Dark

BBWI20270115C30
BBWI Jan 15 2027 30.00 Call (BBWI270115C00030000)
option OPRA

EOD

Jul 29, 2026

0.7000-14.634%(-0.1200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.7500	0.7500	0.7000	0.7000	-14.634%	3	1,459	0.000%
2026-07-27	0.8300	0.8300	0.8200	0.8200	+22.388%	6	1,459	-14.634%
2026-07-24	0.6700	0.6700	0.6700	0.6700	-4.286%	1	1,459	+4.478%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-17.647%	1	1,459	0.000%
2026-07-22	0.8500	0.8500	0.8500	0.8500	+13.333%	1	1,459	-17.647%
2026-07-21	0.7500	0.7500	0.7500	0.7500	-31.818%	1	1,459	-6.667%
2026-07-16	1.2000	1.2000	1.1000	1.1000	+37.500%	2	1,460	-36.364%
2026-07-08	0.8000	0.8000	0.8000	0.8000	-44.828%	1	1,458	-12.500%
2026-07-01	1.4500	1.4500	1.4500	1.4500	-12.651%	2	1,459	-51.724%
2026-06-26	1.6600	1.6600	1.6600	1.6600	-2.353%	5	1,459	-57.831%
2026-06-25	1.6000	1.7000	1.5500	1.7000	+15.646%	25	1,459	-58.824%
2026-06-24	1.4700	1.4700	1.4700	1.4700	+17.600%	1	1,444	-52.381%
2026-06-23	1.2000	1.2500	1.2000	1.2500	+25.000%	2	1,443	-44.000%
2026-06-22	1.0000	1.1500	1.0000	1.0000	-16.667%	22	1,443	-30.000%
2026-06-18	1.2000	1.2000	1.2000	1.2000	-5.512%	1	1,460	-41.667%
2026-06-16	1.2700	1.2700	1.2700	1.2700	+95.385%	1	1,460	-44.882%
2026-06-05	0.7000	0.7000	0.6500	0.6500	-18.750%	25	1,460	+7.692%
2026-06-02	0.7700	0.8000	0.7700	0.8000	-5.882%	2	1,479	-12.500%
2026-06-01	0.8000	0.8500	0.8000	0.8500	-30.328%	8	1,478	-17.647%
2026-05-28	1.2000	1.2200	1.1500	1.2200	+16.190%	6	1,476	-42.623%
2026-05-27	1.3500	1.3500	1.0500	1.0500	+50.000%	23	1,473	-33.333%
2026-05-22	0.7200	0.7200	0.7000	0.7000	+29.630%	13	1,457	0.000%
2026-05-20	0.5500	0.5500	0.5400	0.5400	-1.818%	2	1,457	+29.630%
2026-05-19	0.5500	0.5500	0.5500	0.5500	-6.780%	3	1,456	+27.273%
2026-05-18	0.5500	0.5900	0.5500	0.5900	-11.940%	2	1,456	+18.644%
2026-05-15	0.6900	0.6900	0.6600	0.6700	-16.250%	3	1,456	+4.478%
2026-05-13	0.7500	0.8000	0.7100	0.8000	-11.111%	5	1,454	-12.500%
2026-05-12	0.9000	0.9000	0.9000	0.9000	-5.263%	5	1,447	-22.222%
2026-05-11	1.0000	1.0000	0.9500	0.9500	-6.863%	2	1,447	-26.316%
2026-05-08	1.0200	1.0200	1.0200	1.0200	+13.333%	1	1,445	-31.373%
2026-05-07	0.9000	0.9000	0.9000	0.9000	-5.263%	1	1,445	-22.222%
2026-05-06	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,445	-26.316%
2026-04-27	0.9500	0.9500	0.9500	0.9500	-26.923%	1	1,445	-26.316%
2026-04-23	1.3000	1.3000	1.3000	1.3000	-3.704%	1	1,445	-46.154%
2026-04-22	1.3500	1.3500	1.3500	1.3500	+8.000%	13	1,445	-48.148%
2026-04-20	1.1000	1.2500	1.1000	1.2500	+56.250%	5	1,444	-44.000%
2026-04-15	0.8000	0.8000	0.8000	0.8000	-13.043%	1	1,443	-12.500%
2026-04-14	0.9200	0.9200	0.9200	0.9200	+15.000%	2	1,443	-23.913%
2026-04-10	0.8000	0.8000	0.8000	0.8000	-2.439%	1	1,444	-12.500%
2026-04-09	0.8200	0.8200	0.8200	0.8200	-3.529%	5	1,444	-14.634%
2026-04-08	0.9000	0.9000	0.8500	0.8500	0.000%	3	1,449	-17.647%
2026-04-07	0.8500	0.8500	0.8500	0.8500	-21.296%	3	1,449	-17.647%
2026-03-30	1.1000	1.1000	1.0500	1.0800	+68.750%	2,241	1,449	-35.185%
2026-03-27	0.8000	0.8100	0.6400	0.6400	-31.183%	4	2,500	+9.375%
2026-03-25	0.9300	0.9300	0.9300	0.9300	-13.889%	20	2,500	-24.731%
2026-03-23	1.2200	1.2200	1.0800	1.0800	-28.000%	2,001	2,480	-35.185%
2026-03-17	1.6000	1.6200	1.5000	1.5000	+11.111%	1,510	1,400	-53.333%
2026-03-13	1.3500	1.3500	1.3500	1.3500	+12.500%	1	1,654	-48.148%
2026-03-12	1.2000	1.2000	1.1500	1.2000	-14.286%	1,523	1,653	-41.667%
2026-03-11	1.5000	1.5000	1.4000	1.4000	-26.316%	2	470	-50.000%
2026-03-09	1.9000	1.9000	1.9000	1.9000	+15.152%	20	471	-63.158%
2026-03-06	1.6500	1.6500	1.6500	1.6500	-25.339%	1	491	-57.576%
2026-03-04	2.2100	2.2100	2.2100	2.2100	+7.805%	1	491	-68.326%
2026-03-02	2.0500	2.0500	2.0500	2.0500	-22.348%	2	491	-65.854%
2026-02-26	2.6200	2.6400	2.6200	2.6400	+8.197%	2	490	-73.485%
2026-02-25	2.4400	2.4400	2.4400	2.4400	-22.045%	1	490	-71.311%
2026-02-18	3.0200	3.2000	3.0200	3.1300	-2.188%	327	490	-77.636%
2026-02-17	3.1600	3.2000	3.1600	3.2000	+33.891%	21	217	-78.125%
2026-02-10	2.3900	2.3900	2.3900	2.3900	+2.137%	5	197	-70.711%
2026-02-09	2.3400	2.3400	2.3400	2.3400	+1.739%	1	197	-70.085%
2026-02-04	2.1800	2.3000	2.1800	2.3000	+9.524%	2	196	-69.565%
2026-02-02	2.1000	2.1000	2.1000	2.1000	+31.250%	2	197	-66.667%
2026-01-27	1.6000	1.6000	1.6000	1.6000	-23.810%	2	199	-56.250%
2026-01-20	2.1000	2.1000	2.1000	2.1000	-19.231%	1	201	-66.667%
2026-01-13	2.6000	2.6000	2.6000	2.6000	+6.557%	1	202	-73.077%
2026-01-08	2.4400	2.4400	2.4400	2.4400	+8.444%	1	203	-71.311%
2026-01-06	1.9700	2.2500	1.9500	2.2500	+25.000%	8	203	-68.889%
2026-01-02	1.7000	1.8000	1.7000	1.8000	+12.500%	33	201	-61.111%
2025-12-31	1.6000	1.6000	1.6000	1.6000	0.000%	2	203	-56.250%
2025-12-30	1.6000	1.6000	1.6000	1.6000	+6.667%	3	203	-56.250%
2025-12-29	1.5000	1.5000	1.5000	1.5000	0.000%	1	203	-53.333%
2025-12-24	1.5000	1.5000	1.5000	1.5000	-1.316%	10	194	-53.333%
2025-12-22	1.5000	1.5200	1.5000	1.5200	-3.185%	5	198	-53.947%
2025-12-18	1.5700	1.5700	1.5700	1.5700	-1.258%	1	198	-55.414%
2025-12-16	1.5900	1.5900	1.5900	1.5900	+6.000%	1	199	-55.975%
2025-12-09	1.5000	1.5000	1.5000	1.5000	+8.696%	5	198	-53.333%
2025-12-02	1.4500	1.4500	1.3800	1.3800	-11.538%	2	199	-49.275%
2025-12-01	1.1200	1.5900	1.1200	1.5600	+39.286%	20	198	-55.128%
2025-11-28	1.1500	1.1500	1.1200	1.1200	+12.000%	6	207	-37.500%
2025-11-25	0.8500	1.1000	0.8200	1.0000	+25.000%	55	206	-30.000%
2025-11-24	0.8000	0.8000	0.7500	0.8000	+17.647%	20	211	-12.500%
2025-11-21	0.6200	0.6800	0.6200	0.6800	-20.000%	19	210	+2.941%
2025-11-20	1.3000	1.3000	0.5000	0.8500	-59.524%	21	201	-17.647%
2025-11-19	2.0500	2.1000	2.0500	2.1000	+2.439%	2	183	-66.667%
2025-11-18	1.8900	2.0500	1.8900	2.0500	-16.327%	2	182	-65.854%
2025-11-14	2.4500	2.4500	2.4500	2.4500	-13.121%	4	181	-71.429%
2025-11-12	2.8200	2.8200	2.8200	2.8200	+16.529%	5	177	-75.177%
2025-11-11	2.4600	2.4600	2.4200	2.4200	-19.333%	2	172	-71.074%
2025-11-06	3.0000	3.0000	3.0000	3.0000	-3.226%	1	171	-76.667%
2025-11-05	3.1000	3.1000	3.1000	3.1000	-6.061%	2	170	-77.419%
2025-11-03	3.3700	3.3700	3.2600	3.3000	-4.070%	4	168	-78.788%
2025-10-30	3.4400	3.4400	3.4400	3.4400	-9.474%	2	168	-79.651%
2025-10-29	3.9000	3.9000	3.8000	3.8000	-9.524%	5	170	-81.579%
2025-10-28	4.1000	4.2000	4.1000	4.2000	-12.500%	21	170	-83.333%
2025-10-24	4.9300	4.9300	4.8000	4.8000	+17.359%	8	167	-85.417%
2025-10-16	4.0900	4.0900	4.0900	4.0900	-0.244%	2	169	-82.885%
2025-10-13	4.1000	4.1000	4.1000	4.1000	+5.128%	10	171	-82.927%
2025-10-10	3.9000	3.9000	3.9000	3.9000	-13.333%	10	181	-82.051%
2025-10-08	4.5000	4.5000	4.5000	4.5000	+4.651%	5	177	-84.444%
2025-10-07	4.3000	4.3000	4.3000	4.3000	+3.614%	8	179	-83.721%
2025-10-06	4.1500	4.1500	4.1500	4.1500	-1.190%	3	179	-83.133%
2025-10-03	4.2300	4.2300	4.2000	4.2000	+2.439%	60	179	-83.333%
2025-09-30	4.0000	4.1000	4.0000	4.1000	+2.500%	10	169	-82.927%
2025-09-29	4.2000	4.2000	4.0000	4.0000	-11.111%	2	165	-82.500%
2025-09-26	4.1000	4.5000	4.1000	4.5000	+6.383%	5	165	-84.444%
2025-09-25	4.2300	4.2300	4.2300	4.2300	-10.000%	2	166	-83.452%
2025-09-24	4.7000	4.7000	4.7000	4.7000	+7.306%	1	164	-85.106%
2025-09-23	4.3800	4.3800	4.3800	4.3800	+5.797%	1	165	-84.018%
2025-09-22	4.3000	4.3000	4.1000	4.1400	+11.892%	91	165	-83.092%
2025-09-19	4.1000	4.1000	3.7000	3.7000	-13.753%	25	110	-81.081%
2025-09-17	4.2900	4.2900	4.2900	4.2900	+4.634%	1	96	-83.683%
2025-09-16	4.4000	4.4000	3.9000	4.1000	-4.651%	4	95	-82.927%
2025-09-15	4.4600	4.4600	4.3000	4.3000	-4.444%	4	95	-83.721%
2025-09-12	4.6700	4.6700	4.5000	4.5000	-10.891%	2	95	-84.444%
2025-09-10	5.0500	5.0500	5.0500	5.0500	-2.885%	2	94	-86.139%
2025-09-09	5.2000	5.3000	5.2000	5.2000	-3.704%	10	92	-86.538%
2025-09-08	5.5200	5.5200	5.4000	5.4000	-11.475%	9	82	-87.037%
2025-09-05	6.3000	6.3000	6.1000	6.1000	-8.133%	3	82	-88.525%
2025-09-03	6.6400	6.6400	6.6400	6.6400	+16.491%	2	81	-89.458%
2025-09-02	5.7000	5.7000	5.7000	5.7000	-2.896%	2	82	-87.719%
2025-08-29	6.1200	6.1200	5.8700	5.8700	+6.922%	6	80	-88.075%
2025-08-28	6.5000	6.5000	5.4900	5.4900	-30.506%	42	80	-87.250%
2025-08-27	7.9000	7.9000	7.9000	7.9000	+19.335%	1	63	-91.139%
2025-08-22	6.6200	6.6200	6.6200	6.6200	+4.088%	1	64	-89.426%
2025-08-20	6.1900	6.3600	6.1900	6.3600	-2.154%	7	64	-88.994%
2025-08-19	6.5000	6.5000	6.5000	6.5000	+13.438%	1	65	-89.231%
2025-08-14	5.7300	5.7300	5.7300	5.7300	-6.066%	2	65	-87.784%
2025-08-13	6.1000	6.1000	6.1000	6.1000	+8.929%	1	63	-88.525%
2025-08-12	5.6000	5.6000	5.6000	5.6000	-8.943%	1	64	-87.500%
2025-08-05	6.1500	6.1500	6.1500	6.1500	+0.820%	2	63	-88.618%
2025-07-31	6.1000	6.1000	6.1000	6.1000	-18.667%	1	61	-88.525%
2025-07-25	7.5000	7.5000	7.5000	7.5000	-16.667%	1	62	-90.667%
2025-07-23	9.0000	9.0000	9.0000	9.0000	+18.421%	1	62	-92.222%
2025-07-17	7.6000	7.6000	7.6000	7.6000	-8.434%	10	61	-90.789%
2025-07-15	8.3000	8.3000	8.3000	8.3000	0.000%	5	51	-91.566%
2025-07-14	8.3000	8.3000	8.3000	8.3000	-7.778%	1	55	-91.566%
2025-07-10	9.0000	9.0000	9.0000	9.0000	-2.597%	10	56	-92.222%
2025-07-03	8.8500	9.2400	8.8500	9.2400	+34.694%	7	73	-92.424%
2025-06-30	7.0000	7.0000	6.8600	6.8600	-0.867%	7	73	-89.796%
2025-06-27	6.7000	6.9200	6.7000	6.9200	+14.570%	5	71	-89.884%
2025-06-23	6.4000	6.4000	6.0000	6.0400	+5.965%	14	75	-88.411%
2025-06-20	5.7000	5.7000	5.7000	5.7000	+9.195%	2	77	-87.719%
2025-06-17	5.2200	5.2200	5.2200	5.2200	+13.478%	6	78	-86.590%
2025-06-16	4.6000	4.6000	4.6000	4.6000	+6.977%	1	82	-84.783%
2025-06-13	4.3000	4.3000	4.3000	4.3000	-9.664%	10	81	-83.721%
2025-06-11	4.7600	4.7600	4.7600	4.7600	-0.833%	4	81	-85.294%
2025-06-10	4.8000	4.8000	4.8000	4.8000	-4.000%	5	77	-85.417%
2025-06-06	5.0000	5.0000	5.0000	5.0000	+1.010%	8	72	-86.000%
2025-06-04	5.1000	5.1000	4.9500	4.9500	-0.402%	9	60	-85.859%
2025-06-02	5.6000	5.6000	4.9500	4.9700	-12.807%	8	60	-85.915%
2025-05-30	5.7000	5.7000	5.7000	5.7000	0.000%	10	53	-87.719%
2025-05-29	5.7000	5.7000	5.7000	5.7000	-39.362%	1	48	-87.719%
2025-05-13	9.4000	9.4000	9.4000	9.4000	+9.302%	2	47	-92.553%
2025-05-12	8.6000	8.6000	8.6000	8.6000	+7.500%	3	47	-91.860%
2025-05-09	8.0000	8.0000	8.0000	8.0000	+4.575%	6	50	-91.250%
2025-05-05	7.7400	7.7400	7.6500	7.6500	+27.500%	6	47	-90.850%
2025-04-21	5.9000	6.0000	5.9000	6.0000	+9.091%	2	45	-88.333%
2025-04-11	5.5000	5.5000	5.5000	5.5000	+4.762%	12	45	-87.273%
2025-04-07	5.2500	5.2500	5.2500	5.2500	-13.934%	1	45	-86.667%
2025-04-03	6.5000	6.5000	6.1000	6.1000	-14.685%	6	44	-88.525%
2025-03-31	7.1500	7.1500	7.1500	7.1500	+4.227%	4	43	-90.210%
2025-03-14	6.8600	6.8600	6.8600	6.8600	-2.000%	2	43	-89.796%
2025-03-12	7.9000	7.9000	7.0000	7.0000	-42.149%	5	43	-90.000%
2025-02-28	11.8300	12.1000	11.8300	12.1000	-8.333%	22	43	-94.215%
2025-01-28	13.2000	13.2000	13.2000	13.2000	+6.452%	1	33	-94.697%
2025-01-22	12.4000	12.4000	12.4000	12.4000	-9.489%	1	34	-94.355%
2024-12-04	13.8000	13.8000	13.7000	13.7000	+1.935%	3	34	-94.891%
2024-12-03	13.4400	13.4400	13.4400	13.4400	+52.727%	1	33	-94.792%
2024-11-05	8.8000	8.8000	8.8000	8.8000	+3.529%	1	32	-92.045%
2024-11-04	8.5000	8.5000	8.5000	8.5000	+23.188%	1	33	-91.765%
2024-10-31	6.9000	6.9000	6.9000	6.9000	-14.604%	1	33	-89.855%
2024-10-24	8.0800	8.0800	8.0800	8.0800	-12.174%	1	33	-91.337%
2024-10-18	9.2000	9.2000	9.2000	9.2000	-2.646%	12	32	-92.391%
2024-10-17	9.4500	9.4500	9.4500	9.4500	+6.180%	30	35	-92.593%
2024-10-15	8.9000	8.9000	8.9000	8.9000	+1.136%	1	35	-92.135%
2024-10-10	8.8000	8.8000	8.8000	8.8000	+10.692%	6	35	-92.045%
2024-09-19	8.0100	8.0100	7.9500	7.9500	+1.923%	30	32	-91.195%
2024-09-17	7.8000	7.8000	7.8000	7.8000	0.000%	2	2	-91.026%

.dark-mode .Ng7LW0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ng7LW0{ color: #333333; background-color: white; border: 2px solid #333333; }BBWI20270115C30BBWI Jan 15 2027 30.00 Call (BBWI270115C00030000)option OPRA

BBWI20270115C30
BBWI Jan 15 2027 30.00 Call (BBWI270115C00030000)
option OPRA