Dark

BBBY20270115C5
BBBY Jan 15 2027 5.00 Call (BBBY270115C00005000)
option OPRA

EOD

Jul 29, 2026

1.29-9.790%(-0.14)55

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.2000	1.2900	1.2000	1.2900	-9.790%	55	982	0.000%
2026-07-27	1.5500	1.5500	1.4300	1.4300	+5.926%	3	982	-9.790%
2026-07-24	1.3500	1.3500	1.3500	1.3500	+8.000%	5	979	-4.444%
2026-07-23	1.2500	1.2500	1.2500	1.2500	-10.714%	2	974	+3.200%
2026-07-22	1.4200	1.4200	1.4000	1.4000	+10.236%	25	972	-7.857%
2026-07-20	1.2600	1.2700	1.2600	1.2700	-5.926%	6	947	+1.575%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-14.013%	4	948	-4.444%
2026-07-15	1.5000	1.5700	1.5000	1.5700	+4.667%	5	944	-17.834%
2026-07-14	1.4200	1.5000	1.3800	1.5000	+15.385%	63	943	-14.000%
2026-07-13	1.3200	1.3200	1.3000	1.3000	-13.333%	2	882	-0.769%
2026-07-10	1.5600	1.5600	1.5000	1.5000	-9.091%	3	881	-14.000%
2026-07-09	1.6500	1.6500	1.6500	1.6500	-5.714%	1	878	-21.818%
2026-07-08	1.7500	1.7500	1.7500	1.7500	0.000%	1	879	-26.286%
2026-07-07	1.7000	1.7500	1.7000	1.7500	0.000%	3	878	-26.286%
2026-07-06	1.8500	1.8500	1.7500	1.7500	-12.500%	41	877	-26.286%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-17.355%	100	818	-35.500%
2026-07-01	2.3500	2.4500	2.3000	2.4200	+27.368%	25	818	-46.694%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-5.000%	1	797	-32.105%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-11.504%	4	798	-35.500%
2026-06-26	2.2500	2.2600	2.2500	2.2600	-17.818%	100	794	-42.920%
2026-06-24	2.7000	2.8500	2.6500	2.7500	+20.614%	12	894	-53.091%
2026-06-23	2.3500	2.3500	2.2800	2.2800	+8.571%	65	900	-43.421%
2026-06-22	2.1000	2.1000	2.1000	2.1000	+5.000%	25	892	-38.571%
2026-06-18	2.1500	2.1500	2.0000	2.0000	0.000%	49	908	-35.500%
2026-06-17	1.7500	2.0000	1.7500	2.0000	-5.660%	30	908	-35.500%
2026-06-16	2.4200	2.4200	2.1200	2.1200	-3.636%	77	895	-39.151%
2026-06-15	2.2800	2.2800	2.2000	2.2000	+2.326%	10	897	-41.364%
2026-06-12	2.1500	2.1500	2.1500	2.1500	+19.444%	10	887	-40.000%
2026-06-11	1.9500	1.9500	1.8000	1.8000	-3.743%	51	897	-28.333%
2026-06-09	1.8700	1.8700	1.8700	1.8700	-5.556%	38	923	-31.016%
2026-06-08	1.9800	1.9800	1.9800	1.9800	+1.538%	50	923	-34.848%
2026-06-05	2.0600	2.0600	1.9500	1.9500	-20.408%	7	923	-33.846%
2026-06-04	2.4500	2.4500	2.4500	2.4500	-2.000%	2	921	-47.347%
2026-06-02	2.6600	2.6600	2.5000	2.5000	+1.626%	6	923	-48.400%
2026-06-01	2.3900	2.4600	2.3900	2.4600	+0.408%	2	923	-47.561%
2026-05-29	2.4500	2.4500	2.4500	2.4500	-7.547%	5	922	-47.347%
2026-05-28	2.6500	2.6500	2.6500	2.6500	+6.000%	40	927	-51.321%
2026-05-27	2.3500	2.5000	2.3500	2.5000	+19.048%	110	887	-48.400%
2026-05-26	2.0000	2.1000	2.0000	2.1000	+6.061%	8	997	-38.571%
2026-05-22	1.9800	1.9800	1.9800	1.9800	-1.000%	2	999	-34.848%
2026-05-21	1.7500	2.0000	1.7500	2.0000	+21.212%	83	1,079	-35.500%
2026-05-20	1.6600	1.6600	1.6500	1.6500	+37.500%	16	1,079	-21.818%
2026-05-19	1.1900	1.2000	1.1900	1.2000	-6.977%	120	930	+7.500%
2026-05-18	1.2000	1.3500	1.1700	1.2900	+3.200%	18	930	0.000%
2026-05-15	1.2100	1.3500	1.2100	1.2500	+0.806%	156	930	+3.200%
2026-05-14	1.3500	1.3500	1.2400	1.2400	-4.615%	24	776	+4.032%
2026-05-13	1.3000	1.3000	1.3000	1.3000	+4.000%	10	769	-0.769%
2026-05-12	1.3300	1.3300	1.2500	1.2500	-23.313%	37	769	+3.200%
2026-05-07	1.8500	1.8500	1.6300	1.6300	+1.875%	15	769	-20.859%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-2.439%	50	754	-19.375%
2026-05-05	1.6500	1.6500	1.6400	1.6400	-6.286%	100	704	-21.341%
2026-05-04	1.7500	1.7500	1.7500	1.7500	+1.744%	25	604	-26.286%
2026-05-01	1.7500	1.8100	1.7200	1.7200	+14.667%	4	622	-25.000%
2026-04-30	1.3000	1.6000	1.3000	1.5000	+7.143%	36	622	-14.000%
2026-04-29	1.4500	1.6000	1.4000	1.4000	-3.448%	37	604	-7.857%
2026-04-28	2.0000	2.0000	1.4400	1.4500	-27.500%	80	574	-11.034%
2026-04-27	2.1500	2.1500	1.8100	2.0000	0.000%	35	496	-35.500%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-0.990%	15	471	-35.500%
2026-04-23	2.0200	2.0200	2.0200	2.0200	-12.174%	1	456	-36.139%
2026-04-22	2.3900	2.3900	2.2800	2.3000	+0.877%	10	456	-43.913%
2026-04-21	2.3000	2.4000	2.1500	2.2800	+3.636%	123	558	-43.421%
2026-04-20	2.1200	2.2000	2.1200	2.2000	+6.280%	20	558	-41.364%
2026-04-17	2.0700	2.0700	2.0700	2.0700	+18.286%	10	541	-37.681%
2026-04-16	1.7500	1.7500	1.7500	1.7500	-2.235%	2	541	-26.286%
2026-04-15	1.6500	1.9500	1.6500	1.7900	+33.582%	87	541	-27.933%
2026-04-09	1.4900	1.4900	1.3400	1.3400	-18.788%	3	490	-3.731%
2026-04-08	1.5500	1.6800	1.5500	1.6500	+32.000%	10	489	-21.818%
2026-04-07	1.2500	1.3000	1.1600	1.2500	-16.667%	35	485	+3.200%
2026-04-02	1.6000	1.6000	1.4700	1.5000	+7.143%	32	430	-14.000%
2026-04-01	1.5000	1.5000	1.4000	1.4000	-6.667%	36	430	-7.857%
2026-03-31	1.5000	1.5000	1.5000	1.5000	+15.385%	2	394	-14.000%
2026-03-30	1.3400	1.3400	1.2000	1.3000	-3.704%	7	394	-0.769%
2026-03-27	1.4100	1.4100	1.3500	1.3500	-18.675%	3	391	-4.444%
2026-03-23	1.6400	1.6600	1.6400	1.6600	+5.063%	2	391	-22.289%
2026-03-20	1.5800	1.5800	1.5800	1.5800	-4.242%	1	390	-18.354%
2026-03-19	1.5400	1.6500	1.5400	1.6500	-2.941%	52	389	-21.818%
2026-03-18	1.7000	1.7000	1.7000	1.7000	-5.556%	20	337	-24.118%
2026-03-17	1.8000	1.8000	1.8000	1.8000	0.000%	52	317	-28.333%
2026-03-16	1.8000	1.8000	1.8000	1.8000	0.000%	15	265	-28.333%
2026-03-10	1.8000	1.8000	1.8000	1.8000	-14.286%	1	250	-28.333%
2026-03-09	2.1000	2.1000	2.1000	2.1000	0.000%	3	249	-38.571%
2026-02-27	2.1000	2.1000	2.0500	2.1000	-12.863%	11	248	-38.571%
2026-02-26	2.3800	2.4500	2.3700	2.4100	+1.688%	52	237	-46.473%
2026-02-25	2.2500	2.3700	2.2500	2.3700	+7.727%	2	246	-45.570%
2026-02-24	3.4000	3.4000	2.2000	2.2000	+17.021%	32	246	-41.364%
2026-02-18	1.8800	1.8800	1.8800	1.8800	-10.476%	10	221	-31.383%
2026-02-11	1.9400	2.1000	1.9400	2.1000	-17.323%	13	221	-38.571%
2026-02-10	2.8000	2.8000	2.5400	2.5400	+14.932%	10	215	-49.213%
2026-02-05	2.2100	2.2100	2.2100	2.2100	-11.600%	1	215	-41.629%
2026-02-03	2.5000	2.5000	2.5000	2.5000	0.000%	30	214	-48.400%
2026-01-30	3.1000	3.1000	2.5000	2.5000	-25.373%	53	184	-48.400%
2026-01-23	3.3500	3.3500	3.3500	3.3500	-11.842%	3	131	-61.493%
2026-01-22	3.8000	3.8000	3.8000	3.8000	+8.571%	10	128	-66.053%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+12.903%	30	118	-63.143%
2026-01-12	3.1000	3.1000	3.1000	3.1000	-2.821%	12	88	-58.387%
2026-01-08	2.6300	3.1900	2.6300	3.1900	+18.148%	20	76	-59.561%
2026-01-05	2.7000	2.7000	2.7000	2.7000	+8.000%	1	70	-52.222%
2025-12-31	2.5000	2.5000	2.5000	2.5000	+15.741%	1	70	-48.400%
2025-12-29	2.1600	2.1600	2.1600	2.1600	-6.087%	1	70	-40.278%
2025-12-26	2.3000	2.3000	2.3000	2.3000	+12.195%	20	69	-43.913%
2025-12-23	2.4500	2.4500	2.0500	2.0500	-18.000%	7	49	-37.073%
2025-12-22	3.0000	3.0000	2.5000	2.5000	-24.242%	18	51	-48.400%
2025-12-10	3.0000	3.3000	3.0000	3.3000	+20.000%	34	33	-60.909%
2025-11-14	2.7500	2.7500	2.7500	2.7500	-25.676%	30	37	-53.091%
2025-11-11	3.7000	3.7000	3.7000	3.7000	-24.490%	5	7	-65.135%
2025-10-16	4.9000	4.9000	4.9000	4.9000	-16.949%	2	2	-73.673%
2025-09-30	5.9000	5.9000	5.9000	5.9000	+8.257%	1	764	-78.136%
2025-09-26	5.4500	5.4500	5.4500	5.4500	0.000%	1	763	-76.330%
2025-09-25	5.3500	5.4500	5.2500	5.4500	+0.554%	14	764	-76.330%
2025-09-24	5.4200	5.4200	5.4200	5.4200	-5.739%	5	766	-76.199%
2025-09-23	5.7500	5.7500	5.7500	5.7500	-4.167%	10	771	-77.565%
2025-09-19	6.0000	6.0000	6.0000	6.0000	-7.692%	6	771	-78.500%
2025-09-17	6.5000	6.5000	6.4900	6.5000	+7.084%	4	775	-80.154%
2025-09-16	6.0700	6.0700	6.0700	6.0700	-13.286%	2	775	-78.748%
2025-09-15	7.0000	7.0000	7.0000	7.0000	+4.478%	1	777	-81.571%
2025-09-12	6.5800	6.7000	6.5800	6.7000	-4.286%	16	778	-80.746%
2025-09-10	7.2500	7.3000	6.9700	7.0000	-6.667%	8	762	-81.571%
2025-09-09	7.4100	7.5000	7.3000	7.5000	+6.383%	24	764	-82.800%
2025-09-08	6.9700	7.0500	6.8700	7.0500	+10.329%	11	782	-81.702%
2025-09-05	5.9000	6.4000	5.9000	6.3900	+22.885%	14	781	-79.812%
2025-09-04	5.3000	5.3000	5.2000	5.2000	+1.961%	6	782	-75.192%
2025-09-03	5.1000	5.1000	5.1000	5.1000	+2.823%	7	777	-74.706%
2025-09-02	5.1700	5.1700	4.7800	4.9600	0.000%	13	770	-73.992%