Dark

BBBY20280121C5
BBBY Jan 21 2028 5.00 Call (BBBY280121C00005000)
option OPRA

EOD

Jul 30, 2026

2.25+4.651%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.2500	2.2500	2.2500	2.2500	+4.651%	1	513	0.000%
2026-07-29	2.1500	2.1500	2.1500	2.1500	-10.417%	2	512	+4.651%
2026-07-27	2.4000	2.4000	2.4000	2.4000	0.000%	1	514	-6.250%
2026-07-24	2.4000	2.4000	2.4000	2.4000	+9.091%	5	513	-6.250%
2026-07-23	2.1600	2.2000	2.0900	2.2000	-3.509%	30	508	+2.273%
2026-07-21	2.4000	2.4000	2.2800	2.2800	-10.588%	3	478	-1.316%
2026-07-16	2.5500	2.5500	2.5500	2.5500	+6.250%	4	475	-11.765%
2026-07-14	2.3500	2.4000	2.3500	2.4000	0.000%	7	479	-6.250%
2026-07-13	2.4000	2.4000	2.4000	2.4000	0.000%	51	472	-6.250%
2026-07-10	2.5000	2.5000	2.4000	2.4000	-7.692%	16	421	-6.250%
2026-07-09	2.4500	2.6000	2.4500	2.6000	+4.839%	4	411	-13.462%
2026-07-08	2.5000	2.5000	2.4800	2.4800	-6.415%	5	410	-9.274%
2026-07-06	2.7000	2.7000	2.6500	2.6500	-4.676%	2	406	-15.094%
2026-07-02	3.0000	3.0000	2.7800	2.7800	-4.138%	19	387	-19.065%
2026-06-29	2.9000	2.9000	2.9000	2.9000	-1.695%	10	387	-22.414%
2026-06-26	2.9500	2.9500	2.9500	2.9500	-18.056%	1	377	-23.729%
2026-06-25	3.6000	3.6000	3.6000	3.6000	+3.746%	20	378	-37.500%
2026-06-23	3.4700	3.4700	3.4700	3.4700	+23.929%	2	358	-35.159%
2026-06-18	3.1000	3.2500	2.8000	2.8000	-1.754%	5	353	-19.643%
2026-06-17	2.8500	2.8500	2.8500	2.8500	-13.636%	55	353	-21.053%
2026-06-16	3.5000	3.5000	3.3000	3.3000	-5.444%	5	353	-31.818%
2026-06-15	3.4900	3.4900	3.4900	3.4900	+24.643%	1	348	-35.530%
2026-06-11	3.0000	3.3700	2.8000	2.8000	-6.667%	33	347	-19.643%
2026-06-08	3.0000	3.0000	3.0000	3.0000	0.000%	40	314	-25.000%
2026-06-05	3.1400	3.6000	3.0000	3.0000	-20.213%	35	354	-25.000%
2026-06-02	3.6800	3.8000	3.5600	3.7600	-6.000%	15	349	-40.160%
2026-05-28	4.0000	4.0000	4.0000	4.0000	+6.667%	1	334	-43.750%
2026-05-27	3.7500	3.7500	3.7500	3.7500	+5.634%	6	333	-40.000%
2026-05-26	3.5500	3.5500	3.5500	3.5500	+17.162%	1	327	-36.620%
2026-05-22	3.0300	3.0300	3.0300	3.0300	+8.214%	1	327	-25.743%
2026-05-21	2.7000	2.8000	2.7000	2.8000	+12.000%	11	328	-19.643%
2026-05-20	2.4400	2.5900	2.4400	2.5000	+21.951%	20	328	-10.000%
2026-05-19	2.0500	2.0500	2.0500	2.0500	-4.651%	41	268	+9.756%
2026-05-18	2.1200	2.1500	2.1200	2.1500	0.000%	25	268	+4.651%
2026-05-13	2.1500	2.1500	2.1500	2.1500	+4.878%	5	268	+4.651%
2026-05-11	2.0500	2.0500	2.0500	2.0500	-16.327%	1	273	+9.756%
2026-05-06	2.4500	2.4500	2.4500	2.4500	+2.083%	8	274	-8.163%
2026-05-05	2.4500	2.4500	2.4000	2.4000	-11.111%	9	274	-6.250%
2026-05-01	2.8500	2.8500	2.7000	2.7000	+8.000%	11	288	-16.667%
2026-04-29	2.4000	2.5000	2.4000	2.5000	+13.636%	2	288	-10.000%
2026-04-28	3.0000	3.0000	2.2000	2.2000	-18.519%	79	288	+2.273%
2026-04-27	2.7500	2.7500	2.7000	2.7000	-3.571%	53	221	-16.667%
2026-04-23	3.0000	3.0000	2.8000	2.8000	-9.677%	5	195	-19.643%
2026-04-22	3.1000	3.1100	3.1000	3.1000	-3.125%	20	200	-27.419%
2026-04-21	3.2000	3.2000	3.1000	3.2000	+15.942%	25	238	-29.688%
2026-04-17	2.7600	2.7600	2.7600	2.7600	+8.235%	1	238	-18.478%
2026-04-15	2.3000	2.6100	2.3000	2.5500	+16.438%	21	237	-11.765%
2026-04-10	2.2900	2.2900	2.1900	2.1900	-6.009%	4	255	+2.740%
2026-04-09	2.3300	2.3300	2.3300	2.3300	+4.955%	1	251	-3.433%
2026-04-08	2.3500	2.3500	2.2200	2.2200	+11.000%	2	251	+1.351%
2026-04-07	2.0000	2.0000	2.0000	2.0000	-6.977%	6	251	+12.500%
2026-04-02	2.1500	2.1500	2.1500	2.1500	-6.522%	3	242	+4.651%
2026-04-01	2.3000	2.3000	2.3000	2.3000	+2.222%	1	242	-2.174%
2026-03-26	2.2500	2.2500	2.2500	2.2500	-2.174%	1	241	0.000%
2026-03-24	2.3000	2.3000	2.3000	2.3000	+2.222%	6	241	-2.174%
2026-03-20	2.2500	2.2500	2.2500	2.2500	-10.000%	5	235	0.000%
2026-03-18	2.5000	2.5000	2.5000	2.5000	+8.696%	1	230	-10.000%
2026-03-12	2.3000	2.3000	2.3000	2.3000	-6.122%	5	229	-2.174%
2026-03-11	2.4500	2.4500	2.4500	2.4500	-23.438%	6	223	-8.163%
2026-03-10	3.2000	3.2000	3.2000	3.2000	+16.364%	1	217	-29.688%
2026-03-09	2.7500	2.7500	2.7500	2.7500	-12.698%	2	216	-18.182%
2026-02-24	3.1500	3.1500	3.1500	3.1500	+12.100%	5	214	-28.571%
2026-02-20	2.8100	2.8100	2.8100	2.8100	+6.439%	1	219	-19.929%
2026-02-18	2.6400	2.6400	2.6400	2.6400	-8.966%	50	218	-14.773%
2026-02-09	2.9000	2.9000	2.9000	2.9000	+4.317%	2	168	-22.414%
2026-02-06	2.7000	2.7800	2.7000	2.7800	-5.763%	2	166	-19.065%
2026-02-04	3.1000	3.1000	2.9500	2.9500	-33.857%	13	167	-23.729%
2026-01-16	4.3000	4.4600	4.3000	4.4600	+16.146%	4	155	-49.552%
2026-01-05	3.8900	3.8900	3.8400	3.8400	+33.333%	10	145	-41.406%
2025-12-30	3.0000	3.0000	2.8800	2.8800	-10.000%	3	145	-21.875%
2025-12-22	3.4000	3.4000	3.2000	3.2000	-8.571%	70	142	-29.688%
2025-11-28	3.5000	3.5000	3.5000	3.5000	+6.061%	1	72	-35.714%
2025-11-20	3.3000	3.3000	3.3000	3.3000	0.000%	5	71	-31.818%
2025-11-17	3.3000	3.3000	3.3000	3.3000	-8.333%	5	66	-31.818%
2025-11-14	3.6000	3.6000	3.6000	3.6000	-2.703%	5	61	-37.500%
2025-11-13	3.7000	3.7000	3.7000	3.7000	-7.500%	5	56	-39.189%
2025-11-06	4.2000	4.2000	4.0000	4.0000	-18.367%	10	51	-43.750%
2025-10-28	4.7000	4.9000	4.7000	4.9000	-3.922%	18	41	-54.082%
2025-10-16	5.0000	5.1000	4.9000	5.1000	-3.774%	10	25	-55.882%
2025-10-15	5.4000	5.4000	5.3000	5.3000	-10.169%	10	15	-57.547%
2025-10-14	5.9000	5.9000	5.9000	5.9000	-14.740%	1	5	-61.864%
2025-10-10	6.9200	6.9200	6.9200	6.9200	-29.388%	1	4	-67.486%
2025-10-03	8.3000	9.8000	8.3000	9.8000	+46.269%	3	3	-77.041%
2025-09-19	6.7000	6.7000	6.7000	6.7000	0.000%	65	65	-66.418%