	450	2,288	-57.447%
2026-06-23	0.4000	0.4200	0.4000	0.4200	+16.667%	3	2,276	-52.381%
2026-06-22	0.3500	0.3600	0.3500	0.3600	-5.263%	15	2,275	-44.444%
2026-06-18	0.3600	0.4000	0.3600	0.3800	+46.154%	15	2,264	-47.368%
2026-06-17	0.3000	0.3500	0.2600	0.2600	-33.333%	18	2,264	-23.077%
2026-06-16	0.4000	0.4000	0.3900	0.3900	+11.429%	16	2,278	-48.718%
2026-06-11	0.3500	0.3500	0.3500	0.3500	-10.256%	42	2,262	-42.857%
2026-06-08	0.3900	0.3900	0.3900	0.3900	+11.429%	1	2,220	-48.718%
2026-06-05	0.4100	0.4300	0.3500	0.3500	-23.913%	101	2,219	-42.857%
2026-06-03	0.4600	0.4600	0.4600	0.4600	-16.364%	20	2,120	-56.522%
2026-06-02	0.5500	0.5500	0.5500	0.5500	+22.222%	4	2,104	-63.636%
2026-05-29	0.4800	0.4800	0.4500	0.4500	-11.765%	10	2,100	-55.556%
2026-05-28	0.4300	0.5100	0.4300	0.5100	+2.000%	15	2,092	-60.784%
2026-05-27	0.4500	0.5000	0.4500	0.5000	+28.205%	3	2,079	-60.000%
2026-05-22	0.3800	0.3900	0.3800	0.3900	+11.429%	18	2,059	-48.718%
2026-05-21	0.3500	0.3500	0.3500	0.3500	+12.903%	2	2,059	-42.857%
2026-05-20	0.3000	0.3100	0.3000	0.3100	+34.783%	31	2,059	-35.484%
2026-05-15	0.2300	0.2500	0.2300	0.2300	-4.167%	430	2,028	-13.043%
2026-05-14	0.2500	0.3000	0.2400	0.2400	-4.000%	33	1,598	-16.667%
2026-05-13	0.2600	0.2600	0.2500	0.2500	-16.667%	24	1,517	-20.000%
2026-05-12	0.2600	0.3000	0.2600	0.3000	+20.000%	24	1,517	-33.333%
2026-05-11	0.2500	0.2500	0.2500	0.2500	-28.571%	4	1,517	-20.000%
2026-05-08	0.3500	0.3500	0.3500	0.3500	+2.941%	37	1,521	-42.857%
2026-05-07	0.3400	0.3400	0.3400	0.3400	-2.857%	2	1,484	-41.176%
2026-05-01	0.3500	0.3500	0.3500	0.3500	0.000%	1	1,481	-42.857%
2026-04-30	0.3500	0.3500	0.3500	0.3500	+16.667%	21	1,481	-42.857%
2026-04-29	0.3000	0.3000	0.3000	0.3000	0.000%	7	1,461	-33.333%
2026-04-28	0.5000	0.6000	0.3000	0.3000	-25.000%	110	1,468	-33.333%
2026-04-27	0.5200	0.5200	0.4000	0.4000	0.000%	21	1,562	-50.000%
2026-04-24	0.4000	0.4000	0.4000	0.4000	-25.926%	1	1,553	-50.000%
2026-04-22	0.5000	0.5500	0.5000	0.5400	-10.000%	7	1,554	-62.963%
2026-04-21	0.6000	0.6000	0.6000	0.6000	+20.000%	4	1,558	-66.667%
2026-04-20	0.5000	0.5000	0.5000	0.5000	+11.111%	9	1,558	-60.000%
2026-04-17	0.3500	0.4500	0.3500	0.4500	+25.000%	11	1,558	-55.556%
2026-04-15	0.4500	0.4500	0.3400	0.3600	+2.857%	48	1,560	-44.444%
2026-04-14	0.3500	0.3500	0.3500	0.3500	+6.061%	1	1,525	-42.857%
2026-04-08	0.4500	0.4500	0.3300	0.3300	+10.000%	21	1,524	-39.394%
2026-04-07	0.3000	0.3000	0.2600	0.3000	0.000%	281	1,503	-33.333%
2026-04-01	0.3000	0.3000	0.3000	0.3000	-6.250%	7	1,223	-33.333%
2026-03-27	0.3100	0.4000	0.3100	0.3200	-8.571%	5	1,223	-37.500%
2026-03-23	0.3500	0.3500	0.3500	0.3500	-12.500%	1	1,218	-42.857%
2026-03-20	0.4000	0.4000	0.4000	0.4000	-11.111%	390	1,218	-50.000%
2026-03-19	0.4500	0.4500	0.4500	0.4500	0.000%	16	828	-55.556%
2026-03-17	0.4500	0.4500	0.4500	0.4500	-18.182%	1	828	-55.556%
2026-03-05	0.5500	0.5500	0.5500	0.5500	-5.172%	2	827	-63.636%
2026-02-27	0.5800	0.5800	0.5800	0.5800	-17.143%	1	825	-65.517%
2026-02-25	0.7000	0.7000	0.7000	0.7000	+40.000%	24	830	-71.429%
2026-02-23	0.5000	0.5000	0.5000	0.5000	-15.254%	2	830	-60.000%
2026-02-20	0.3700	0.5900	0.3700	0.5900	-1.667%	10	830	-66.102%
2026-02-18	0.6000	0.6000	0.6000	0.6000	-14.286%	2	840	-66.667%
2026-02-09	0.7000	0.7000	0.7000	0.7000	0.000%	3	838	-71.429%
2026-02-06	0.7000	0.7000	0.7000	0.7000	+2.941%	7	841	-71.429%
2026-02-05	0.6800	0.6800	0.6800	0.6800	-9.333%	1	834	-70.588%
2026-02-04	0.7500	0.7500	0.6300	0.7500	0.000%	210	833	-73.333%
2026-02-03	0.8000	0.8000	0.7000	0.7500	-16.667%	54	623	-73.333%
2026-02-02	0.9000	0.9000	0.9000	0.9000	-10.000%	1	574	-77.778%
2026-01-28	1.0000	1.0000	1.0000	1.0000	+6.383%	1	573	-80.000%
2026-01-27	0.9400	0.9400	0.9400	0.9400	-10.476%	50	572	-78.723%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-12.500%	1	526	-80.952%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+20.000%	14	526	-83.333%
2026-01-22	1.0500	1.0500	1.0000	1.0000	-9.091%	10	512	-80.000%
2026-01-20	1.1000	1.1000	1.1000	1.1000	-13.386%	1	508	-81.818%
2026-01-16	1.2700	1.2700	1.2700	1.2700	+13.393%	2	508	-84.252%
2026-01-09	1.1200	1.1200	1.1200	1.1200	+40.000%	10	508	-82.143%
2026-01-07	0.8000	0.8000	0.8000	0.8000	-11.111%	1	508	-75.000%
2026-01-06	0.8800	0.9000	0.8800	0.9000	-10.000%	2	508	-77.778%
2026-01-05	1.0000	1.0000	1.0000	1.0000	+25.000%	1	506	-80.000%
2025-12-24	0.8000	0.8000	0.8000	0.8000	-42.857%	1	506	-75.000%
2025-12-11	1.4000	1.4000	1.4000	1.4000	+21.739%	1	506	-85.714%
2025-12-05	1.1500	1.1500	1.1500	1.1500	-4.167%	1	505	-82.609%
2025-12-04	1.2000	1.2000	1.2000	1.2000	-7.692%	1	504	-83.333%
2025-12-02	1.3000	1.3000	1.3000	1.3000	+36.842%	1	503	-84.615%
2025-11-28	0.9500	0.9500	0.9500	0.9500	0.000%	16	502	-78.947%
2025-11-26	0.9500	0.9500	0.9500	0.9500	+6.742%	1	501	-78.947%
2025-11-25	0.8900	0.8900	0.8900	0.8900	-6.316%	2	501	-77.528%
2025-11-24	0.9500	0.9500	0.9500	0.9500	0.000%	1	501	-78.947%
2025-11-21	0.9500	0.9500	0.9500	0.9500	+5.556%	53	500	-78.947%
2025-11-20	1.0300	1.0300	0.9000	0.9000	-14.286%	9	447	-77.778%
2025-11-19	1.0500	1.0500	1.0500	1.0500	+8.247%	1	438	-80.952%
2025-11-18	0.9200	0.9700	0.8500	0.9700	-29.710%	154	437	-79.381%
2025-11-11	1.7500	1.7500	1.3800	1.3800	-16.364%	5	288	-85.507%
2025-11-04	1.6500	1.6500	1.6500	1.6500	-1.198%	2	283	-87.879%
2025-10-31	1.8000	1.9500	1.5500	1.6700	-14.359%	7	283	-88.024%
2025-10-22	1.9500	1.9500	1.9500	1.9500	-7.143%	10	276	-89.744%
2025-10-17	2.1500	2.4500	1.9900	2.1000	-12.500%	100	286	-90.476%
2025-10-13	2.4000	2.4000	2.4000	2.4000	-25.000%	3	186	-91.667%
2025-10-09	3.1400	3.2000	2.9200	3.2000	-3.030%	100	183	-93.750%
2025-10-08	3.3000	3.3000	3.3000	3.3000	-13.158%	2	83	-93.939%
2025-10-07	3.6600	3.9000	3.6600	3.8000	-5.000%	60	81	-94.737%
2025-10-06	3.7500	4.0000	3.7300	4.0000	+60.000%	21	21	-95.000%
2025-09-29	2.5100	2.5100	2.5000	2.5000	+0.806%	6	1,330	-92.000%
2025-09-25	2.4700	2.4800	2.4700	2.4800	+2.905%	11	1,329	-91.935%
2025-09-23	2.7000	2.7000	2.4100	2.4100	-9.057%	9	1,325	-91.701%
2025-09-22	2.8500	2.8500	2.6500	2.6500	-14.516%	8	1,325	-92.453%
2025-09-19	3.1000	3.1000	3.1000	3.1000	-3.125%	20	1,325	-93.548%
2025-09-17	3.2000	3.2000	3.2000	3.2000	+3.226%	30	1,325	-93.750%
2025-09-16	3.2200	3.2200	3.1000	3.1000	-11.429%	13	1,295	-93.548%
2025-09-15	3.5800	3.5800	3.5000	3.5000	+0.575%	3	1,295	-94.286%
2025-09-12	3.4800	3.4800	3.4800	3.4800	-3.333%	1	1,295	-94.253%
2025-09-11	3.6000	3.6000	3.6000	3.6000	-5.263%	10	1,294	-94.444%
2025-09-10	3.8000	3.8000	3.8000	3.8000	-9.524%	1	1,294	-94.737%
2025-09-09	3.8000	4.2000	3.8000	4.2000	+17.318%	9	1,293	-95.238%
2025-09-08	3.5000	3.7900	3.5000	3.5800	+23.448%	31	1,285	-94.413%
2025-09-05	2.9000	2.9000	2.9000	2.9000	+26.087%	10	1,261	-93.103%
2025-09-03	2.3000	2.3000	2.3000	2.3000	-8.000%	1	1,261	-91.304%
2025-09-02	2.5000	2.5000	2.5000	2.5000	0.000%	1	1,260	-92.000%