Dark

BBBY20270115C7.5
BBBY Jan 15 2027 7.50 Call (BBBY270115C00007500)
option OPRA

EOD

Jul 30, 2026

0.7000+7.692%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.7000	0.7000	0.7000	0.7000	+7.692%	1	4,255	0.000%
2026-07-29	0.7000	0.7000	0.5500	0.6500	-7.143%	325	4,255	+7.692%
2026-07-28	0.7000	0.7000	0.7000	0.7000	-12.500%	6	3,932	0.000%
2026-07-27	0.6600	0.8000	0.6600	0.8000	+17.647%	13	3,932	-12.500%
2026-07-24	0.6000	0.6800	0.6000	0.6800	+4.615%	23	3,923	+2.941%
2026-07-23	0.6100	0.6500	0.6100	0.6500	-13.333%	3	3,920	+7.692%
2026-07-22	0.7400	0.7500	0.7400	0.7500	0.000%	10	3,918	-6.667%
2026-07-21	0.6500	0.7500	0.6500	0.7500	+10.294%	3	3,908	-6.667%
2026-07-20	0.6500	0.7000	0.6500	0.6800	-2.857%	31	3,910	+2.941%
2026-07-17	0.7000	0.7000	0.6900	0.7000	-10.256%	29	3,887	0.000%
2026-07-16	0.8500	0.8500	0.7700	0.7800	+4.000%	21	3,869	-10.256%
2026-07-15	0.7500	0.7500	0.7500	0.7500	0.000%	1	3,848	-6.667%
2026-07-14	0.7500	0.7500	0.7500	0.7500	+7.143%	2	3,848	-6.667%
2026-07-13	0.8000	0.8000	0.6500	0.7000	-12.500%	21	3,848	0.000%
2026-07-10	0.8000	0.8000	0.7400	0.8000	-13.043%	24	3,837	-12.500%
2026-07-09	0.9200	0.9200	0.9200	0.9200	+15.000%	1	3,814	-23.913%
2026-07-08	0.8200	0.8200	0.8000	0.8000	-14.894%	17	3,813	-12.500%
2026-07-06	1.0000	1.0000	0.9400	0.9400	-21.667%	41	3,809	-25.532%
2026-07-02	1.1000	1.2000	1.1000	1.2000	-14.286%	101	3,909	-41.667%
2026-07-01	1.1300	1.4000	1.1300	1.4000	+27.273%	146	3,909	-50.000%
2026-06-29	1.1000	1.1000	1.1000	1.1000	-8.333%	1	3,812	-36.364%
2026-06-26	1.2000	1.2000	1.2000	1.2000	-9.091%	2	3,811	-41.667%
2026-06-25	1.5500	1.5500	1.3200	1.3200	-20.000%	230	3,809	-46.970%
2026-06-24	1.6500	1.7500	1.5500	1.6500	+10.000%	556	3,703	-57.576%
2026-06-23	1.5000	1.5000	1.3500	1.5000	+21.951%	77	3,303	-53.333%
2026-06-22	1.2200	1.3000	1.2200	1.2300	-1.600%	16	3,262	-43.089%
2026-06-18	1.2000	1.3500	1.2000	1.2500	+4.167%	52	3,209	-44.000%
2026-06-17	1.1000	1.2000	1.1000	1.2000	-4.000%	7	3,209	-41.667%
2026-06-16	1.3500	1.3600	1.2500	1.2500	+13.636%	25	3,204	-44.000%
2026-06-15	1.4000	1.5000	1.1000	1.1000	-13.386%	582	3,219	-36.364%
2026-06-12	1.2500	1.2700	1.2500	1.2700	+20.952%	26	2,713	-44.882%
2026-06-11	1.0700	1.0700	1.0500	1.0500	-13.934%	3	2,723	-33.333%
2026-06-10	1.2200	1.2200	1.2200	1.2200	+16.190%	19	2,721	-42.623%
2026-06-09	1.1000	1.1000	1.0500	1.0500	-12.500%	8	2,702	-33.333%
2026-06-08	1.2000	1.2000	1.2000	1.2000	-17.241%	11	2,697	-41.667%
2026-06-04	1.4500	1.4500	1.4500	1.4500	+7.407%	1	2,687	-51.724%
2026-06-03	1.3200	1.4000	1.2500	1.3500	-14.557%	49	2,687	-48.148%
2026-06-02	1.4800	1.7000	1.4800	1.5800	+6.757%	52	2,671	-55.696%
2026-06-01	1.4800	1.4800	1.4800	1.4800	+9.630%	1	2,650	-52.703%
2026-05-29	1.4000	1.6000	1.3500	1.3500	-6.897%	54	2,650	-48.148%
2026-05-28	1.4600	1.5800	1.4500	1.4500	-6.452%	91	2,643	-51.724%
2026-05-27	1.3000	1.5500	1.3000	1.5500	+24.000%	145	2,593	-54.839%
2026-05-26	1.2000	1.2500	1.1500	1.2500	+12.613%	43	2,723	-44.000%
2026-05-22	1.2000	1.2000	1.1000	1.1100	-11.200%	17	2,762	-36.937%
2026-05-21	1.0000	1.2500	0.9500	1.2500	+31.579%	174	2,834	-44.000%
2026-05-20	0.7700	1.0000	0.7700	0.9500	+46.154%	33	2,834	-26.316%
2026-05-19	0.7000	0.7000	0.6200	0.6500	-7.143%	33	2,785	+7.692%
2026-05-15	0.7400	0.7400	0.6700	0.7000	-6.667%	13	2,785	0.000%
2026-05-14	0.7500	0.7500	0.7500	0.7500	+2.740%	5	2,772	-6.667%
2026-05-13	0.7500	0.7500	0.7300	0.7300	+4.286%	4	2,658	-4.110%
2026-05-12	0.7300	0.8500	0.7000	0.7000	-19.540%	150	2,658	0.000%
2026-05-11	0.8700	0.8700	0.8700	0.8700	-8.421%	1	2,658	-19.540%
2026-05-06	0.9000	0.9500	0.9000	0.9500	-12.037%	30	2,658	-26.316%
2026-05-04	1.1000	1.1000	1.0800	1.0800	+2.857%	8	2,638	-35.185%
2026-05-01	1.1000	1.1400	1.0000	1.0500	+17.978%	144	2,555	-33.333%
2026-04-30	0.8700	0.8900	0.8700	0.8900	-1.111%	6	2,555	-21.348%
2026-04-29	0.8500	0.9200	0.8500	0.9000	+13.924%	9	2,560	-22.222%
2026-04-28	2.2500	2.3000	0.7000	0.7900	-30.702%	59	2,551	-11.392%
2026-04-27	1.2000	1.2000	1.1400	1.1400	-8.800%	2	2,543	-38.596%
2026-04-24	1.2500	1.2500	1.2500	1.2500	+0.806%	10	2,541	-44.000%
2026-04-23	1.3300	1.3300	1.2400	1.2400	-15.068%	5	2,541	-43.548%
2026-04-22	1.4500	1.4600	1.4500	1.4600	-5.806%	5	2,540	-52.055%
2026-04-21	1.5500	1.5500	1.5500	1.5500	+3.333%	5	2,538	-54.839%
2026-04-20	1.3000	1.5000	1.3000	1.5000	+11.111%	2	2,538	-53.333%
2026-04-17	1.1000	1.3500	1.1000	1.3500	+32.353%	986	2,537	-48.148%
2026-04-15	1.1000	1.1000	1.0000	1.0200	+10.870%	6	1,637	-31.373%
2026-04-14	0.8500	1.0500	0.8500	0.9200	+2.222%	5	1,637	-23.913%
2026-04-09	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,634	-22.222%
2026-04-08	0.7500	1.0000	0.7500	0.9000	+16.883%	10	1,633	-22.222%
2026-04-07	0.7300	0.7700	0.7300	0.7700	-18.947%	3	1,633	-9.091%
2026-04-02	0.8500	0.9500	0.8500	0.9500	+11.765%	21	1,622	-26.316%
2026-04-01	0.9000	0.9000	0.8500	0.8500	-4.494%	6	1,622	-17.647%
2026-03-31	0.8900	0.8900	0.8900	0.8900	+4.706%	10	1,627	-21.348%
2026-03-30	0.8500	0.8500	0.8500	0.8500	-5.556%	1	1,622	-17.647%
2026-03-26	0.9500	0.9500	0.9000	0.9000	0.000%	3	1,622	-22.222%
2026-03-24	0.9000	0.9000	0.9000	0.9000	-5.263%	5	1,622	-22.222%
2026-03-23	1.0500	1.0500	0.9500	0.9500	-4.040%	3	1,627	-26.316%
2026-03-19	0.9900	0.9900	0.9900	0.9900	-17.500%	1	1,627	-29.293%
2026-03-18	1.0000	1.2000	1.0000	1.2000	+4.348%	4	1,626	-41.667%
2026-03-17	1.1500	1.1500	1.1500	1.1500	+9.524%	1	1,624	-39.130%
2026-03-13	1.1000	1.1500	1.0500	1.0500	+10.526%	5	1,624	-33.333%
2026-03-12	1.0500	1.0500	0.9500	0.9500	-9.524%	303	1,624	-26.316%
2026-03-11	1.0500	1.0500	1.0500	1.0500	-9.483%	28	1,322	-33.333%
2026-03-10	1.1600	1.1600	1.1600	1.1600	-1.695%	1	1,350	-39.655%
2026-03-09	1.1000	1.1800	1.0500	1.1800	-1.667%	10	1,349	-40.678%
2026-03-05	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,340	-41.667%
2026-03-04	1.2500	1.2500	1.2500	1.2500	+7.759%	1	1,339	-44.000%
2026-03-03	1.5000	1.5000	1.1600	1.1600	-10.769%	6	1,338	-39.655%
2026-03-02	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,343	-46.154%
2026-02-27	1.4500	1.4500	1.4500	1.4500	-3.333%	1	1,343	-51.724%
2026-02-25	1.5500	1.6000	1.5000	1.5000	-3.226%	25	1,348	-53.333%
2026-02-24	1.3000	1.8000	1.3000	1.5500	+19.231%	99	1,348	-54.839%
2026-02-23	1.4000	1.4000	1.3000	1.3000	-10.345%	31	1,362	-46.154%
2026-02-20	1.5700	1.6000	1.3100	1.4500	+3.571%	68	1,331	-51.724%
2026-02-19	1.4000	1.4000	1.4000	1.4000	+3.704%	1	1,276	-50.000%
2026-02-18	1.2500	1.3500	1.2500	1.3500	+3.053%	60	1,275	-48.148%
2026-02-17	1.3100	1.3100	1.3100	1.3100	-2.963%	10	1,265	-46.565%
2026-02-13	1.3500	1.3500	1.3500	1.3500	+8.000%	5	1,250	-48.148%
2026-02-12	1.3000	1.3000	1.2500	1.2500	-16.667%	56	1,250	-44.000%
2026-02-09	1.5000	1.5000	1.5000	1.5000	+7.143%	1	1,198	-53.333%
2026-02-05	1.4000	1.4000	1.4000	1.4000	-12.500%	20	1,199	-50.000%
2026-02-04	1.6000	1.7500	1.5500	1.6000	-2.439%	22	1,197	-56.250%
2026-02-03	1.8500	1.8500	1.6400	1.6400	-28.696%	63	1,182	-57.317%
2026-02-02	1.6100	2.3000	1.6100	2.3000	+31.429%	62	1,172	-69.565%
2026-01-30	1.8500	1.8500	1.7500	1.7500	-6.915%	62	1,212	-60.000%
2026-01-29	1.8800	1.8800	1.8800	1.8800	-14.545%	1	1,152	-62.766%
2026-01-28	2.2000	2.2000	2.2000	2.2000	0.000%	1	1,152	-68.182%
2026-01-27	2.2000	2.2300	2.1300	2.2000	0.000%	5	1,152	-68.182%
2026-01-26	2.2000	2.2000	2.2000	2.2000	-6.383%	2	1,151	-68.182%
2026-01-23	2.7500	2.7500	2.3200	2.3500	-12.963%	40	1,151	-70.213%
2026-01-22	2.6000	2.7000	2.6000	2.7000	+14.894%	59	1,129	-74.074%
2026-01-21	2.0000	2.3500	2.0000	2.3500	-9.615%	58	1,186	-70.213%
2026-01-16	2.5500	2.6500	2.5500	2.6000	0.000%	58	1,079	-73.077%
2026-01-15	2.5500	2.6500	2.5500	2.6000	+13.043%	88	1,079	-73.077%
2026-01-14	2.1000	2.3000	2.1000	2.3000	+6.977%	290	1,081	-69.565%
2026-01-13	2.1500	2.1500	2.1500	2.1500	0.000%	5	821	-67.442%
2026-01-12	2.1500	2.1500	2.1500	2.1500	-7.328%	1	816	-67.442%
2026-01-09	2.4000	2.4000	2.3000	2.3200	-0.429%	22	816	-69.828%
2026-01-08	2.2000	2.3300	2.1000	2.3300	+25.946%	60	801	-69.957%
2026-01-07	1.8500	1.8500	1.8500	1.8500	-7.500%	30	801	-62.162%
2026-01-06	1.8500	2.0000	1.8500	2.0000	0.000%	30	811	-65.000%
2026-01-05	1.8200	2.1000	1.8200	2.0000	+14.286%	91	776	-65.000%
2026-01-02	1.6500	1.7500	1.5500	1.7500	+13.636%	36	776	-60.000%
2025-12-30	1.6000	1.6000	1.5400	1.5400	-0.645%	29	742	-54.545%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-11.429%	1	736	-54.839%
2025-12-26	1.7500	1.7500	1.7500	1.7500	+9.375%	10	735	-60.000%
2025-12-24	1.7000	1.7000	1.6000	1.6000	-9.091%	20	715	-56.250%
2025-12-23	1.8000	1.8000	1.7600	1.7600	+0.571%	2	715	-60.227%
2025-12-22	1.7700	1.8500	1.7500	1.7500	-7.895%	192	714	-60.000%
2025-12-19	1.9500	2.0500	1.9000	1.9000	-4.523%	38	646	-63.158%
2025-12-18	2.1800	2.1800	1.9900	1.9900	-6.132%	56	635	-64.824%
2025-12-17	2.1200	2.1200	2.1200	2.1200	-3.636%	10	660	-66.981%
2025-12-16	2.1000	2.2000	2.1000	2.2000	+2.804%	32	670	-68.182%
2025-12-15	2.1400	2.1400	2.1400	2.1400	-2.727%	50	698	-67.290%
2025-12-12	2.2900	2.2900	2.2000	2.2000	-2.222%	14	648	-68.182%
2025-12-11	2.2500	2.2500	2.2500	2.2500	-2.174%	1	635	-68.889%
2025-12-10	2.2500	2.3500	2.2500	2.3000	+12.195%	32	634	-69.565%
2025-12-09	2.0000	2.0900	1.9800	2.0500	-5.093%	390	602	-65.854%
2025-12-05	2.5500	2.5500	2.1600	2.1600	-11.837%	9	236	-67.593%
2025-12-04	2.2500	2.4500	2.2500	2.4500	-18.333%	11	227	-71.429%
2025-12-03	3.0000	3.0000	3.0000	3.0000	+66.667%	10	227	-76.667%
2025-12-02	1.8000	1.8000	1.8000	1.8000	-10.448%	1	227	-61.111%
2025-12-01	2.0100	2.0100	2.0100	2.0100	-1.471%	1	227	-65.174%
2025-11-28	2.0400	2.0400	2.0400	2.0400	+13.333%	1	226	-65.686%
2025-11-26	1.8300	1.8300	1.8000	1.8000	-5.263%	52	188	-61.111%
2025-11-25	1.9500	1.9500	1.9000	1.9000	-5.000%	2	188	-63.158%
2025-11-18	1.6500	2.0000	1.6500	2.0000	0.000%	16	187	-65.000%
2025-11-17	2.0000	2.0000	2.0000	2.0000	-20.000%	48	175	-65.000%
2025-11-12	2.5000	2.5000	2.5000	2.5000	-21.875%	1	127	-72.000%
2025-11-03	3.2000	3.2000	3.2000	3.2000	-21.951%	2	124	-78.125%
2025-10-27	4.1000	4.1000	4.1000	4.1000	+1.235%	3	121	-82.927%
2025-10-24	4.0500	4.0500	4.0500	4.0500	+6.579%	1	121	-82.716%
2025-10-23	3.8000	3.8000	3.8000	3.8000	-5.000%	41	120	-81.579%
2025-10-15	4.5000	4.5000	4.0000	4.0000	-4.762%	70	79	-82.500%
2025-10-10	4.2000	4.2000	4.2000	4.2000	-18.447%	1	9	-83.333%
2025-10-09	5.5000	5.5000	5.1000	5.1500	+14.955%	9	8	-86.408%
2025-09-30	4.4800	4.4800	4.4800	4.4800	+2.989%	2	1,801	-84.375%
2025-09-25	4.4000	4.4000	4.3500	4.3500	+0.230%	4	1,799	-83.908%
2025-09-24	4.3400	4.3400	4.3400	4.3400	-3.556%	8	1,795	-83.871%
2025-09-23	4.5000	4.5000	4.5000	4.5000	-2.174%	2	1,787	-84.444%
2025-09-22	4.8900	4.9200	4.6000	4.6000	-6.122%	9	1,785	-84.783%
2025-09-19	4.9000	4.9000	4.9000	4.9000	-15.517%	4	1,777	-85.714%
2025-09-11	5.7000	5.8000	5.7000	5.8000	-4.918%	2	1,775	-87.931%
2025-09-10	6.0500	6.1000	6.0500	6.1000	-3.175%	7	1,775	-88.525%
2025-09-09	6.6000	6.6000	6.3000	6.3000	+20.000%	3	1,778	-88.889%
2025-09-05	4.8000	5.2500	4.8000	5.2500	+29.630%	2	1,777	-86.667%
2025-09-04	4.1000	4.1000	4.0500	4.0500	+1.250%	6	1,777	-82.716%
2025-09-03	4.0000	4.0000	4.0000	4.0000	0.000%	5	1,782	-82.500%