Dark

BBWI20270115C20
BBWI Jan 15 2027 20.00 Call (BBWI270115C00020000)
option OPRA

EOD

Oct 1, 2026

0.7500+15.385%(+0.1000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7900	0.8000	0.7500	0.7500	+15.385%	9	572	0.000%
2026-09-30	0.6700	0.7000	0.6500	0.6500	-13.333%	8	564	+15.385%
2026-09-29	0.7500	0.7500	0.7500	0.7500	-3.846%	1	558	0.000%
2026-09-28	0.7800	0.7800	0.7800	0.7800	-8.235%	1	557	-3.846%
2026-09-25	0.9000	0.9000	0.8500	0.8500	-5.556%	14	557	-11.765%
2026-09-24	0.9000	0.9100	0.9000	0.9000	-13.462%	20	544	-16.667%
2026-09-23	1.0000	1.0400	1.0000	1.0400	-16.800%	3	547	-27.885%
2026-09-22	1.2500	1.2500	1.2500	1.2500	+13.636%	1	547	-40.000%
2026-09-21	1.1300	1.1300	1.1000	1.1000	-24.138%	2	547	-31.818%
2026-09-18	1.1700	1.4500	1.1700	1.4500	+26.087%	25	546	-48.276%
2026-09-17	1.0500	1.1600	1.0500	1.1500	+9.524%	24	564	-34.783%
2026-09-16	1.1600	1.2000	1.0500	1.0500	0.000%	52	560	-28.571%
2026-09-15	1.0500	1.0500	1.0500	1.0500	-33.121%	17	580	-28.571%
2026-09-14	1.5700	1.5700	1.5000	1.5700	-7.647%	13	563	-52.229%
2026-09-11	1.6500	1.7500	1.6000	1.7000	+39.344%	116	562	-55.882%
2026-09-10	1.3500	1.3500	1.2200	1.2200	-15.862%	3	566	-38.525%
2026-09-09	1.5400	1.5400	1.4500	1.4500	-25.641%	3	564	-48.276%
2026-09-08	1.9500	1.9500	1.9500	1.9500	-1.515%	32	561	-61.538%
2026-09-04	1.9800	1.9800	1.9800	1.9800	+1.020%	2	529	-62.121%
2026-09-03	1.8000	1.9600	1.6200	1.9600	+3.158%	6	529	-61.735%
2026-09-02	2.0000	2.0000	1.9000	1.9000	-15.556%	5	533	-60.526%
2026-08-31	2.2700	2.2900	2.1000	2.2500	-17.582%	15	534	-66.667%
2026-08-28	2.5000	2.7500	2.5000	2.7300	+43.684%	18	543	-72.527%
2026-08-27	1.9400	1.9400	1.7000	1.9000	-12.037%	7	537	-60.526%
2026-08-26	2.0400	2.2300	2.0400	2.1600	+24.138%	5	541	-65.278%
2026-08-25	1.7500	1.9000	1.7400	1.7400	-27.500%	38	542	-56.897%
2026-08-24	2.4000	2.4000	2.4000	2.4000	-7.692%	1	529	-68.750%
2026-08-21	2.6000	2.6000	2.6000	2.6000	-3.704%	10	528	-71.154%
2026-08-18	2.5100	2.7000	2.5100	2.7000	+8.434%	2	518	-72.222%
2026-08-14	2.5200	2.6700	2.4900	2.4900	+18.571%	22	519	-69.880%
2026-08-13	2.0500	2.1000	2.0000	2.1000	-4.545%	38	516	-64.286%
2026-08-12	2.2000	2.2000	2.2000	2.2000	-8.333%	2	540	-65.909%
2026-08-11	2.4500	2.4500	2.4000	2.4000	-9.434%	7	538	-68.750%
2026-08-10	2.8000	2.8000	2.6500	2.6500	-13.681%	52	538	-71.698%
2026-08-07	3.0700	3.0700	3.0700	3.0700	0.000%	2	520	-75.570%
2026-07-30	3.0700	3.0700	3.0700	3.0700	-12.286%	5	518	-75.570%
2026-07-27	3.3000	3.5000	3.3000	3.5000	-20.455%	6	513	-78.571%
2026-07-16	4.2000	4.4000	4.2000	4.4000	+25.714%	4	507	-82.955%
2026-07-14	3.5000	3.5000	3.5000	3.5000	-25.532%	1	510	-78.571%
2026-07-02	4.9000	4.9000	4.7000	4.7000	-6.188%	2	510	-84.043%
2026-07-01	5.3500	5.3500	5.0000	5.0100	-1.765%	3	510	-85.030%
2026-06-29	5.1000	5.1000	5.1000	5.1000	+13.333%	1	511	-85.294%
2026-06-24	4.3600	4.5000	4.3600	4.5000	+9.489%	2	511	-83.333%
2026-06-18	4.1100	4.1100	4.1100	4.1100	-8.667%	2	515	-81.752%
2026-06-17	4.5000	4.5000	4.5000	4.5000	+12.500%	1	515	-83.333%
2026-06-16	4.0000	4.0000	4.0000	4.0000	+30.719%	3	516	-81.250%
2026-06-12	3.0000	3.0700	3.0000	3.0600	+12.500%	117	519	-75.490%
2026-06-08	2.7500	2.7900	2.7200	2.7200	+5.837%	12	470	-72.426%
2026-06-03	3.1000	3.1000	2.5000	2.5700	-9.825%	35	462	-70.817%
2026-06-02	2.8000	2.8500	2.8000	2.8500	-5.000%	12	439	-73.684%
2026-06-01	3.0000	3.0000	3.0000	3.0000	-21.053%	56	431	-75.000%
2026-05-28	3.8000	3.8000	3.7000	3.8000	+9.195%	13	432	-80.263%
2026-05-27	4.0000	4.0000	3.4800	3.4800	+83.158%	4	433	-78.448%
2026-05-19	1.8500	1.9000	1.8500	1.9000	-9.524%	6	435	-60.526%
2026-05-18	2.1000	2.1000	2.1000	2.1000	-29.293%	10	426	-64.286%
2026-05-14	2.9700	2.9700	2.9700	2.9700	-10.000%	1	426	-74.747%
2026-05-11	3.2000	3.3000	3.2000	3.3000	-5.714%	119	427	-77.273%
2026-05-08	3.5900	3.6000	3.5000	3.5000	+2.941%	3	313	-78.571%
2026-05-01	3.3200	3.4000	3.3200	3.4000	+6.250%	6	312	-77.941%
2026-04-29	3.2000	3.2000	3.2000	3.2000	-15.789%	1	312	-76.563%
2026-04-27	3.8000	3.8000	3.8000	3.8000	+1.604%	2	311	-80.263%
2026-04-24	3.7400	3.7400	3.7400	3.7400	-7.654%	1	311	-79.947%
2026-04-21	4.0500	4.0500	4.0500	4.0500	-3.571%	3	313	-81.481%
2026-04-20	4.2000	4.2000	4.2000	4.2000	+20.000%	3	313	-82.143%
2026-04-17	3.5000	3.5000	3.5000	3.5000	+27.273%	3	313	-78.571%
2026-04-15	2.7500	2.7500	2.7500	2.7500	-14.063%	49	310	-72.727%
2026-04-08	3.3500	3.3500	3.2000	3.2000	+16.788%	4	310	-76.563%
2026-04-07	2.7400	2.7400	2.7400	2.7400	-19.412%	4	312	-72.628%
2026-03-30	3.2000	3.4000	3.2000	3.4000	+44.681%	200	312	-77.941%
2026-03-27	2.6000	2.6000	2.3500	2.3500	-17.544%	2	264	-68.085%
2026-03-26	2.8500	2.8500	2.8500	2.8500	+4.396%	1	262	-73.684%
2026-03-25	2.7300	2.7300	2.7300	2.7300	-9.000%	2	261	-72.527%
2026-03-24	3.0000	3.0000	3.0000	3.0000	-5.063%	5	261	-75.000%
2026-03-23	3.6000	3.6000	3.1500	3.1600	-18.974%	26	263	-76.266%
2026-03-20	3.9600	3.9600	3.9000	3.9000	+11.429%	8	247	-80.769%
2026-03-12	3.5000	3.5000	3.5000	3.5000	-17.647%	2	240	-78.571%
2026-03-11	4.2500	4.2500	4.2500	4.2500	-25.439%	1	238	-82.353%
2026-03-03	5.7000	5.7000	5.7000	5.7000	+3.261%	1	237	-86.842%
2026-03-02	5.6000	5.6000	5.5200	5.5200	-10.968%	3	238	-86.413%
2026-02-25	6.2000	6.2000	6.2000	6.2000	-11.429%	1	239	-87.903%
2026-02-18	7.0000	7.0000	7.0000	7.0000	+11.111%	1	239	-89.286%
2026-02-12	6.3000	6.3000	6.3000	6.3000	+21.154%	12	240	-88.095%
2026-02-05	5.2000	5.2000	5.2000	5.2000	-8.772%	1	252	-85.577%
2026-02-04	5.7000	5.7000	5.7000	5.7000	+1.786%	1	253	-86.842%
2026-02-03	5.8000	5.8000	5.6000	5.6000	+5.263%	10	254	-86.607%
2026-02-02	5.3200	5.3200	5.3200	5.3200	+6.400%	1	264	-85.902%
2026-01-30	5.0000	5.0000	5.0000	5.0000	+9.170%	3	265	-85.000%
2026-01-29	4.5800	4.5800	4.5800	4.5800	-11.923%	4	267	-83.624%
2026-01-28	5.1000	5.2000	5.1000	5.2000	+4.000%	3	267	-85.577%
2026-01-27	5.0000	5.0000	5.0000	5.0000	-16.667%	3	270	-85.000%
2026-01-23	6.0000	6.0000	6.0000	6.0000	+8.108%	5	272	-87.500%
2026-01-21	5.5500	5.5500	5.5500	5.5500	-2.632%	2	277	-86.486%
2026-01-20	5.7000	5.7000	5.7000	5.7000	-10.938%	1	277	-86.842%
2026-01-16	6.4000	6.4000	6.4000	6.4000	+1.587%	1	277	-88.281%
2026-01-15	6.3000	6.3000	6.3000	6.3000	+14.964%	12	277	-88.095%
2026-01-09	5.4800	5.4800	5.4800	5.4800	-8.667%	1	265	-86.314%
2026-01-08	6.0000	6.0000	6.0000	6.0000	+25.000%	3	266	-87.500%
2026-01-06	4.8000	4.8000	4.8000	4.8000	+9.091%	1	269	-84.375%
2026-01-05	4.4000	4.4000	4.4000	4.4000	+0.457%	5	270	-82.955%
2025-12-31	4.3800	4.3800	4.3800	4.3800	-1.794%	8	283	-82.877%
2025-12-29	4.2700	4.5000	4.2700	4.4600	+8.780%	23	283	-83.184%
2025-12-26	4.1000	4.1000	4.1000	4.1000	+6.771%	5	275	-81.707%
2025-12-24	3.8400	3.8400	3.8400	3.8400	+1.053%	4	274	-80.469%
2025-12-23	3.8000	3.8000	3.8000	3.8000	-2.564%	11	274	-80.263%
2025-12-22	3.9000	3.9000	3.9000	3.9000	-5.569%	5	264	-80.769%
2025-12-19	4.1300	4.1300	4.1300	4.1300	-2.824%	6	269	-81.840%
2025-12-18	4.2500	4.2500	4.2500	4.2500	0.000%	2	275	-82.353%
2025-12-16	4.2500	4.2500	4.2500	4.2500	+3.659%	1	273	-82.353%
2025-12-15	4.1000	4.2000	4.1000	4.1000	0.000%	7	274	-81.707%
2025-12-10	3.8900	4.1000	3.8900	4.1000	+2.500%	4	275	-81.707%
2025-12-09	4.1000	4.1000	4.0000	4.0000	0.000%	2	278	-81.250%
2025-12-08	4.0000	4.0000	4.0000	4.0000	0.000%	1	277	-81.250%
2025-12-05	3.5000	4.0000	3.5000	4.0000	0.000%	12	276	-81.250%
2025-12-04	4.0000	4.0000	4.0000	4.0000	+2.828%	3	274	-81.250%
2025-12-03	3.8900	3.8900	3.8900	3.8900	-3.474%	1	271	-80.720%
2025-12-01	4.0300	4.0300	3.9500	4.0300	+30.000%	6	270	-81.390%
2025-11-28	3.0700	3.1000	3.0700	3.1000	+10.714%	3	270	-75.806%
2025-11-25	2.9000	2.9000	2.8000	2.8000	+35.922%	3	268	-73.214%
2025-11-24	2.1500	2.2900	2.0600	2.0600	+3.000%	23	267	-63.592%
2025-11-21	2.0000	2.1500	1.8500	2.0000	-6.977%	41	270	-62.500%
2025-11-20	2.2000	2.4400	2.1000	2.1500	-59.434%	37	236	-65.116%
2025-11-18	5.2500	5.3000	5.2500	5.3000	-3.636%	5	201	-85.849%
2025-11-17	5.8000	5.8000	5.5000	5.5000	-5.172%	6	196	-86.364%
2025-11-14	5.7000	5.8000	5.7000	5.8000	0.000%	10	192	-87.069%
2025-11-13	6.1000	6.1000	5.7000	5.8000	-4.132%	4	188	-87.069%
2025-11-12	6.0500	6.0500	6.0500	6.0500	+6.140%	1	184	-87.603%
2025-11-11	5.9500	5.9500	5.7000	5.7000	-5.000%	2	183	-86.842%
2025-11-10	6.0000	6.0000	6.0000	6.0000	-4.762%	1	181	-87.500%
2025-11-07	6.3000	6.3000	6.3000	6.3000	-16.556%	10	180	-88.095%
2025-10-31	7.0000	7.7000	7.0000	7.5500	-1.307%	30	170	-90.066%
2025-10-30	7.6500	7.6500	7.6500	7.6500	-4.375%	1	144	-90.196%
2025-10-29	8.0000	8.0000	8.0000	8.0000	-11.210%	4	143	-90.625%
2025-10-07	9.5000	9.5000	9.0100	9.0100	+2.971%	2	141	-91.676%
2025-10-03	8.7500	8.7500	8.7500	8.7500	+1.744%	1	141	-91.429%
2025-10-02	8.6000	8.6000	8.6000	8.6000	+7.635%	1	140	-91.279%
2025-10-01	8.1000	8.1000	7.9900	7.9900	-6.221%	2	139	-90.613%
2025-09-30	8.5200	8.5200	8.5200	8.5200	-1.503%	1	139	-91.197%
2025-09-29	9.3000	9.3000	8.4200	8.6500	-2.809%	4	138	-91.329%
2025-09-26	8.9000	8.9000	8.9000	8.9000	-3.261%	2	134	-91.573%
2025-09-23	9.2000	9.2000	9.2000	9.2000	+13.580%	1	132	-91.848%
2025-09-19	8.7000	8.7000	8.1000	8.1000	-7.850%	3	133	-90.741%
2025-09-18	8.6000	8.8500	8.6000	8.7900	-0.114%	51	130	-91.468%
2025-09-17	8.8000	8.8000	8.8000	8.8000	+2.326%	2	81	-91.477%
2025-09-16	8.5500	8.6000	8.4400	8.6000	-6.522%	65	79	-91.279%
2025-09-15	9.2000	9.2000	9.2000	9.2000	-4.860%	1	22	-91.848%
2025-09-12	9.6700	9.6700	9.6700	9.6700	-19.417%	3	22	-92.244%
2025-08-28	12.0000	12.0000	12.0000	12.0000	+10.092%	5	19	-93.750%
2025-08-13	10.9000	10.9000	10.9000	10.9000	-22.254%	6	19	-93.119%
2025-07-14	14.0200	14.0200	14.0200	14.0200	+43.061%	1	13	-94.650%
2025-06-11	9.8000	9.8000	9.8000	9.8000	+3.158%	2	12	-92.347%
2025-06-02	9.5000	9.5000	9.5000	9.5000	-12.037%	2	14	-92.105%
2025-04-17	10.8000	10.8000	10.8000	10.8000	+2.857%	1	13	-93.056%
2025-04-16	10.5000	10.5000	10.5000	10.5000	-16.667%	5	13	-92.857%
2025-03-21	12.6000	12.6000	12.6000	12.6000	+3.025%	2	8	-94.048%
2025-03-12	12.2300	12.2300	12.2300	12.2300	-43.641%	1	7	-93.868%
2025-02-20	21.7000	21.7000	21.7000	21.7000	+16.416%	1	6	-96.544%
2025-01-06	18.6400	18.6400	18.6400	18.6400	+51.545%	5	6	-95.976%
2024-10-30	12.3000	12.3000	12.3000	12.3000	+2.244%	1	7	-93.902%
2024-10-29	12.0300	12.0300	12.0300	12.0300	-6.016%	1	7	-93.766%
2024-10-09	12.8000	12.8000	12.8000	12.8000	-11.049%	5	6	-94.141%
2024-10-08	14.3900	14.3900	14.3900	14.3900	+5.731%	2	2	-94.788%
2024-10-02	13.6100	13.6100	13.6100	13.6100	0.000%	2	2	-94.489%

.dark-mode .cPYbJX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cPYbJX{ color: #333333; background-color: white; border: 2px solid #333333; }BBWI20270115C20BBWI Jan 15 2027 20.00 Call (BBWI270115C00020000)option OPRA

BBWI20270115C20
BBWI Jan 15 2027 20.00 Call (BBWI270115C00020000)
option OPRA