Dark

BBWI20260821C25
BBWI Aug 21 2026 25.00 Call (BBWI260821C00025000)
option OPRA

EOD

Jul 30, 2026

0.1400+40.000%(+0.0400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1400	0.1400	0.1400	0.1400	+40.000%	5	1,063	0.000%
2026-07-29	0.0800	0.1000	0.0800	0.1000	-50.000%	2	1,068	+40.000%
2026-07-27	0.1300	0.2000	0.0900	0.2000	+53.846%	45	1,070	-30.000%
2026-07-24	0.1300	0.1300	0.1300	0.1300	+30.000%	4	1,086	+7.692%
2026-07-23	0.1000	0.1000	0.1000	0.1000	-33.333%	3	1,090	+40.000%
2026-07-22	0.1500	0.1500	0.1500	0.1500	-6.250%	3	1,093	-6.667%
2026-07-21	0.1500	0.1700	0.1500	0.1600	-36.000%	24	1,093	-12.500%
2026-07-20	0.1500	0.2500	0.1500	0.2500	-28.571%	10	1,105	-44.000%
2026-07-17	0.3500	0.3500	0.3500	0.3500	-16.667%	3	1,097	-60.000%
2026-07-16	0.4000	0.4700	0.4000	0.4200	+40.000%	14	1,097	-66.667%
2026-07-15	0.2500	0.3000	0.2000	0.3000	-3.226%	22	1,097	-53.333%
2026-07-13	0.3000	0.3100	0.3000	0.3100	+6.897%	72	1,086	-54.839%
2026-07-09	0.2000	0.3500	0.2000	0.2900	+45.000%	94	1,098	-51.724%
2026-07-08	0.2000	0.2200	0.2000	0.2000	-56.522%	42	1,017	-30.000%
2026-07-07	0.6000	0.6000	0.4100	0.4600	-34.286%	30	1,024	-69.565%
2026-07-06	0.7100	0.7100	0.7000	0.7000	+2.941%	2	1,019	-80.000%
2026-07-02	0.9500	0.9500	0.6800	0.6800	-35.238%	39	1,015	-79.412%
2026-07-01	1.2700	1.2700	0.9500	1.0500	-30.000%	475	1,015	-86.667%
2026-06-29	1.1000	1.5000	1.1000	1.5000	+30.435%	9	738	-90.667%
2026-06-26	1.0900	1.1500	1.0900	1.1500	+33.721%	12	729	-87.826%
2026-06-25	0.9100	1.0000	0.8600	0.8600	+1.176%	23	718	-83.721%
2026-06-24	0.7000	0.8500	0.6800	0.8500	+26.866%	11	701	-83.529%
2026-06-23	0.4500	0.6700	0.4500	0.6700	+67.500%	421	693	-79.104%
2026-06-22	0.4000	0.4000	0.4000	0.4000	-38.462%	14	348	-65.000%
2026-06-18	0.6000	0.6500	0.6000	0.6500	-7.143%	11	323	-78.462%
2026-06-17	0.7000	0.7000	0.7000	0.7000	+112.121%	3	323	-80.000%
2026-06-15	0.4000	0.4000	0.3300	0.3300	-5.714%	4	320	-57.576%
2026-06-12	0.3500	0.3500	0.3500	0.3500	+40.000%	1	319	-60.000%
2026-06-11	0.2500	0.2500	0.2500	0.2500	-16.667%	8	318	-44.000%
2026-06-10	0.3000	0.3000	0.3000	0.3000	+3.448%	6	318	-53.333%
2026-06-09	0.3800	0.3800	0.2900	0.2900	+38.095%	6	323	-51.724%
2026-06-05	0.2100	0.2100	0.2100	0.2100	-16.000%	5	323	-33.333%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-13.793%	4	318	-44.000%
2026-06-03	0.2900	0.2900	0.2900	0.2900	-23.684%	1	320	-51.724%
2026-06-02	0.3600	0.3800	0.3600	0.3800	-5.000%	8	320	-63.158%
2026-06-01	0.4000	0.4000	0.4000	0.4000	-44.444%	2	318	-65.000%
2026-05-28	0.6000	0.7200	0.6000	0.7200	+22.034%	80	320	-80.556%
2026-05-27	0.6000	0.8500	0.5900	0.5900	+34.091%	23	240	-76.271%
2026-05-26	0.3500	0.4400	0.3500	0.4400	+46.667%	3	238	-68.182%
2026-05-21	0.3000	0.3000	0.3000	0.3000	0.000%	1	238	-53.333%
2026-05-20	0.2000	0.3000	0.2000	0.3000	+20.000%	95	238	-53.333%
2026-05-19	0.2500	0.2500	0.2500	0.2500	+8.696%	2	152	-44.000%
2026-05-18	0.2300	0.2300	0.2300	0.2300	-34.286%	3	152	-39.130%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-22.222%	2	152	-60.000%
2026-05-14	0.5500	0.6100	0.4500	0.4500	-11.765%	8	153	-68.889%
2026-05-13	0.5000	0.5100	0.5000	0.5100	-10.526%	7	144	-72.549%
2026-05-12	0.6600	0.6600	0.5700	0.5700	-28.750%	5	144	-75.439%
2026-05-08	0.8000	0.8000	0.8000	0.8000	+23.077%	1	144	-82.500%
2026-05-06	0.6000	0.6500	0.6000	0.6500	0.000%	6	143	-78.462%
2026-05-04	0.7000	0.7000	0.6500	0.6500	-35.000%	14	137	-78.462%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-29.577%	50	128	-86.000%
2026-04-21	1.4200	1.4200	1.4200	1.4200	+16.393%	1	78	-90.141%
2026-04-20	0.9000	1.2400	0.9000	1.2200	+52.500%	18	78	-88.525%
2026-04-17	0.9300	0.9300	0.8000	0.8000	+60.000%	2	73	-82.500%
2026-04-16	0.5500	0.5500	0.5000	0.5000	-16.667%	42	71	-72.000%
2026-04-15	0.6000	0.6000	0.6000	0.6000	-11.765%	2	30	-76.667%
2026-04-09	0.6200	0.6800	0.6200	0.6800	-2.857%	3	31	-79.412%
2026-04-06	0.6500	0.7000	0.6500	0.7000	-22.222%	2	33	-80.000%
2026-04-02	0.9000	0.9000	0.9000	0.9000	-10.000%	1	32	-84.444%
2026-04-01	1.0100	1.0100	1.0000	1.0000	0.000%	3	32	-86.000%
2026-03-31	1.0000	1.0000	1.0000	1.0000	+17.647%	2	29	-86.000%
2026-03-30	0.8000	0.9200	0.8000	0.8500	+41.667%	5	27	-83.529%
2026-03-27	0.6000	0.6000	0.6000	0.6000	-25.000%	1	25	-76.667%
2026-03-24	0.8000	0.8000	0.8000	0.8000	-12.088%	1	26	-82.500%
2026-03-23	0.9400	0.9400	0.9100	0.9100	-32.593%	2	27	-84.615%
2026-03-16	1.3500	1.3500	1.3500	1.3500	-21.512%	1	28	-89.630%
2026-03-06	1.7200	1.7200	1.7200	1.7200	-18.483%	5	28	-91.860%
2026-03-03	2.1100	2.1100	2.1100	2.1100	-15.600%	1	28	-93.365%
2026-03-02	2.5000	2.5000	2.5000	2.5000	-5.660%	1	27	-94.400%
2026-02-27	2.6500	2.6500	2.6500	2.6500	-10.774%	1	26	-94.717%
2026-02-26	2.9700	2.9700	2.9700	2.9700	+8.394%	1	26	-95.286%
2026-02-23	2.7400	2.7400	2.7400	2.7400	-25.745%	1	25	-94.891%
2026-02-18	3.6000	3.6900	3.5800	3.6900	+3.652%	3	24	-96.206%
2026-02-17	3.4200	3.5600	3.4200	3.5600	+22.759%	6	24	-96.067%
2026-02-10	2.9000	2.9000	2.9000	2.9000	+0.694%	1	23	-95.172%
2026-02-09	2.9000	2.9000	2.8800	2.8800	+10.769%	9	22	-95.139%
2026-02-04	2.6000	2.6000	2.6000	2.6000	+23.810%	2	22	-94.615%
2026-01-26	2.3000	2.3000	2.1000	2.1000	-27.586%	6	21	-93.333%
2026-01-22	2.9000	2.9000	2.9000	2.9000	-5.844%	5	21	-95.172%
2026-01-16	3.0800	3.0800	3.0800	3.0800	+23.200%	1	16	-95.455%
2026-01-07	2.3800	2.5000	2.3800	2.5000	+5.485%	5	16	-94.400%
2026-01-06	2.3700	2.3700	2.3700	2.3700	+26.064%	2	12	-94.093%
2026-01-05	1.8800	1.8800	1.8800	1.8800	-12.150%	2	10	-92.553%
2026-01-02	1.9000	2.1400	1.9000	2.1400	+12.632%	11	10	-93.458%
2025-12-29	1.9000	1.9000	1.9000	1.9000	0.000%	2	2	-92.632%

.dark-mode .rxvTKj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rxvTKj{ color: #333333; background-color: white; border: 2px solid #333333; }BBWI20260821C25BBWI Aug 21 2026 25.00 Call (BBWI260821C00025000)option OPRA

BBWI20260821C25
BBWI Aug 21 2026 25.00 Call (BBWI260821C00025000)
option OPRA