Dark

BBWI20270115C25
BBWI Jan 15 2027 25.00 Call (BBWI270115C00025000)
option OPRA

EOD

Sep 30, 2026

0.20000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.2300	0.2300	0.2000	0.2000	0.000%	2	2,228	0.000%
2026-09-29	0.1500	0.2000	0.1500	0.2000	-31.034%	14	2,227	0.000%
2026-09-25	0.2700	0.2900	0.2400	0.2900	-3.333%	22	2,225	-31.034%
2026-09-24	0.3000	0.3000	0.3000	0.3000	-14.286%	1	2,245	-33.333%
2026-09-22	0.4000	0.4000	0.3500	0.3500	0.000%	4	2,245	-42.857%
2026-09-21	0.3500	0.4000	0.3500	0.3500	-18.605%	42	2,245	-42.857%
2026-09-18	0.4300	0.4300	0.4300	0.4300	+7.500%	25	2,222	-53.488%
2026-09-17	0.3500	0.4000	0.3100	0.4000	0.000%	79	2,222	-50.000%
2026-09-16	0.3000	0.4100	0.3000	0.4000	+14.286%	6	2,221	-50.000%
2026-09-15	0.3500	0.3500	0.3100	0.3500	-30.000%	8	2,215	-42.857%
2026-09-14	0.4700	0.5000	0.4700	0.5000	-20.635%	13	2,215	-60.000%
2026-09-11	0.5500	0.6300	0.5500	0.6300	+61.538%	4	2,207	-68.254%
2026-09-10	0.3600	0.3900	0.3600	0.3900	-54.651%	16	2,206	-48.718%
2026-09-04	0.7600	0.8600	0.7600	0.8600	+26.471%	8	2,205	-76.744%
2026-09-03	0.6000	0.7000	0.6000	0.6800	-9.333%	7	2,205	-70.588%
2026-09-01	0.7500	0.7500	0.7500	0.7500	-21.053%	1	2,203	-73.333%
2026-08-31	0.8500	0.9500	0.8500	0.9500	+5.556%	26	2,203	-78.947%
2026-08-28	1.0200	1.0200	0.8800	0.9000	+28.571%	19	2,189	-77.778%
2026-08-27	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,172	-71.429%
2026-08-26	0.9000	0.9000	0.6000	0.7000	-9.091%	21	2,172	-71.429%
2026-08-25	0.9000	0.9000	0.7500	0.7700	-21.429%	24	2,160	-74.026%
2026-08-24	0.9500	0.9800	0.9500	0.9800	-6.667%	29	2,159	-79.592%
2026-08-20	1.0500	1.0500	1.0500	1.0500	+23.529%	5	2,157	-80.952%
2026-08-13	0.8200	0.8500	0.8200	0.8500	-3.409%	5	2,152	-76.471%
2026-08-12	0.9500	0.9500	0.8800	0.8800	-20.000%	2	2,148	-77.273%
2026-08-11	1.1000	1.1000	1.0500	1.1000	-10.569%	3	2,148	-81.818%
2026-08-10	1.2300	1.2300	1.2300	1.2300	-15.172%	1	2,148	-83.740%
2026-08-07	1.4500	1.4500	1.4500	1.4500	-6.452%	1	2,147	-86.207%
2026-08-06	1.7000	1.7000	1.5500	1.5500	-16.216%	9	2,147	-87.097%
2026-08-04	1.8500	1.8500	1.8500	1.8500	+29.371%	4	2,139	-89.189%
2026-07-29	1.5000	1.5000	1.4300	1.4300	-24.737%	2	2,135	-86.014%
2026-07-28	1.9000	1.9000	1.9000	1.9000	+11.765%	20	2,136	-89.474%
2026-07-27	1.8000	1.8000	1.5900	1.7000	+25.926%	22	2,136	-88.235%
2026-07-23	1.4500	1.4500	1.3000	1.3500	-17.178%	4	2,124	-85.185%
2026-07-22	1.6500	1.6500	1.6300	1.6300	-6.857%	3	2,124	-87.730%
2026-07-21	1.5600	1.7500	1.5600	1.7500	-16.667%	12	2,123	-88.571%
2026-07-16	2.1400	2.2000	1.9500	2.1000	+9.375%	503	2,121	-90.476%
2026-07-15	1.9000	1.9200	1.8800	1.9200	-6.341%	500	2,182	-89.583%
2026-07-13	2.0500	2.0500	2.0500	2.0500	+33.117%	1	2,055	-90.244%
2026-07-08	1.4500	1.5400	1.4000	1.5400	-30.631%	37	2,054	-87.013%
2026-07-07	2.2200	2.2200	2.2200	2.2200	-1.333%	1	2,073	-90.991%
2026-07-06	2.2500	2.2500	2.2500	2.2500	-23.729%	2	2,073	-91.111%
2026-07-01	2.8700	2.9500	2.8700	2.9500	+1.724%	140	2,073	-93.220%
2026-06-29	3.2000	3.2000	2.9000	2.9000	-6.452%	2	2,156	-93.103%
2026-06-26	3.1200	3.1500	3.1000	3.1000	+16.981%	32	2,156	-93.548%
2026-06-24	2.4000	2.6500	2.4000	2.6500	+19.369%	12	2,141	-92.453%
2026-06-23	2.2300	2.2300	2.2200	2.2200	+8.293%	50	2,143	-90.991%
2026-06-22	1.9000	2.0500	1.9000	2.0500	-19.608%	20	2,142	-90.244%
2026-06-17	2.5000	2.5500	2.5000	2.5500	+50.000%	10	2,122	-92.157%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+21.429%	1	2,122	-88.235%
2026-06-09	1.4500	1.4500	1.4000	1.4000	-3.448%	2	2,121	-85.714%
2026-06-08	1.2000	1.4500	1.2000	1.4500	+20.833%	17	2,122	-86.207%
2026-06-05	1.2500	1.2700	1.2000	1.2000	-14.286%	31	2,117	-83.333%
2026-06-04	1.4000	1.4000	1.4000	1.4000	+2.190%	1	2,128	-85.714%
2026-06-03	1.3000	1.3700	1.3000	1.3700	+5.385%	2	2,129	-85.401%
2026-06-01	1.7000	1.7300	1.3000	1.3000	-32.642%	26	2,129	-84.615%
2026-05-27	2.0000	2.3700	1.9300	1.9300	+42.963%	32	2,121	-89.637%
2026-05-26	1.5000	1.5700	1.3500	1.3500	+3.846%	37	2,113	-85.185%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+4.000%	2	2,147	-84.615%
2026-05-21	1.2500	1.2500	1.2500	1.2500	+13.636%	5	2,147	-84.000%
2026-05-20	0.9200	1.1000	0.9200	1.1000	+10.000%	2,580	2,147	-81.818%
2026-05-19	1.0000	1.0000	0.9900	1.0000	0.000%	532	343	-80.000%
2026-05-18	0.9900	1.0000	0.9700	1.0000	-13.043%	2,019	343	-80.000%
2026-05-15	1.1500	1.1500	1.1500	1.1500	-14.815%	1	343	-82.609%
2026-05-14	1.4000	1.4000	1.3500	1.3500	-6.897%	3	343	-85.185%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-22.043%	2	339	-86.207%
2026-05-08	1.8600	1.8600	1.8600	1.8600	+5.682%	3	339	-89.247%
2026-05-06	1.7600	1.7600	1.7600	1.7600	-12.000%	30	336	-88.636%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-15.254%	5	306	-90.000%
2026-04-22	2.3600	2.3600	2.3600	2.3600	+24.211%	4	306	-91.525%
2026-04-20	1.9000	1.9000	1.9000	1.9000	+2.703%	1	302	-89.474%
2026-04-17	1.8500	1.8500	1.8500	1.8500	+23.333%	1	302	-89.189%
2026-04-16	1.5000	1.5000	1.5000	1.5000	0.000%	1	303	-86.667%
2026-04-13	1.5000	1.5000	1.5000	1.5000	-6.250%	3	302	-86.667%
2026-04-09	1.6000	1.6000	1.6000	1.6000	-17.949%	8	300	-87.500%
2026-03-30	1.7800	1.9500	1.7800	1.9500	+34.483%	8	300	-89.744%
2026-03-27	1.3500	1.4500	1.3500	1.4500	+3.571%	9	308	-86.207%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-50.355%	1	311	-85.714%
2026-03-18	2.8200	2.8200	2.8200	2.8200	+4.444%	9	310	-92.908%
2026-03-16	2.3700	2.7000	2.3000	2.7000	+12.500%	9	319	-92.593%
2026-03-12	2.5000	2.5000	2.4000	2.4000	-2.041%	96	321	-91.667%
2026-03-11	2.5200	2.5200	2.4500	2.4500	-23.438%	2	229	-91.837%
2026-03-09	2.5800	3.2000	2.5800	3.2000	-20.000%	12	229	-93.750%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+0.756%	5	235	-95.000%
2026-03-04	3.9700	3.9700	3.9700	3.9700	+7.297%	1	235	-94.962%
2026-02-23	3.8000	3.8000	3.7000	3.7000	-21.277%	17	236	-94.595%
2026-02-20	5.0000	5.0000	4.7000	4.7000	+6.818%	6	241	-95.745%
2026-02-19	4.5000	4.5000	4.3000	4.4000	-10.204%	11	236	-95.455%
2026-02-18	4.8000	4.9000	4.8000	4.9000	0.000%	13	230	-95.918%
2026-02-17	4.6000	4.9000	4.6000	4.9000	+17.506%	5	243	-95.918%
2026-02-13	4.1700	4.1700	4.1700	4.1700	+9.737%	1	243	-95.204%
2026-02-12	4.1000	4.1000	3.8000	3.8000	+6.742%	16	243	-94.737%
2026-02-11	3.5600	3.5600	3.5600	3.5600	-3.784%	2	238	-94.382%
2026-02-10	3.7000	3.7000	3.7000	3.7000	-5.852%	5	240	-94.595%
2026-02-06	3.9300	3.9300	3.9300	3.9300	+26.774%	5	240	-94.911%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-16.216%	1	242	-93.548%
2026-01-22	3.7000	3.7000	3.7000	3.7000	+5.714%	10	243	-94.595%
2026-01-20	3.6000	3.6000	3.5000	3.5000	-12.500%	7	243	-94.286%
2026-01-15	3.9000	4.0000	3.9000	4.0000	+14.286%	18	243	-95.000%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-16.667%	1	231	-94.286%
2026-01-13	4.1500	4.2000	3.8900	4.2000	+2.439%	41	231	-95.238%
2026-01-09	4.1000	4.1000	4.1000	4.1000	+5.128%	1	250	-95.122%
2026-01-08	3.5800	4.0000	3.5800	3.9000	+11.429%	12	251	-94.872%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-0.568%	5	255	-94.286%
2026-01-06	3.5200	3.5200	3.5200	3.5200	+34.866%	10	260	-94.318%
2026-01-02	2.6100	2.6100	2.6100	2.6100	-3.333%	2	262	-92.337%
2025-12-30	2.7400	2.7500	2.7000	2.7000	0.000%	9	260	-92.593%
2025-12-29	2.7000	2.7000	2.7000	2.7000	+10.204%	3	255	-92.593%
2025-12-26	2.4500	2.5500	2.4500	2.4500	+6.522%	11	252	-91.837%
2025-12-23	2.4500	2.4500	2.3000	2.3000	-8.367%	6	251	-91.304%
2025-12-19	2.5100	2.5100	2.5100	2.5100	-0.791%	3	245	-92.032%
2025-12-18	2.6200	2.6200	2.4500	2.5300	-2.692%	8	248	-92.095%
2025-12-16	2.6000	2.6000	2.6000	2.6000	-4.412%	5	250	-92.308%
2025-12-12	2.7200	2.7200	2.7200	2.7200	+0.741%	1	250	-92.647%
2025-12-11	2.8000	2.8000	2.6700	2.7000	+10.204%	21	251	-92.593%
2025-12-09	2.4500	2.4500	2.4500	2.4500	+8.889%	21	260	-91.837%
2025-12-08	2.2500	2.2500	2.2500	2.2500	-11.067%	5	239	-91.111%
2025-12-01	2.5300	2.5300	2.5300	2.5300	+33.158%	4	234	-92.095%
2025-11-26	2.0700	2.0700	1.8500	1.9000	+31.034%	17	245	-89.474%
2025-11-25	1.4500	1.4500	1.4500	1.4500	+16.000%	1	245	-86.207%
2025-11-24	1.2500	1.2500	1.2500	1.2500	+4.167%	1	244	-84.000%
2025-11-21	1.0900	1.2000	1.0000	1.2000	-11.111%	16	243	-83.333%
2025-11-20	1.2500	1.5100	1.2500	1.3500	-64.474%	94	227	-85.185%
2025-11-11	4.2000	4.2000	3.8000	3.8000	-7.317%	9	153	-94.737%
2025-11-10	4.1000	4.1000	4.1000	4.1000	0.000%	5	160	-95.122%
2025-11-07	4.3000	4.3000	4.1000	4.1000	-8.889%	6	160	-95.122%
2025-11-06	4.5000	4.5000	4.5000	4.5000	-8.163%	4	159	-95.556%
2025-11-05	4.7000	4.9000	4.7000	4.9000	+0.616%	12	155	-95.918%
2025-11-04	4.8700	4.8700	4.8700	4.8700	-6.346%	1	144	-95.893%
2025-10-30	5.2000	5.2000	5.2000	5.2000	+4.000%	1	144	-96.154%
2025-10-29	5.8000	5.8000	5.0000	5.0000	-16.667%	6	144	-96.000%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-6.832%	1	144	-96.667%
2025-10-27	6.3000	6.8300	6.3000	6.4400	-6.395%	9	135	-96.894%
2025-10-23	6.8000	6.8800	6.8000	6.8800	+5.846%	2	135	-97.093%
2025-10-22	6.5000	6.5000	6.5000	6.5000	-1.515%	1	134	-96.923%
2025-10-20	6.6000	6.6000	6.6000	6.6000	+1.227%	4	135	-96.970%
2025-10-17	6.5000	6.5200	6.5000	6.5200	+0.308%	7	139	-96.933%
2025-10-14	5.9300	6.5000	5.9300	6.5000	+10.169%	8	139	-96.923%
2025-10-13	5.7000	6.1500	5.7000	5.9000	+3.147%	13	141	-96.610%
2025-10-10	6.3300	6.3300	5.3000	5.7200	-9.206%	25	130	-96.503%
2025-10-09	6.3000	6.3000	6.3000	6.3000	-5.263%	2	115	-96.825%
2025-10-08	6.5000	6.6500	6.5000	6.6500	+4.232%	2	117	-96.992%
2025-10-07	6.3800	6.3800	6.3800	6.3800	-1.846%	1	115	-96.865%
2025-10-06	6.4000	6.5000	6.3900	6.5000	+4.839%	12	115	-96.923%
2025-10-03	6.0400	6.2000	6.0400	6.2000	+4.027%	5	120	-96.774%
2025-10-02	5.9600	5.9600	5.9600	5.9600	-0.501%	1	119	-96.644%
2025-10-01	5.9500	5.9900	5.6000	5.9900	+1.012%	19	118	-96.661%
2025-09-30	5.8000	5.9300	5.8000	5.9300	-2.787%	5	104	-96.627%
2025-09-29	5.9000	6.1400	5.7000	6.1000	-4.688%	25	102	-96.721%
2025-09-26	6.4000	6.4000	6.4000	6.4000	-3.030%	10	98	-96.875%
2025-09-24	6.6000	6.6000	6.6000	6.6000	+6.452%	1	88	-96.970%
2025-09-22	6.2000	6.2000	6.2000	6.2000	+12.727%	1	87	-96.774%
2025-09-19	5.8000	5.8000	5.4500	5.5000	-9.836%	30	86	-96.364%
2025-09-18	6.1000	6.1000	6.1000	6.1000	+2.694%	3	84	-96.721%
2025-09-17	6.3000	6.3000	5.9400	5.9400	-2.142%	9	81	-96.633%
2025-09-16	6.0700	6.0700	6.0700	6.0700	-9.403%	1	72	-96.705%
2025-09-15	6.7000	6.7000	6.7000	6.7000	-0.593%	2	72	-97.015%
2025-09-12	6.7300	6.7400	6.7300	6.7400	-9.530%	12	70	-97.033%
2025-09-08	7.5000	7.5000	7.4500	7.4500	-13.069%	2	58	-97.315%
2025-09-05	8.8200	8.8800	8.5700	8.5700	-9.884%	4	57	-97.666%
2025-09-04	9.5100	9.5100	9.5100	9.5100	+2.811%	3	53	-97.897%
2025-09-03	9.2500	9.2500	9.2500	9.2500	+12.805%	1	56	-97.838%
2025-08-29	8.2000	8.2000	8.2000	8.2000	+4.859%	5	50	-97.561%
2025-08-28	8.8700	8.8700	7.8200	7.8200	-22.112%	6	50	-97.442%
2025-08-26	10.0200	10.0400	10.0200	10.0400	+9.368%	2	47	-98.008%
2025-08-19	9.1800	9.1800	9.1800	9.1800	+13.194%	1	47	-97.821%
2025-08-14	8.1100	8.1100	8.1100	8.1100	+0.371%	1	46	-97.534%
2025-08-13	8.0800	8.0800	8.0800	8.0800	+6.316%	3	45	-97.525%
2025-08-11	7.6000	7.6000	7.6000	7.6000	-23.541%	1	42	-97.368%
2025-07-28	9.9300	9.9400	9.9300	9.9400	-1.584%	4	43	-97.988%
2025-07-18	10.1000	10.1000	10.1000	10.1000	-9.417%	4	39	-98.020%
2025-07-01	11.1500	11.1500	11.1500	11.1500	+21.196%	2	35	-98.206%
2025-06-27	9.5000	9.5000	9.2000	9.2000	+16.308%	2	37	-97.826%
2025-06-20	7.9100	7.9100	7.9100	7.9100	+32.496%	2	39	-97.472%
2025-06-13	6.4000	6.4000	5.9700	5.9700	-14.714%	32	40	-96.650%
2025-06-11	7.1000	7.1000	7.0000	7.0000	+0.287%	3	24	-97.143%
2025-06-09	7.0000	7.0000	6.9800	6.9800	+1.159%	5	23	-97.135%
2025-06-06	6.9000	6.9000	6.9000	6.9000	-5.350%	2	18	-97.101%
2025-06-03	7.2900	7.2900	7.2900	7.2900	+4.892%	1	17	-97.257%
2025-06-02	7.1000	7.1000	6.9500	6.9500	-33.556%	203	16	-97.122%
2025-05-21	10.5200	10.5200	10.4600	10.4600	-16.320%	4	14	-98.088%
2025-05-16	12.5300	12.5300	12.5000	12.5000	+23.031%	4	18	-98.400%
2025-04-28	10.1600	10.1600	10.1600	10.1600	+14.802%	10	20	-98.031%
2025-04-23	8.8600	8.8800	8.8500	8.8500	+4.486%	4	20	-97.740%
2025-04-17	8.4700	8.4700	8.4700	8.4700	-1.512%	3	19	-97.639%
2025-04-14	8.6000	8.6000	8.6000	8.6000	-9.474%	2	19	-97.674%
2025-04-09	9.5000	9.5000	9.5000	9.5000	+46.154%	10	21	-97.895%
2025-04-08	6.5000	6.5000	6.5000	6.5000	-19.255%	2	31	-96.923%
2025-04-04	8.0200	8.0500	8.0200	8.0500	-1.348%	40	29	-97.516%
2025-04-03	8.1600	8.1600	8.1600	8.1600	-14.823%	1	11	-97.549%
2025-04-01	9.5800	9.5800	9.5800	9.5800	+0.842%	1	10	-97.912%
2025-03-12	9.5000	9.5000	9.5000	9.5000	-41.358%	1	10	-97.895%
2024-11-25	16.2000	16.2000	16.2000	16.2000	+45.946%	1	9	-98.765%
2024-11-22	11.1000	11.1000	11.1000	11.1000	+2.022%	6	10	-98.198%
2024-11-18	10.8800	10.8800	10.8800	10.8800	-5.391%	1	7	-98.162%
2024-11-13	11.5000	11.5000	11.5000	11.5000	+16.633%	1	6	-98.261%
2024-10-23	9.8600	9.8600	9.8600	9.8600	-21.120%	2	5	-97.972%
2024-10-16	12.5000	12.5000	12.5000	12.5000	+5.130%	1	3	-98.400%
2024-10-08	11.8900	11.8900	11.8900	11.8900	+9.991%	2	2	-98.318%
2024-10-02	10.8100	10.8100	10.8100	10.8100	0.000%	2	2	-98.150%

.dark-mode .TT5qHG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TT5qHG{ color: #333333; background-color: white; border: 2px solid #333333; }BBWI20270115C25BBWI Jan 15 2027 25.00 Call (BBWI270115C00025000)option OPRA

BBWI20270115C25
BBWI Jan 15 2027 25.00 Call (BBWI270115C00025000)
option OPRA