Dark

BBWI20270115C15
BBWI Jan 15 2027 15.00 Call (BBWI270115C00015000)
option OPRA

EOD

Sep 30, 2026

2.45-5.769%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	2.4500	2.4500	2.4500	2.4500	-5.769%	2	1,097	0.000%
2026-09-28	2.6000	2.6000	2.6000	2.6000	-11.263%	4	1,095	-5.769%
2026-09-25	2.9300	2.9300	2.9300	2.9300	-5.484%	4	1,099	-16.382%
2026-09-23	3.1000	3.1000	3.1000	3.1000	0.000%	1	1,095	-20.968%
2026-09-15	3.1500	3.1500	3.1000	3.1000	-39.453%	30	1,094	-20.968%
2026-08-31	5.1500	5.1500	5.1200	5.1200	-6.227%	4	1,064	-52.148%
2026-08-28	5.4600	5.4600	5.4600	5.4600	+13.750%	2	1,064	-55.128%
2026-08-26	4.8000	4.8000	4.8000	4.8000	+20.000%	2	1,066	-48.958%
2026-08-25	4.8200	4.8200	4.0000	4.0000	-29.825%	10	1,064	-38.750%
2026-08-18	5.7000	5.7000	5.7000	5.7000	+7.547%	75	1,061	-57.018%
2026-08-14	5.3000	5.3000	5.3000	5.3000	+17.778%	1	1,136	-53.774%
2026-08-13	4.5000	4.5000	4.4900	4.5000	0.000%	40	1,137	-45.556%
2026-08-12	4.5800	4.7000	4.5000	4.5000	-15.094%	88	1,117	-45.556%
2026-08-11	5.2600	5.3000	5.2600	5.3000	-3.636%	4	1,048	-53.774%
2026-08-10	5.5000	5.5000	5.5000	5.5000	-13.522%	1	1,046	-55.455%
2026-08-06	6.3600	6.3600	6.3600	6.3600	-6.745%	1	1,045	-61.478%
2026-07-28	6.8200	6.8200	6.8200	6.8200	+16.981%	2	1,045	-64.076%
2026-07-08	5.8300	5.8300	5.8300	5.8300	-18.915%	2	1,046	-57.976%
2026-07-06	7.1900	7.1900	7.1900	7.1900	-16.686%	1	1,046	-65.925%
2026-06-29	8.4300	8.8000	8.4300	8.6300	+27.852%	13	1,046	-71.611%
2026-06-23	6.8300	6.8300	6.7500	6.7500	-2.878%	2	1,035	-63.704%
2026-06-18	6.9500	6.9500	6.9500	6.9500	-6.334%	1	1,035	-64.748%
2026-06-17	7.4200	7.4200	7.4200	7.4200	+32.500%	1	1,035	-66.981%
2026-06-12	5.6000	5.6000	5.6000	5.6000	-11.672%	2	1,034	-56.250%
2026-05-27	6.3400	6.3400	6.3400	6.3400	+48.131%	1	1,036	-61.356%
2026-05-21	4.2800	4.2800	4.2800	4.2800	+22.286%	5	1,036	-42.757%
2026-05-20	3.5000	3.5000	3.5000	3.5000	-24.731%	1	1,036	-30.000%
2026-05-15	4.6500	4.6500	4.6500	4.6500	-13.889%	1	1,035	-47.312%
2026-05-14	5.4000	5.4000	5.4000	5.4000	-5.263%	1	1,035	-54.630%
2026-05-04	5.7000	5.7000	5.7000	5.7000	-19.718%	3	1,034	-57.018%
2026-04-22	7.1000	7.1000	7.1000	7.1000	+42.000%	3	1,034	-65.493%
2026-04-09	5.0000	5.0000	5.0000	5.0000	-27.954%	1	1,033	-51.000%
2026-03-11	6.9400	6.9400	6.9400	6.9400	-17.577%	4	1,033	-64.697%
2026-03-05	8.4300	8.4300	8.4200	8.4200	-14.949%	2	1,031	-70.903%
2026-02-13	9.9000	9.9000	9.9000	9.9000	+11.236%	1	1,031	-75.253%
2026-02-10	9.1000	9.1000	8.9000	8.9000	-4.301%	3	1,031	-72.472%
2026-02-06	9.3600	9.3600	9.3000	9.3000	+2.198%	10	1,031	-73.656%
2026-02-04	9.1000	9.1000	9.1000	9.1000	+4.000%	2	1,041	-73.077%
2026-02-03	8.7500	8.7500	8.7500	8.7500	+2.220%	2	1,043	-72.000%
2026-02-02	8.4800	8.7000	8.3000	8.5600	+8.217%	45	1,041	-71.379%
2026-01-30	7.9100	7.9100	7.9100	7.9100	+4.630%	2	1,073	-69.027%
2026-01-29	7.5600	7.5600	7.5600	7.5600	-7.805%	1	1,075	-67.593%
2026-01-28	8.2000	8.2000	8.2000	8.2000	+6.771%	5	1,075	-70.122%
2026-01-27	7.9500	7.9500	7.6800	7.6800	-2.414%	38	1,080	-68.099%
2026-01-26	8.2000	8.2000	7.8600	7.8700	-8.912%	9	1,044	-68.869%
2026-01-23	9.2000	9.2000	8.6400	8.6400	+3.473%	31	1,041	-71.644%
2026-01-21	8.4000	8.4000	8.3500	8.3500	-4.023%	26	1,060	-70.659%
2026-01-20	8.7000	8.7000	8.7000	8.7000	-6.452%	1	1,046	-71.839%
2026-01-16	9.3000	9.3000	9.3000	9.3000	-2.105%	5	1,051	-73.656%
2026-01-15	9.2100	9.5000	9.2100	9.5000	+3.939%	7	1,051	-74.211%
2026-01-14	9.1400	9.1400	9.1400	9.1400	-0.975%	1	1,055	-73.195%
2026-01-13	9.2300	9.2300	9.2300	9.2300	+1.540%	1	1,056	-73.456%
2026-01-12	9.0800	9.1000	9.0800	9.0900	-3.810%	8	1,056	-73.047%
2026-01-09	9.2000	9.4500	9.2000	9.4500	+1.613%	2	1,062	-74.074%
2026-01-08	9.3000	9.3000	9.3000	9.3000	+9.541%	1	1,063	-73.656%
2026-01-06	7.4500	8.4900	7.4500	8.4900	+21.286%	16	1,064	-71.143%
2026-01-02	7.0000	7.0000	7.0000	7.0000	-2.913%	2	1,080	-65.000%
2025-12-30	7.0800	7.2100	7.0800	7.2100	+3.000%	5	1,082	-66.019%
2025-12-29	7.0000	7.0000	7.0000	7.0000	+10.236%	3	1,087	-65.000%
2025-12-23	6.3500	6.3500	6.3500	6.3500	-3.053%	9	1,087	-61.417%
2025-12-19	6.5500	6.5500	6.5500	6.5500	-3.676%	10	1,078	-62.595%
2025-12-15	6.8000	6.8500	6.7700	6.8000	-4.225%	16	1,078	-63.971%
2025-12-12	7.0500	7.1000	7.0000	7.1000	+11.987%	29	1,079	-65.493%
2025-12-05	6.1300	6.3400	6.1300	6.3400	+0.635%	16	1,088	-61.356%
2025-12-04	6.3000	6.3000	6.3000	6.3000	-2.628%	1	1,087	-61.111%
2025-12-03	5.9500	6.4700	5.9500	6.4700	+11.552%	2,501	1,087	-62.133%
2025-12-02	5.8000	5.8000	5.8000	5.8000	-9.375%	5	2,736	-57.759%
2025-12-01	5.5800	6.4000	5.5800	6.4000	+25.490%	12	2,741	-61.719%
2025-11-28	5.2000	5.2000	5.1000	5.1000	-2.857%	3	2,743	-51.961%
2025-11-26	5.3000	5.4500	5.2400	5.2500	+7.143%	74	2,784	-53.333%
2025-11-25	4.2000	4.9000	4.2000	4.9000	+8.889%	15	2,784	-50.000%
2025-11-24	3.9000	4.5000	3.9000	4.5000	+28.571%	17	2,777	-45.556%
2025-11-21	3.5200	3.7000	3.0800	3.5000	-10.256%	79	2,761	-30.000%
2025-11-20	3.9400	4.5000	3.6500	3.9000	-56.618%	5,127	2,683	-37.179%
2025-11-07	8.9900	8.9900	8.9900	8.9900	-25.702%	3	70	-72.747%
2025-10-13	12.1000	12.1000	12.1000	12.1000	+0.833%	1	67	-79.752%
2025-10-09	12.0000	12.0000	12.0000	12.0000	+3.448%	1	68	-79.583%
2025-10-01	11.6500	11.6500	11.6000	11.6000	+1.487%	6	67	-78.879%
2025-09-25	11.5600	11.5600	10.9800	11.4300	-9.716%	16	61	-78.565%
2025-09-15	12.6500	12.8400	12.6500	12.6600	-4.597%	25	46	-80.648%
2025-09-12	13.2700	13.2700	13.2700	13.2700	-3.139%	3	22	-81.537%
2025-09-11	13.7000	13.7000	13.7000	13.7000	-11.441%	1	22	-82.117%
2025-08-28	15.4700	15.4700	15.4700	15.4700	-9.532%	2	22	-84.163%
2025-08-26	17.1000	17.1000	17.1000	17.1000	+9.195%	2	24	-85.673%
2025-08-20	15.6600	15.6600	15.6600	15.6600	+4.053%	1	26	-84.355%
2025-08-13	15.0500	15.0500	15.0500	15.0500	-19.947%	2	27	-83.721%
2025-07-22	18.8000	18.8000	18.8000	18.8000	+3.070%	3	26	-86.968%
2025-07-02	18.2400	18.2400	18.2400	18.2400	+14.861%	1	29	-86.568%
2025-06-27	15.8800	15.8800	15.8800	15.8800	+8.027%	8	29	-84.572%
2025-06-25	14.7000	14.7000	14.7000	14.7000	+1.379%	5	29	-83.333%
2025-06-24	14.5000	14.5000	14.5000	14.5000	+11.538%	2	34	-83.103%
2025-06-09	13.0000	13.0000	13.0000	13.0000	+0.464%	5	36	-81.154%
2025-06-06	12.9400	12.9400	12.9400	12.9400	+2.698%	2	31	-81.066%
2025-06-05	12.6000	12.6000	12.6000	12.6000	-5.263%	2	31	-80.556%
2025-06-03	13.3000	13.3000	13.3000	13.3000	+3.101%	1	29	-81.579%
2025-06-02	12.9000	12.9000	12.8900	12.9000	-32.637%	13	28	-81.008%
2025-05-20	19.1500	19.1500	19.1500	19.1500	+1.808%	1	16	-87.206%
2025-05-19	18.8100	18.8100	18.8100	18.8100	-5.809%	1	17	-86.975%
2025-05-14	19.9700	19.9700	19.9700	19.9700	+1.680%	5	16	-87.732%
2025-05-12	19.6400	19.6400	19.6400	19.6400	+24.304%	3	16	-87.525%
2025-03-10	15.8000	15.8000	15.8000	15.8000	-12.707%	2	16	-84.494%
2025-03-07	18.1000	18.1000	18.1000	18.1000	-8.586%	2	14	-86.464%
2025-03-04	19.8000	19.8000	19.8000	19.8000	-12.000%	5	13	-87.626%
2025-02-27	22.5000	22.5000	22.5000	22.5000	-3.846%	1	8	-89.111%
2025-01-28	23.4000	23.4000	23.4000	23.4000	+2.993%	3	7	-89.530%
2025-01-22	22.7200	22.7200	22.7200	22.7200	+2.945%	2	7	-89.217%
2025-01-16	21.9000	22.0800	21.9000	22.0700	+2.461%	5	9	-88.899%
2024-11-25	21.5400	21.5400	21.5400	21.5400	+24.509%	3	12	-88.626%
2024-11-15	17.3000	17.3000	17.3000	17.3000	+0.581%	2	15	-85.838%
2024-11-11	17.6400	17.6400	17.2000	17.2000	+14.667%	6	16	-85.756%
2024-10-29	15.0000	15.0000	15.0000	15.0000	-5.063%	3	16	-83.667%
2024-10-22	16.9900	16.9900	15.8000	15.8000	-7.925%	3	13	-84.494%
2024-10-07	15.9000	17.1600	15.9000	17.1600	+9.299%	7	10	-85.723%
2024-10-03	15.5000	15.7000	15.5000	15.7000	-6.548%	2	3	-84.395%
2024-09-19	17.0000	17.0000	16.8000	16.8000	0.000%	3	3	-85.417%

.dark-mode .B9nkYl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B9nkYl{ color: #333333; background-color: white; border: 2px solid #333333; }BBWI20270115C15BBWI Jan 15 2027 15.00 Call (BBWI270115C00015000)option OPRA

BBWI20270115C15
BBWI Jan 15 2027 15.00 Call (BBWI270115C00015000)
option OPRA