Dark

BBBY20280121C10
BBBY Jan 21 2028 10.00 Call (BBBY280121C00010000)
option OPRA

EOD

Jul 29, 2026

1.300.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,280	0.000%
2026-07-22	1.3500	1.3500	1.3000	1.3000	-1.515%	5	1,281	0.000%
2026-07-20	1.3500	1.3500	1.3000	1.3200	+1.538%	36	1,281	-1.515%
2026-07-17	1.2300	1.3100	1.2300	1.3000	-10.345%	12	1,285	0.000%
2026-07-16	1.4500	1.4500	1.4500	1.4500	0.000%	1	1,289	-10.345%
2026-07-15	1.4100	1.4500	1.4100	1.4500	+11.538%	6	1,289	-10.345%
2026-07-13	1.3000	1.3000	1.3000	1.3000	-10.345%	1	1,289	0.000%
2026-07-10	1.6500	1.6500	1.4000	1.4500	+3.571%	3	1,289	-10.345%
2026-07-08	1.4500	1.4500	1.4000	1.4000	-9.677%	4	1,291	-7.143%
2026-07-06	1.5500	1.5500	1.5500	1.5500	-6.627%	1	1,291	-16.129%
2026-07-01	1.6300	1.6600	1.6300	1.6600	-2.353%	5	1,291	-21.687%
2026-06-29	1.7000	1.7000	1.7000	1.7000	-17.073%	1	1,290	-23.529%
2026-06-26	2.0500	2.0500	2.0500	2.0500	-6.818%	1	1,290	-36.585%
2026-06-24	2.2500	2.3400	2.2000	2.2000	+2.326%	132	1,290	-40.909%
2026-06-23	2.1500	2.1500	1.9600	2.1500	+7.500%	64	1,246	-39.535%
2026-06-18	2.0000	2.0000	2.0000	2.0000	+1.523%	5	1,246	-35.000%
2026-06-17	1.9700	1.9700	1.9700	1.9700	+1.546%	1	1,246	-34.010%
2026-06-16	2.0500	2.0500	1.9400	1.9400	-0.513%	11	1,245	-32.990%
2026-06-15	1.9500	1.9500	1.9500	1.9500	-10.959%	1	1,245	-33.333%
2026-06-03	2.1900	2.1900	2.1900	2.1900	+9.500%	1	1,244	-40.639%
2026-05-26	1.9000	2.0000	1.9000	2.0000	+6.383%	60	1,244	-35.000%
2026-05-22	1.8800	1.8800	1.8800	1.8800	+7.429%	2	1,274	-30.851%
2026-05-21	1.7000	1.7500	1.7000	1.7500	+9.375%	6	1,277	-25.714%
2026-05-20	1.6500	1.7500	1.4500	1.6000	+11.888%	25	1,277	-18.750%
2026-05-18	1.4300	1.4300	1.4300	1.4300	+14.400%	8	1,250	-9.091%
2026-05-15	1.3500	1.3500	1.2300	1.2500	+1.626%	18	1,250	+4.000%
2026-05-14	1.4500	1.4500	1.2300	1.2300	-10.870%	10	1,243	+5.691%
2026-05-13	1.4000	1.4000	1.3800	1.3800	+1.471%	3	1,229	-5.797%
2026-05-12	1.3600	1.3600	1.3600	1.3600	-12.258%	5	1,229	-4.412%
2026-05-06	1.5400	1.5500	1.5400	1.5500	-18.421%	2	1,229	-16.129%
2026-05-01	1.7500	1.9000	1.7000	1.9000	+31.034%	61	1,222	-31.579%
2026-04-30	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,222	-10.345%
2026-04-29	1.4500	1.5400	1.4500	1.4500	+16.000%	4	1,220	-10.345%
2026-04-28	2.5500	2.5500	1.2500	1.2500	-28.571%	78	1,216	+4.000%
2026-04-24	1.7500	1.7500	1.7500	1.7500	+9.375%	1	1,167	-25.714%
2026-04-23	1.6000	1.6000	1.6000	1.6000	-16.667%	1	1,166	-18.750%
2026-04-21	2.0500	2.0500	1.9200	1.9200	-1.538%	51	1,216	-32.292%
2026-04-20	1.9500	1.9500	1.9500	1.9500	+2.094%	1	1,216	-33.333%
2026-04-17	2.3000	2.3000	1.6400	1.9100	+20.886%	13	1,215	-31.937%
2026-04-15	1.5500	1.5800	1.5500	1.5800	+12.057%	20	1,204	-17.722%
2026-04-14	1.4000	1.4100	1.4000	1.4100	-9.032%	3	1,217	-7.801%
2026-04-10	1.2500	1.5500	1.2500	1.5500	+3.333%	7	1,219	-16.129%
2026-04-09	1.5000	1.5000	1.5000	1.5000	0.000%	1	1,213	-13.333%
2026-04-08	1.5000	1.5000	1.5000	1.5000	+18.110%	1	1,212	-13.333%
2026-04-07	1.2700	1.2700	1.2700	1.2700	-22.561%	1	1,211	+2.362%
2026-04-02	1.6400	1.6400	1.6000	1.6400	+18.841%	50	1,212	-20.732%
2026-03-31	1.3800	1.3800	1.3800	1.3800	+15.966%	1	1,212	-5.797%
2026-03-30	1.1900	1.1900	1.1900	1.1900	-0.833%	100	1,211	+9.244%
2026-03-27	1.2700	1.2700	1.2000	1.2000	-11.111%	72	1,311	+8.333%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-6.897%	2	1,368	-3.704%
2026-03-25	1.4500	1.5000	1.4500	1.4500	+3.571%	15	1,366	-10.345%
2026-03-24	1.5000	1.5000	1.4000	1.4000	0.000%	60	1,365	-7.143%
2026-03-23	1.4000	1.4000	1.4000	1.4000	-3.448%	1	1,329	-7.143%
2026-03-20	1.4500	1.4500	1.4500	1.4500	-8.228%	5	1,328	-10.345%
2026-03-18	1.5800	1.5800	1.5800	1.5800	+1.935%	2	1,328	-17.722%
2026-03-17	1.5500	1.6000	1.5500	1.5500	-8.824%	793	1,328	-16.129%
2026-03-16	1.7500	1.7500	1.6900	1.7000	0.000%	11	1,543	-23.529%
2026-03-13	1.7000	1.7000	1.7000	1.7000	+13.333%	50	1,532	-23.529%
2026-03-12	1.5500	1.5500	1.4500	1.5000	-7.407%	20	1,582	-13.333%
2026-03-11	1.6500	1.6500	1.6200	1.6200	-4.706%	4	1,575	-19.753%
2026-03-09	1.7000	1.7000	1.7000	1.7000	0.000%	60	1,574	-23.529%
2026-03-06	1.7000	1.7000	1.7000	1.7000	-8.108%	10	1,641	-23.529%
2026-03-05	1.7800	1.8500	1.7800	1.8500	+5.714%	70	1,631	-29.730%
2026-03-04	1.7700	1.7700	1.7500	1.7500	0.000%	4	1,561	-25.714%
2026-03-03	1.7500	1.7500	1.7400	1.7500	-6.915%	32	1,564	-25.714%
2026-03-02	1.8800	1.8800	1.8800	1.8800	-0.529%	6	1,532	-30.851%
2026-02-27	1.5000	1.9000	1.5000	1.8900	-13.699%	11	1,532	-31.217%
2026-02-26	2.1000	2.1900	2.1000	2.1900	+18.378%	6	1,541	-40.639%
2026-02-24	1.8500	1.8500	1.8500	1.8500	-0.538%	5	1,547	-29.730%
2026-02-23	1.7500	1.8600	1.7100	1.8600	+6.286%	91	1,552	-30.108%
2026-02-20	2.0000	2.0900	1.7500	1.7500	-2.778%	93	1,640	-25.714%
2026-02-19	1.8000	1.8000	1.8000	1.8000	-5.263%	50	1,691	-27.778%
2026-02-18	1.8000	1.9000	1.8000	1.9000	-1.554%	9	1,641	-31.579%
2026-02-13	1.9300	1.9300	1.9300	1.9300	+7.222%	1	1,648	-32.642%
2026-02-12	1.7000	1.8600	1.7000	1.8000	-15.493%	21	1,648	-27.778%
2026-02-11	2.0500	2.1300	1.8000	2.1300	+4.412%	62	1,667	-38.967%
2026-02-10	2.0500	2.3000	2.0400	2.0400	+2.513%	46	1,676	-36.275%
2026-02-09	1.9900	1.9900	1.8000	1.9900	-2.451%	13	1,685	-34.673%
2026-02-06	2.0500	2.0500	1.9500	2.0400	+16.571%	33	1,698	-36.275%
2026-02-05	2.0500	2.0500	1.7500	1.7500	-21.525%	46	1,698	-25.714%
2026-02-04	2.4500	2.4500	1.9000	2.2300	+6.190%	16	1,658	-41.704%
2026-02-03	2.4400	2.4400	2.1000	2.1000	-17.969%	98	1,665	-38.095%
2026-02-02	2.4400	2.5600	2.4400	2.5600	+11.304%	15	1,701	-49.219%
2026-01-30	2.3000	2.3000	2.3000	2.3000	-8.000%	20	1,696	-43.478%
2026-01-29	2.6300	2.6300	2.5000	2.5000	-9.091%	20	1,676	-48.000%
2026-01-28	2.7500	2.7500	2.7500	2.7500	-1.786%	2	1,656	-52.727%
2026-01-27	2.8800	2.8800	2.6000	2.8000	+1.818%	80	1,654	-53.571%
2026-01-26	2.7500	2.7500	2.7500	2.7500	-5.172%	4	1,720	-52.727%
2026-01-23	3.1500	3.1500	2.9000	2.9000	-10.769%	24	1,724	-55.172%
2026-01-22	3.2000	3.3700	3.2000	3.2500	+6.557%	36	1,713	-60.000%
2026-01-21	2.9000	3.2000	2.8500	3.0500	0.000%	14	1,749	-57.377%
2026-01-20	2.5300	3.1000	2.5300	3.0500	-4.389%	19	1,735	-57.377%
2026-01-16	3.1200	3.2000	3.1200	3.1900	+9.622%	14	1,718	-59.248%
2026-01-14	2.8500	2.9100	2.7900	2.9100	+7.778%	34	1,718	-55.326%
2026-01-13	2.9000	2.9000	2.7000	2.7000	-5.594%	5	1,708	-51.852%
2026-01-09	2.8000	3.0000	2.8000	2.8600	-3.051%	4	1,709	-54.545%
2026-01-08	2.7500	2.9500	2.7000	2.9500	+29.956%	1,060	1,705	-55.932%
2026-01-07	2.6000	2.6000	2.2700	2.2700	-7.347%	25	691	-42.731%
2026-01-06	2.4500	2.4500	2.4500	2.4500	-7.197%	8	667	-46.939%
2026-01-05	2.5000	2.6500	2.5000	2.6400	+34.010%	11	660	-50.758%
2026-01-02	1.8300	2.1000	1.8000	1.9700	+3.684%	5	660	-34.010%
2025-12-31	2.0200	2.0900	1.8000	1.9000	+18.750%	9	655	-31.579%
2025-12-30	2.0000	2.0000	1.6000	1.6000	-18.782%	101	655	-18.750%
2025-12-29	2.0400	2.0500	1.9700	1.9700	-6.190%	187	555	-34.010%
2025-12-26	2.1000	2.1000	2.1000	2.1000	-0.474%	12	529	-38.095%
2025-12-23	2.0500	2.1100	2.0500	2.1100	-3.211%	40	519	-38.389%
2025-12-22	2.1800	2.1800	2.1800	2.1800	-15.504%	10	479	-40.367%
2025-12-17	2.5800	2.5800	2.5800	2.5800	-0.769%	1	469	-49.612%
2025-12-16	2.6000	2.6000	2.6000	2.6000	-9.722%	2	469	-50.000%
2025-12-04	3.0000	3.0000	2.8800	2.8800	+38.462%	20	469	-54.861%
2025-11-25	2.0800	2.0800	2.0800	2.0800	-16.800%	1	454	-37.500%
2025-11-13	2.6000	2.6000	2.5000	2.5000	-13.793%	51	454	-48.000%
2025-11-06	3.1500	3.1500	2.9000	2.9000	-14.706%	51	403	-55.172%
2025-11-04	3.4500	3.4500	3.4000	3.4000	-5.556%	200	353	-61.765%
2025-10-31	3.6000	3.6000	3.6000	3.6000	-1.370%	5	153	-63.889%
2025-10-30	3.7500	3.7500	3.6500	3.6500	-18.889%	100	153	-64.384%
2025-10-23	4.5000	4.5000	4.5000	4.5000	+12.500%	1	53	-71.111%
2025-10-22	4.0000	4.0000	4.0000	4.0000	-6.977%	5	52	-67.500%
2025-10-21	4.3000	4.6000	4.3000	4.3000	-21.818%	3	47	-69.767%
2025-10-09	5.9500	5.9500	5.5000	5.5000	-6.780%	13	44	-76.364%
2025-10-08	5.9000	5.9000	5.9000	5.9000	-3.279%	10	31	-77.966%
2025-10-07	6.2000	6.3000	6.1000	6.1000	+15.094%	21	21	-78.689%
2025-10-01	5.3000	5.3000	5.3000	5.3000	+10.417%	1	290	-75.472%
2025-09-30	4.7000	4.8000	4.7000	4.8000	-3.226%	27	290	-72.917%
2025-09-25	4.9600	4.9600	4.9600	4.9600	+7.826%	1	263	-73.790%
2025-09-23	4.6000	4.6000	4.6000	4.6000	-6.122%	100	262	-71.739%
2025-09-22	5.0000	5.0000	4.9000	4.9000	-6.310%	130	162	-73.469%
2025-09-19	5.2300	5.2300	5.2300	5.2300	-9.672%	10	32	-75.143%
2025-09-17	5.7900	5.7900	5.7900	5.7900	+7.222%	1	27	-77.547%
2025-09-16	5.5000	5.5000	5.4000	5.4000	-7.850%	21	26	-75.926%
2025-09-15	5.8600	5.8600	5.8600	5.8600	0.000%	10	10	-77.816%