Dark

BBBY20270115C20
BBBY Jan 15 2027 20.00 Call (BBBY270115C00020000)
option OPRA

EOD

Jul 29, 2026

0.1000-16.667%(-0.0200)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.1000	0.1000	0.1000	0.1000	-16.667%	25	5,587	0.000%
2026-07-27	0.1200	0.1200	0.1200	0.1200	-20.000%	2,006	5,587	-16.667%
2026-07-13	0.1500	0.1500	0.1500	0.1500	0.000%	3,000	3,587	-33.333%
2026-07-06	0.2000	0.2000	0.1200	0.1500	-16.667%	23	587	-33.333%
2026-07-02	0.1300	0.1800	0.1300	0.1800	+5.882%	2	562	-44.444%
2026-06-29	0.1700	0.1700	0.1700	0.1700	-41.379%	20	562	-41.176%
2026-06-24	0.2200	0.3000	0.2200	0.2900	+45.000%	52	563	-65.517%
2026-06-18	0.2000	0.2000	0.2000	0.2000	-4.762%	2	571	-50.000%
2026-06-17	0.2100	0.2100	0.2100	0.2100	-25.000%	1	571	-52.381%
2026-06-16	0.2200	0.2800	0.2200	0.2800	-6.667%	3	570	-64.286%
2026-06-15	0.2300	0.3100	0.2300	0.3000	+15.385%	115	571	-66.667%
2026-06-05	0.2600	0.2600	0.2600	0.2600	0.000%	11	570	-61.538%
2026-06-04	0.2700	0.3000	0.2500	0.2600	+4.000%	64	559	-61.538%
2026-06-03	0.2900	0.2900	0.2500	0.2500	-28.571%	41	602	-60.000%
2026-06-02	0.3500	0.3500	0.3500	0.3500	+16.667%	8	591	-71.429%
2026-06-01	0.3000	0.3000	0.3000	0.3000	0.000%	19	583	-66.667%
2026-05-29	0.3000	0.3000	0.3000	0.3000	+20.000%	1	564	-66.667%
2026-05-28	0.3000	0.3500	0.2500	0.2500	+25.000%	82	563	-60.000%
2026-05-22	0.2000	0.2000	0.2000	0.2000	-20.000%	5	557	-50.000%
2026-05-21	0.2500	0.2500	0.2500	0.2500	+47.059%	4	553	-60.000%
2026-05-20	0.1500	0.1700	0.1500	0.1700	-5.556%	3	553	-41.176%
2026-05-15	0.1800	0.1800	0.1800	0.1800	+20.000%	5	552	-44.444%
2026-05-13	0.1500	0.1500	0.1500	0.1500	-25.000%	10	547	-33.333%
2026-05-12	0.2000	0.2000	0.2000	0.2000	-16.667%	1	546	-50.000%
2026-05-05	0.2400	0.2400	0.2400	0.2400	+9.091%	7	546	-58.333%
2026-05-04	0.2400	0.2500	0.2000	0.2200	-4.348%	40	539	-54.545%
2026-05-01	0.2100	0.2300	0.2100	0.2300	+15.000%	3	498	-56.522%
2026-04-30	0.2000	0.2000	0.2000	0.2000	0.000%	1	498	-50.000%
2026-04-29	0.2500	0.2500	0.2000	0.2000	-20.000%	61	498	-50.000%
2026-04-28	0.4000	0.5000	0.2300	0.2500	0.000%	60	438	-60.000%
2026-04-27	0.3300	0.3500	0.2300	0.2500	-16.667%	81	405	-60.000%
2026-04-23	0.3000	0.3000	0.3000	0.3000	+11.111%	1	324	-66.667%
2026-04-22	0.2700	0.2700	0.2700	0.2700	-10.000%	1	323	-62.963%
2026-04-20	0.3500	0.3500	0.2500	0.3000	+50.000%	13	322	-66.667%
2026-04-15	0.2000	0.2000	0.2000	0.2000	0.000%	1	318	-50.000%
2026-04-14	0.2500	0.2500	0.2000	0.2000	-4.762%	20	318	-50.000%
2026-04-09	0.2000	0.2100	0.2000	0.2100	+5.000%	5	298	-52.381%
2026-04-07	0.2000	0.2000	0.2000	0.2000	0.000%	4	293	-50.000%
2026-04-01	0.2500	0.2500	0.2000	0.2000	-45.946%	19	291	-50.000%
2026-03-16	0.3700	0.3700	0.3700	0.3700	+23.333%	20	285	-72.973%
2026-03-13	0.3000	0.3000	0.3000	0.3000	0.000%	7	265	-66.667%
2026-03-12	0.1500	0.3000	0.1500	0.3000	-14.286%	4	258	-66.667%
2026-03-06	0.3500	0.3500	0.3500	0.3500	-32.692%	15	262	-71.429%
2026-02-25	0.4700	0.5200	0.4700	0.5200	-8.772%	10	244	-80.769%
2026-02-24	0.6500	0.6500	0.5700	0.5700	+42.500%	8	244	-82.456%
2026-02-13	0.4200	0.4200	0.4000	0.4000	-20.000%	45	282	-75.000%
2026-02-12	0.5000	0.5000	0.5000	0.5000	+8.696%	1	282	-80.000%
2026-02-11	0.5500	0.5500	0.4000	0.4600	-13.208%	7	281	-78.261%
2026-02-10	0.5300	0.5300	0.5300	0.5300	+15.217%	1	285	-81.132%
2026-02-09	0.4600	0.4600	0.4600	0.4600	-6.122%	2	284	-78.261%
2026-02-04	0.5000	0.5000	0.4900	0.4900	-2.000%	2	284	-79.592%
2026-01-30	0.6000	0.6000	0.5000	0.5000	-23.077%	16	284	-80.000%
2026-01-29	0.6500	0.6500	0.6500	0.6500	-28.571%	20	283	-84.615%
2026-01-22	0.8000	0.9100	0.8000	0.9100	+13.750%	61	263	-89.011%
2026-01-21	0.7500	0.8000	0.7500	0.8000	0.000%	7	217	-87.500%
2026-01-20	0.8000	0.8000	0.8000	0.8000	-11.111%	1	214	-87.500%
2026-01-16	0.8900	0.9200	0.8900	0.9000	+3.448%	27	189	-88.889%
2026-01-15	0.9000	0.9000	0.8700	0.8700	+8.750%	30	189	-88.506%
2026-01-09	0.8000	0.8000	0.8000	0.8000	+100.000%	5	166	-87.500%
2026-01-07	0.4000	0.4000	0.4000	0.4000	-38.462%	1	161	-75.000%
2026-01-02	0.6500	0.6500	0.6500	0.6500	-10.959%	7	162	-84.615%
2025-12-17	0.7300	0.7300	0.7300	0.7300	-16.092%	1	162	-86.301%
2025-12-10	1.2500	1.2500	0.8700	0.8700	-8.421%	21	161	-88.506%
2025-12-05	0.9500	0.9500	0.9500	0.9500	+26.667%	1	140	-89.474%
2025-11-26	0.7500	0.7500	0.7500	0.7500	+15.385%	17	122	-86.667%
2025-11-24	0.6500	0.6500	0.6500	0.6500	-18.750%	1	122	-84.615%
2025-11-18	0.8000	0.8000	0.8000	0.8000	-44.828%	17	121	-87.500%
2025-10-30	1.4500	1.4500	1.4500	1.4500	-27.500%	1	104	-93.103%
2025-10-14	2.0000	2.0000	2.0000	2.0000	-23.077%	3	103	-95.000%
2025-10-07	2.6000	2.6000	2.6000	2.6000	-21.212%	99	100	-96.154%
2025-10-03	3.3000	3.3000	3.3000	3.3000	+53.488%	1	1	-96.970%
2025-10-01	2.2500	2.3500	2.1500	2.1500	+6.436%	121	2,172	-95.349%
2025-09-30	2.0200	2.0200	2.0200	2.0200	-0.493%	220	2,102	-95.050%
2025-09-29	2.0300	2.0300	2.0300	2.0300	+6.842%	1	1,882	-95.074%
2025-09-26	4.0300	4.0300	1.8900	1.9000	+2.703%	76	1,881	-94.737%
2025-09-25	1.8500	1.8500	1.8500	1.8500	+0.543%	1	1,816	-94.595%
2025-09-24	1.9100	1.9500	1.8400	1.8400	-1.604%	104	1,815	-94.565%
2025-09-23	2.0500	2.0500	1.8700	1.8700	-6.500%	6	1,719	-94.652%
2025-09-22	2.1500	2.1500	2.0000	2.0000	-13.043%	11	1,713	-95.000%
2025-09-19	2.3700	2.3700	2.3000	2.3000	-5.350%	2	1,708	-95.652%
2025-09-16	2.6700	2.6700	2.4300	2.4300	-18.182%	23	1,706	-95.885%
2025-09-11	2.9500	2.9700	2.9500	2.9700	+4.211%	10	1,704	-96.633%
2025-09-10	3.1800	3.1800	2.8500	2.8500	-16.176%	4	1,701	-96.491%
2025-09-09	3.4000	3.4000	3.4000	3.4000	+30.769%	35	1,701	-97.059%
2025-09-05	2.3900	2.6000	2.1500	2.6000	+26.829%	135	1,671	-96.154%
2025-09-04	2.8500	2.8500	2.0500	2.0500	+2.500%	68	1,594	-95.122%
2025-09-03	2.0000	2.0000	2.0000	2.0000	+6.383%	50	1,594	-95.000%
2025-09-02	2.0500	2.0500	1.8800	1.8800	0.000%	9	1,594	-94.681%