Dark

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

EOD

Jul 29, 2026

1.43-24.737%(-0.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.5000	1.5000	1.4300	1.4300	-24.737%	2	2,135	0.000%
2026-07-28	1.9000	1.9000	1.9000	1.9000	+11.765%	20	2,136	-24.737%
2026-07-27	1.8000	1.8000	1.5900	1.7000	+25.926%	22	2,136	-15.882%
2026-07-23	1.4500	1.4500	1.3000	1.3500	-17.178%	4	2,124	+5.926%
2026-07-22	1.6500	1.6500	1.6300	1.6300	-6.857%	3	2,124	-12.270%
2026-07-21	1.5600	1.7500	1.5600	1.7500	-16.667%	12	2,123	-18.286%
2026-07-16	2.1400	2.2000	1.9500	2.1000	+9.375%	503	2,121	-31.905%
2026-07-15	1.9000	1.9200	1.8800	1.9200	-6.341%	500	2,182	-25.521%
2026-07-13	2.0500	2.0500	2.0500	2.0500	+33.117%	1	2,055	-30.244%
2026-07-08	1.4500	1.5400	1.4000	1.5400	-30.631%	37	2,054	-7.143%
2026-07-07	2.2200	2.2200	2.2200	2.2200	-1.333%	1	2,073	-35.586%
2026-07-06	2.2500	2.2500	2.2500	2.2500	-23.729%	2	2,073	-36.444%
2026-07-01	2.8700	2.9500	2.8700	2.9500	+1.724%	140	2,073	-51.525%
2026-06-29	3.2000	3.2000	2.9000	2.9000	-6.452%	2	2,156	-50.690%
2026-06-26	3.1200	3.1500	3.1000	3.1000	+16.981%	32	2,156	-53.871%
2026-06-24	2.4000	2.6500	2.4000	2.6500	+19.369%	12	2,141	-46.038%
2026-06-23	2.2300	2.2300	2.2200	2.2200	+8.293%	50	2,143	-35.586%
2026-06-22	1.9000	2.0500	1.9000	2.0500	-19.608%	20	2,142	-30.244%
2026-06-17	2.5000	2.5500	2.5000	2.5500	+50.000%	10	2,122	-43.922%
2026-06-12	1.7000	1.7000	1.7000	1.7000	+21.429%	1	2,122	-15.882%
2026-06-09	1.4500	1.4500	1.4000	1.4000	-3.448%	2	2,121	+2.143%
2026-06-08	1.2000	1.4500	1.2000	1.4500	+20.833%	17	2,122	-1.379%
2026-06-05	1.2500	1.2700	1.2000	1.2000	-14.286%	31	2,117	+19.167%
2026-06-04	1.4000	1.4000	1.4000	1.4000	+2.190%	1	2,128	+2.143%
2026-06-03	1.3000	1.3700	1.3000	1.3700	+5.385%	2	2,129	+4.380%
2026-06-01	1.7000	1.7300	1.3000	1.3000	-32.642%	26	2,129	+10.000%
2026-05-27	2.0000	2.3700	1.9300	1.9300	+42.963%	32	2,121	-25.907%
2026-05-26	1.5000	1.5700	1.3500	1.3500	+3.846%	37	2,113	+5.926%
2026-05-22	1.3000	1.3000	1.3000	1.3000	+4.000%	2	2,147	+10.000%
2026-05-21	1.2500	1.2500	1.2500	1.2500	+13.636%	5	2,147	+14.400%
2026-05-20	0.9200	1.1000	0.9200	1.1000	+10.000%	2,580	2,147	+30.000%
2026-05-19	1.0000	1.0000	0.9900	1.0000	0.000%	532	343	+43.000%
2026-05-18	0.9900	1.0000	0.9700	1.0000	-13.043%	2,019	343	+43.000%
2026-05-15	1.1500	1.1500	1.1500	1.1500	-14.815%	1	343	+24.348%
2026-05-14	1.4000	1.4000	1.3500	1.3500	-6.897%	3	343	+5.926%
2026-05-13	1.4500	1.4500	1.4500	1.4500	-22.043%	2	339	-1.379%
2026-05-08	1.8600	1.8600	1.8600	1.8600	+5.682%	3	339	-23.118%
2026-05-06	1.7600	1.7600	1.7600	1.7600	-12.000%	30	336	-18.750%
2026-04-30	2.0000	2.0000	2.0000	2.0000	-15.254%	5	306	-28.500%
2026-04-22	2.3600	2.3600	2.3600	2.3600	+24.211%	4	306	-39.407%
2026-04-20	1.9000	1.9000	1.9000	1.9000	+2.703%	1	302	-24.737%
2026-04-17	1.8500	1.8500	1.8500	1.8500	+23.333%	1	302	-22.703%
2026-04-16	1.5000	1.5000	1.5000	1.5000	0.000%	1	303	-4.667%
2026-04-13	1.5000	1.5000	1.5000	1.5000	-6.250%	3	302	-4.667%
2026-04-09	1.6000	1.6000	1.6000	1.6000	-17.949%	8	300	-10.625%
2026-03-30	1.7800	1.9500	1.7800	1.9500	+34.483%	8	300	-26.667%
2026-03-27	1.3500	1.4500	1.3500	1.4500	+3.571%	9	308	-1.379%
2026-03-26	1.4000	1.4000	1.4000	1.4000	-50.355%	1	311	+2.143%
2026-03-18	2.8200	2.8200	2.8200	2.8200	+4.444%	9	310	-49.291%
2026-03-16	2.3700	2.7000	2.3000	2.7000	+12.500%	9	319	-47.037%
2026-03-12	2.5000	2.5000	2.4000	2.4000	-2.041%	96	321	-40.417%
2026-03-11	2.5200	2.5200	2.4500	2.4500	-23.438%	2	229	-41.633%
2026-03-09	2.5800	3.2000	2.5800	3.2000	-20.000%	12	229	-55.313%
2026-03-05	4.0000	4.0000	4.0000	4.0000	+0.756%	5	235	-64.250%
2026-03-04	3.9700	3.9700	3.9700	3.9700	+7.297%	1	235	-63.980%
2026-02-23	3.8000	3.8000	3.7000	3.7000	-21.277%	17	236	-61.351%
2026-02-20	5.0000	5.0000	4.7000	4.7000	+6.818%	6	241	-69.574%
2026-02-19	4.5000	4.5000	4.3000	4.4000	-10.204%	11	236	-67.500%
2026-02-18	4.8000	4.9000	4.8000	4.9000	0.000%	13	230	-70.816%
2026-02-17	4.6000	4.9000	4.6000	4.9000	+17.506%	5	243	-70.816%
2026-02-13	4.1700	4.1700	4.1700	4.1700	+9.737%	1	243	-65.707%
2026-02-12	4.1000	4.1000	3.8000	3.8000	+6.742%	16	243	-62.368%
2026-02-11	3.5600	3.5600	3.5600	3.5600	-3.784%	2	238	-59.831%
2026-02-10	3.7000	3.7000	3.7000	3.7000	-5.852%	5	240	-61.351%
2026-02-06	3.9300	3.9300	3.9300	3.9300	+26.774%	5	240	-63.613%
2026-01-28	3.1000	3.1000	3.1000	3.1000	-16.216%	1	242	-53.871%
2026-01-22	3.7000	3.7000	3.7000	3.7000	+5.714%	10	243	-61.351%
2026-01-20	3.6000	3.6000	3.5000	3.5000	-12.500%	7	243	-59.143%
2026-01-15	3.9000	4.0000	3.9000	4.0000	+14.286%	18	243	-64.250%
2026-01-14	3.5000	3.5000	3.5000	3.5000	-16.667%	1	231	-59.143%
2026-01-13	4.1500	4.2000	3.8900	4.2000	+2.439%	41	231	-65.952%
2026-01-09	4.1000	4.1000	4.1000	4.1000	+5.128%	1	250	-65.122%
2026-01-08	3.5800	4.0000	3.5800	3.9000	+11.429%	12	251	-63.333%
2026-01-07	3.5000	3.5000	3.5000	3.5000	-0.568%	5	255	-59.143%
2026-01-06	3.5200	3.5200	3.5200	3.5200	+34.866%	10	260	-59.375%
2026-01-02	2.6100	2.6100	2.6100	2.6100	-3.333%	2	262	-45.211%
2025-12-30	2.7400	2.7500	2.7000	2.7000	0.000%	9	260	-47.037%
2025-12-29	2.7000	2.7000	2.7000	2.7000	+10.204%	3	255	-47.037%
2025-12-26	2.4500	2.5500	2.4500	2.4500	+6.522%	11	252	-41.633%
2025-12-23	2.4500	2.4500	2.3000	2.3000	-8.367%	6	251	-37.826%
2025-12-19	2.5100	2.5100	2.5100	2.5100	-0.791%	3	245	-43.028%
2025-12-18	2.6200	2.6200	2.4500	2.5300	-2.692%	8	248	-43.478%
2025-12-16	2.6000	2.6000	2.6000	2.6000	-4.412%	5	250	-45.000%
2025-12-12	2.7200	2.7200	2.7200	2.7200	+0.741%	1	250	-47.426%
2025-12-11	2.8000	2.8000	2.6700	2.7000	+10.204%	21	251	-47.037%
2025-12-09	2.4500	2.4500	2.4500	2.4500	+8.889%	21	260	-41.633%
2025-12-08	2.2500	2.2500	2.2500	2.2500	-11.067%	5	239	-36.444%
2025-12-01	2.5300	2.5300	2.5300	2.5300	+33.158%	4	234	-43.478%
2025-11-26	2.0700	2.0700	1.8500	1.9000	+31.034%	17	245	-24.737%
2025-11-25	1.4500	1.4500	1.4500	1.4500	+16.000%	1	245	-1.379%
2025-11-24	1.2500	1.2500	1.2500	1.2500	+4.167%	1	244	+14.400%
2025-11-21	1.0900	1.2000	1.0000	1.2000	-11.111%	16	243	+19.167%
2025-11-20	1.2500	1.5100	1.2500	1.3500	-64.474%	94	227	+5.926%
2025-11-11	4.2000	4.2000	3.8000	3.8000	-7.317%	9	153	-62.368%
2025-11-10	4.1000	4.1000	4.1000	4.1000	0.000%	5	160	-65.122%
2025-11-07	4.3000	4.3000	4.1000	4.1000	-8.889%	6	160	-65.122%
2025-11-06	4.5000	4.5000	4.5000	4.5000	-8.163%	4	159	-68.222%
2025-11-05	4.7000	4.9000	4.7000	4.9000	+0.616%	12	155	-70.816%
2025-11-04	4.8700	4.8700	4.8700	4.8700	-6.346%	1	144	-70.637%
2025-10-30	5.2000	5.2000	5.2000	5.2000	+4.000%	1	144	-72.500%
2025-10-29	5.8000	5.8000	5.0000	5.0000	-16.667%	6	144	-71.400%
2025-10-28	6.0000	6.0000	6.0000	6.0000	-6.832%	1	144	-76.167%
2025-10-27	6.3000	6.8300	6.3000	6.4400	-6.395%	9	135	-77.795%
2025-10-23	6.8000	6.8800	6.8000	6.8800	+5.846%	2	135	-79.215%
2025-10-22	6.5000	6.5000	6.5000	6.5000	-1.515%	1	134	-78.000%
2025-10-20	6.6000	6.6000	6.6000	6.6000	+1.227%	4	135	-78.333%
2025-10-17	6.5000	6.5200	6.5000	6.5200	+0.308%	7	139	-78.067%
2025-10-14	5.9300	6.5000	5.9300	6.5000	+10.169%	8	139	-78.000%
2025-10-13	5.7000	6.1500	5.7000	5.9000	+3.147%	13	141	-75.763%
2025-10-10	6.3300	6.3300	5.3000	5.7200	-9.206%	25	130	-75.000%
2025-10-09	6.3000	6.3000	6.3000	6.3000	-5.263%	2	115	-77.302%
2025-10-08	6.5000	6.6500	6.5000	6.6500	+4.232%	2	117	-78.496%
2025-10-07	6.3800	6.3800	6.3800	6.3800	-1.846%	1	115	-77.586%
2025-10-06	6.4000	6.5000	6.3900	6.5000	+4.839%	12	115	-78.000%
2025-10-03	6.0400	6.2000	6.0400	6.2000	+4.027%	5	120	-76.935%
2025-10-02	5.9600	5.9600	5.9600	5.9600	-0.501%	1	119	-76.007%
2025-10-01	5.9500	5.9900	5.6000	5.9900	+1.012%	19	118	-76.127%
2025-09-30	5.8000	5.9300	5.8000	5.9300	-2.787%	5	104	-75.885%
2025-09-29	5.9000	6.1400	5.7000	6.1000	-4.688%	25	102	-76.557%
2025-09-26	6.4000	6.4000	6.4000	6.4000	-3.030%	10	98	-77.656%
2025-09-24	6.6000	6.6000	6.6000	6.6000	+6.452%	1	88	-78.333%
2025-09-22	6.2000	6.2000	6.2000	6.2000	+12.727%	1	87	-76.935%
2025-09-19	5.8000	5.8000	5.4500	5.5000	-9.836%	30	86	-74.000%
2025-09-18	6.1000	6.1000	6.1000	6.1000	+2.694%	3	84	-76.557%
2025-09-17	6.3000	6.3000	5.9400	5.9400	-2.142%	9	81	-75.926%
2025-09-16	6.0700	6.0700	6.0700	6.0700	-9.403%	1	72	-76.442%
2025-09-15	6.7000	6.7000	6.7000	6.7000	-0.593%	2	72	-78.657%
2025-09-12	6.7300	6.7400	6.7300	6.7400	-9.530%	12	70	-78.783%
2025-09-08	7.5000	7.5000	7.4500	7.4500	-13.069%	2	58	-80.805%
2025-09-05	8.8200	8.8800	8.5700	8.5700	-9.884%	4	57	-83.314%
2025-09-04	9.5100	9.5100	9.5100	9.5100	+2.811%	3	53	-84.963%
2025-09-03	9.2500	9.2500	9.2500	9.2500	+12.805%	1	56	-84.541%
2025-08-29	8.2000	8.2000	8.2000	8.2000	+4.859%	5	50	-82.561%
2025-08-28	8.8700	8.8700	7.8200	7.8200	-22.112%	6	50	-81.714%
2025-08-26	10.0200	10.0400	10.0200	10.0400	+9.368%	2	47	-85.757%
2025-08-19	9.1800	9.1800	9.1800	9.1800	+13.194%	1	47	-84.423%
2025-08-14	8.1100	8.1100	8.1100	8.1100	+0.371%	1	46	-82.367%
2025-08-13	8.0800	8.0800	8.0800	8.0800	+6.316%	3	45	-82.302%
2025-08-11	7.6000	7.6000	7.6000	7.6000	-23.541%	1	42	-81.184%
2025-07-28	9.9300	9.9400	9.9300	9.9400	-1.584%	4	43	-85.614%
2025-07-18	10.1000	10.1000	10.1000	10.1000	-9.417%	4	39	-85.842%
2025-07-01	11.1500	11.1500	11.1500	11.1500	+21.196%	2	35	-87.175%
2025-06-27	9.5000	9.5000	9.2000	9.2000	+16.308%	2	37	-84.457%
2025-06-20	7.9100	7.9100	7.9100	7.9100	+32.496%	2	39	-81.922%
2025-06-13	6.4000	6.4000	5.9700	5.9700	-14.714%	32	40	-76.047%
2025-06-11	7.1000	7.1000	7.0000	7.0000	+0.287%	3	24	-79.571%
2025-06-09	7.0000	7.0000	6.9800	6.9800	+1.159%	5	23	-79.513%
2025-06-06	6.9000	6.9000	6.9000	6.9000	-5.350%	2	18	-79.275%
2025-06-03	7.2900	7.2900	7.2900	7.2900	+4.892%	1	17	-80.384%
2025-06-02	7.1000	7.1000	6.9500	6.9500	-33.556%	203	16	-79.424%
2025-05-21	10.5200	10.5200	10.4600	10.4600	-16.320%	4	14	-86.329%
2025-05-16	12.5300	12.5300	12.5000	12.5000	+23.031%	4	18	-88.560%
2025-04-28	10.1600	10.1600	10.1600	10.1600	+14.802%	10	20	-85.925%
2025-04-23	8.8600	8.8800	8.8500	8.8500	+4.486%	4	20	-83.842%
2025-04-17	8.4700	8.4700	8.4700	8.4700	-1.512%	3	19	-83.117%
2025-04-14	8.6000	8.6000	8.6000	8.6000	-9.474%	2	19	-83.372%
2025-04-09	9.5000	9.5000	9.5000	9.5000	+46.154%	10	21	-84.947%
2025-04-08	6.5000	6.5000	6.5000	6.5000	-19.255%	2	31	-78.000%
2025-04-04	8.0200	8.0500	8.0200	8.0500	-1.348%	40	29	-82.236%
2025-04-03	8.1600	8.1600	8.1600	8.1600	-14.823%	1	11	-82.475%
2025-04-01	9.5800	9.5800	9.5800	9.5800	+0.842%	1	10	-85.073%
2025-03-12	9.5000	9.5000	9.5000	9.5000	-41.358%	1	10	-84.947%
2024-11-25	16.2000	16.2000	16.2000	16.2000	+45.946%	1	9	-91.173%
2024-11-22	11.1000	11.1000	11.1000	11.1000	+2.022%	6	10	-87.117%
2024-11-18	10.8800	10.8800	10.8800	10.8800	-5.391%	1	7	-86.857%
2024-11-13	11.5000	11.5000	11.5000	11.5000	+16.633%	1	6	-87.565%
2024-10-23	9.8600	9.8600	9.8600	9.8600	-21.120%	2	5	-85.497%
2024-10-16	12.5000	12.5000	12.5000	12.5000	+5.130%	1	3	-88.560%
2024-10-08	11.8900	11.8900	11.8900	11.8900	+9.991%	2	2	-87.973%
2024-10-02	10.8100	10.8100	10.8100	10.8100	0.000%	2	2	-86.772%

.dark-mode .F7qb7Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F7qb7Z{ 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