Dark

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

Inactive

Aug 14, 2026

0.7800-13.333%(-0.1200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-14	0.7800	0.7800	0.7800	0.7800	-13.333%	10	1,212	0.000%
2026-08-13	0.7500	0.9000	0.7500	0.9000	+18.421%	11	1,202	-13.333%
2026-08-12	0.7600	0.7600	0.7600	0.7600	-15.556%	5	1,211	+2.632%
2026-08-10	0.9800	1.0000	0.9000	0.9000	-10.891%	9	1,216	-13.333%
2026-08-07	0.9500	1.1000	0.9500	1.0100	+10.989%	71	1,212	-22.772%
2026-08-06	1.0200	1.0200	0.9000	0.9100	-9.000%	54	1,147	-14.286%
2026-08-05	0.9000	1.0500	0.9000	1.0000	-38.272%	180	1,190	-22.000%
2026-08-04	1.6000	1.7500	1.6000	1.6200	+21.805%	156	1,026	-51.852%
2026-07-31	1.3000	1.3300	1.2800	1.3300	+3.101%	24	1,003	-41.353%
2026-07-29	1.2000	1.2900	1.2000	1.2900	-9.790%	55	982	-39.535%
2026-07-27	1.5500	1.5500	1.4300	1.4300	+5.926%	3	982	-45.455%
2026-07-24	1.3500	1.3500	1.3500	1.3500	+8.000%	5	979	-42.222%
2026-07-23	1.2500	1.2500	1.2500	1.2500	-10.714%	2	974	-37.600%
2026-07-22	1.4200	1.4200	1.4000	1.4000	+10.236%	25	972	-44.286%
2026-07-20	1.2600	1.2700	1.2600	1.2700	-5.926%	6	947	-38.583%
2026-07-17	1.3500	1.3500	1.3500	1.3500	-14.013%	4	948	-42.222%
2026-07-15	1.5000	1.5700	1.5000	1.5700	+4.667%	5	944	-50.318%
2026-07-14	1.4200	1.5000	1.3800	1.5000	+15.385%	63	943	-48.000%
2026-07-13	1.3200	1.3200	1.3000	1.3000	-13.333%	2	882	-40.000%
2026-07-10	1.5600	1.5600	1.5000	1.5000	-9.091%	3	881	-48.000%
2026-07-09	1.6500	1.6500	1.6500	1.6500	-5.714%	1	878	-52.727%
2026-07-08	1.7500	1.7500	1.7500	1.7500	0.000%	1	879	-55.429%
2026-07-07	1.7000	1.7500	1.7000	1.7500	0.000%	3	878	-55.429%
2026-07-06	1.8500	1.8500	1.7500	1.7500	-12.500%	41	877	-55.429%
2026-07-02	2.0000	2.0000	2.0000	2.0000	-17.355%	100	818	-61.000%
2026-07-01	2.3500	2.4500	2.3000	2.4200	+27.368%	25	818	-67.769%
2026-06-30	1.9000	1.9000	1.9000	1.9000	-5.000%	1	797	-58.947%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-11.504%	4	798	-61.000%
2026-06-26	2.2500	2.2600	2.2500	2.2600	-17.818%	100	794	-65.487%
2026-06-24	2.7000	2.8500	2.6500	2.7500	+20.614%	12	894	-71.636%
2026-06-23	2.3500	2.3500	2.2800	2.2800	+8.571%	65	900	-65.789%
2026-06-22	2.1000	2.1000	2.1000	2.1000	+5.000%	25	892	-62.857%
2026-06-18	2.1500	2.1500	2.0000	2.0000	0.000%	49	908	-61.000%
2026-06-17	1.7500	2.0000	1.7500	2.0000	-5.660%	30	908	-61.000%
2026-06-16	2.4200	2.4200	2.1200	2.1200	-3.636%	77	895	-63.208%
2026-06-15	2.2800	2.2800	2.2000	2.2000	+2.326%	10	897	-64.545%
2026-06-12	2.1500	2.1500	2.1500	2.1500	+19.444%	10	887	-63.721%
2026-06-11	1.9500	1.9500	1.8000	1.8000	-3.743%	51	897	-56.667%
2026-06-09	1.8700	1.8700	1.8700	1.8700	-5.556%	38	923	-58.289%
2026-06-08	1.9800	1.9800	1.9800	1.9800	+1.538%	50	923	-60.606%
2026-06-05	2.0600	2.0600	1.9500	1.9500	-20.408%	7	923	-60.000%
2026-06-04	2.4500	2.4500	2.4500	2.4500	-2.000%	2	921	-68.163%
2026-06-02	2.6600	2.6600	2.5000	2.5000	+1.626%	6	923	-68.800%
2026-06-01	2.3900	2.4600	2.3900	2.4600	+0.408%	2	923	-68.293%
2026-05-29	2.4500	2.4500	2.4500	2.4500	-7.547%	5	922	-68.163%
2026-05-28	2.6500	2.6500	2.6500	2.6500	+6.000%	40	927	-70.566%
2026-05-27	2.3500	2.5000	2.3500	2.5000	+19.048%	110	887	-68.800%
2026-05-26	2.0000	2.1000	2.0000	2.1000	+6.061%	8	997	-62.857%
2026-05-22	1.9800	1.9800	1.9800	1.9800	-1.000%	2	999	-60.606%
2026-05-21	1.7500	2.0000	1.7500	2.0000	+21.212%	83	1,079	-61.000%
2026-05-20	1.6600	1.6600	1.6500	1.6500	+37.500%	16	1,079	-52.727%
2026-05-19	1.1900	1.2000	1.1900	1.2000	-6.977%	120	930	-35.000%
2026-05-18	1.2000	1.3500	1.1700	1.2900	+3.200%	18	930	-39.535%
2026-05-15	1.2100	1.3500	1.2100	1.2500	+0.806%	156	930	-37.600%
2026-05-14	1.3500	1.3500	1.2400	1.2400	-4.615%	24	776	-37.097%
2026-05-13	1.3000	1.3000	1.3000	1.3000	+4.000%	10	769	-40.000%
2026-05-12	1.3300	1.3300	1.2500	1.2500	-23.313%	37	769	-37.600%
2026-05-07	1.8500	1.8500	1.6300	1.6300	+1.875%	15	769	-52.147%
2026-05-06	1.6000	1.6000	1.6000	1.6000	-2.439%	50	754	-51.250%
2026-05-05	1.6500	1.6500	1.6400	1.6400	-6.286%	100	704	-52.439%
2026-05-04	1.7500	1.7500	1.7500	1.7500	+1.744%	25	604	-55.429%
2026-05-01	1.7500	1.8100	1.7200	1.7200	+14.667%	4	622	-54.651%
2026-04-30	1.3000	1.6000	1.3000	1.5000	+7.143%	36	622	-48.000%
2026-04-29	1.4500	1.6000	1.4000	1.4000	-3.448%	37	604	-44.286%
2026-04-28	2.0000	2.0000	1.4400	1.4500	-27.500%	80	574	-46.207%
2026-04-27	2.1500	2.1500	1.8100	2.0000	0.000%	35	496	-61.000%
2026-04-24	2.0000	2.0000	2.0000	2.0000	-0.990%	15	471	-61.000%
2026-04-23	2.0200	2.0200	2.0200	2.0200	-12.174%	1	456	-61.386%
2026-04-22	2.3900	2.3900	2.2800	2.3000	+0.877%	10	456	-66.087%
2026-04-21	2.3000	2.4000	2.1500	2.2800	+3.636%	123	558	-65.789%
2026-04-20	2.1200	2.2000	2.1200	2.2000	+6.280%	20	558	-64.545%
2026-04-17	2.0700	2.0700	2.0700	2.0700	+18.286%	10	541	-62.319%
2026-04-16	1.7500	1.7500	1.7500	1.7500	-2.235%	2	541	-55.429%
2026-04-15	1.6500	1.9500	1.6500	1.7900	+33.582%	87	541	-56.425%
2026-04-09	1.4900	1.4900	1.3400	1.3400	-18.788%	3	490	-41.791%
2026-04-08	1.5500	1.6800	1.5500	1.6500	+32.000%	10	489	-52.727%
2026-04-07	1.2500	1.3000	1.1600	1.2500	-16.667%	35	485	-37.600%
2026-04-02	1.6000	1.6000	1.4700	1.5000	+7.143%	32	430	-48.000%
2026-04-01	1.5000	1.5000	1.4000	1.4000	-6.667%	36	430	-44.286%
2026-03-31	1.5000	1.5000	1.5000	1.5000	+15.385%	2	394	-48.000%
2026-03-30	1.3400	1.3400	1.2000	1.3000	-3.704%	7	394	-40.000%
2026-03-27	1.4100	1.4100	1.3500	1.3500	-18.675%	3	391	-42.222%
2026-03-23	1.6400	1.6600	1.6400	1.6600	+5.063%	2	391	-53.012%
2026-03-20	1.5800	1.5800	1.5800	1.5800	-4.242%	1	390	-50.633%
2026-03-19	1.5400	1.6500	1.5400	1.6500	-2.941%	52	389	-52.727%
2026-03-18	1.7000	1.7000	1.7000	1.7000	-5.556%	20	337	-54.118%
2026-03-17	1.8000	1.8000	1.8000	1.8000	0.000%	52	317	-56.667%
2026-03-16	1.8000	1.8000	1.8000	1.8000	0.000%	15	265	-56.667%
2026-03-10	1.8000	1.8000	1.8000	1.8000	-14.286%	1	250	-56.667%
2026-03-09	2.1000	2.1000	2.1000	2.1000	0.000%	3	249	-62.857%
2026-02-27	2.1000	2.1000	2.0500	2.1000	-12.863%	11	248	-62.857%
2026-02-26	2.3800	2.4500	2.3700	2.4100	+1.688%	52	237	-67.635%
2026-02-25	2.2500	2.3700	2.2500	2.3700	+7.727%	2	246	-67.089%
2026-02-24	3.4000	3.4000	2.2000	2.2000	+17.021%	32	246	-64.545%
2026-02-18	1.8800	1.8800	1.8800	1.8800	-10.476%	10	221	-58.511%
2026-02-11	1.9400	2.1000	1.9400	2.1000	-17.323%	13	221	-62.857%
2026-02-10	2.8000	2.8000	2.5400	2.5400	+14.932%	10	215	-69.291%
2026-02-05	2.2100	2.2100	2.2100	2.2100	-11.600%	1	215	-64.706%
2026-02-03	2.5000	2.5000	2.5000	2.5000	0.000%	30	214	-68.800%
2026-01-30	3.1000	3.1000	2.5000	2.5000	-25.373%	53	184	-68.800%
2026-01-23	3.3500	3.3500	3.3500	3.3500	-11.842%	3	131	-76.716%
2026-01-22	3.8000	3.8000	3.8000	3.8000	+8.571%	10	128	-79.474%
2026-01-20	3.5000	3.5000	3.5000	3.5000	+12.903%	30	118	-77.714%
2026-01-12	3.1000	3.1000	3.1000	3.1000	-2.821%	12	88	-74.839%
2026-01-08	2.6300	3.1900	2.6300	3.1900	+18.148%	20	76	-75.549%
2026-01-05	2.7000	2.7000	2.7000	2.7000	+8.000%	1	70	-71.111%
2025-12-31	2.5000	2.5000	2.5000	2.5000	+15.741%	1	70	-68.800%
2025-12-29	2.1600	2.1600	2.1600	2.1600	-6.087%	1	70	-63.889%
2025-12-26	2.3000	2.3000	2.3000	2.3000	+12.195%	20	69	-66.087%
2025-12-23	2.4500	2.4500	2.0500	2.0500	-18.000%	7	49	-61.951%
2025-12-22	3.0000	3.0000	2.5000	2.5000	-24.242%	18	51	-68.800%
2025-12-10	3.0000	3.3000	3.0000	3.3000	+20.000%	34	33	-76.364%
2025-11-14	2.7500	2.7500	2.7500	2.7500	-25.676%	30	37	-71.636%
2025-11-11	3.7000	3.7000	3.7000	3.7000	-24.490%	5	7	-78.919%
2025-10-16	4.9000	4.9000	4.9000	4.9000	-16.949%	2	2	-84.082%
2025-09-30	5.9000	5.9000	5.9000	5.9000	+8.257%	1	764	-86.780%
2025-09-26	5.4500	5.4500	5.4500	5.4500	0.000%	1	763	-85.688%
2025-09-25	5.3500	5.4500	5.2500	5.4500	+0.554%	14	764	-85.688%
2025-09-24	5.4200	5.4200	5.4200	5.4200	-5.739%	5	766	-85.609%
2025-09-23	5.7500	5.7500	5.7500	5.7500	-4.167%	10	771	-86.435%
2025-09-19	6.0000	6.0000	6.0000	6.0000	-7.692%	6	771	-87.000%
2025-09-17	6.5000	6.5000	6.4900	6.5000	+7.084%	4	775	-88.000%
2025-09-16	6.0700	6.0700	6.0700	6.0700	-13.286%	2	775	-87.150%
2025-09-15	7.0000	7.0000	7.0000	7.0000	+4.478%	1	777	-88.857%
2025-09-12	6.5800	6.7000	6.5800	6.7000	-4.286%	16	778	-88.358%
2025-09-10	7.2500	7.3000	6.9700	7.0000	-6.667%	8	762	-88.857%
2025-09-09	7.4100	7.5000	7.3000	7.5000	+6.383%	24	764	-89.600%
2025-09-08	6.9700	7.0500	6.8700	7.0500	+10.329%	11	782	-88.936%
2025-09-05	5.9000	6.4000	5.9000	6.3900	+22.885%	14	781	-87.793%
2025-09-04	5.3000	5.3000	5.2000	5.2000	+1.961%	6	782	-85.000%
2025-09-03	5.1000	5.1000	5.1000	5.1000	+2.823%	7	777	-84.706%
2025-09-02	5.1700	5.1700	4.7800	4.9600	0.000%	13	770	-84.274%