Dark

BBWI20270115C32.5
BBWI Jan 15 2027 32.50 Call (BBWI270115C00032500)
option OPRA

EOD

Jul 29, 2026

0.5500-3.509%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	0.5500	0.5500	0.5500	0.5500	-3.509%	1	141	0.000%
2026-07-27	0.6000	0.6200	0.5700	0.5700	+14.000%	14	142	-3.509%
2026-07-23	0.5000	0.5000	0.5000	0.5000	-16.667%	1	142	+10.000%
2026-07-22	0.6000	0.6000	0.6000	0.6000	-53.846%	2	143	-8.333%
2026-06-29	1.3000	1.3000	1.3000	1.3000	+58.537%	1	141	-57.692%
2026-06-23	0.9000	0.9000	0.8200	0.8200	+17.143%	3	140	-32.927%
2026-06-22	0.8200	0.8200	0.7000	0.7000	-33.333%	3	138	-21.429%
2026-06-17	1.0500	1.0500	1.0500	1.0500	+114.286%	1	136	-47.619%
2026-06-04	0.4900	0.4900	0.4900	0.4900	-16.949%	1	136	+12.245%
2026-06-02	0.5700	0.5900	0.5700	0.5900	-15.714%	2	137	-6.780%
2026-06-01	0.6500	0.7000	0.6500	0.7000	-17.647%	5	137	-21.429%
2026-05-28	0.9500	0.9600	0.8500	0.8500	-2.299%	4	134	-35.294%
2026-05-27	0.8500	0.8700	0.8500	0.8700	+45.000%	2	132	-36.782%
2026-05-26	0.6000	0.6000	0.6000	0.6000	-33.333%	4	131	-8.333%
2026-05-08	0.9000	0.9000	0.9000	0.9000	+28.571%	1	128	-38.889%
2026-05-06	0.7000	0.7000	0.7000	0.7000	-6.667%	6	127	-21.429%
2026-05-05	0.7500	0.7500	0.7500	0.7500	-11.765%	1	123	-26.667%
2026-04-20	0.8500	0.8500	0.8500	0.8500	0.000%	1	124	-35.294%
2026-04-01	0.8500	0.8500	0.8500	0.8500	+6.250%	6	123	-35.294%
2026-03-23	0.9000	0.9000	0.8000	0.8000	-33.333%	3	129	-31.250%
2026-03-17	1.2000	1.2000	1.2000	1.2000	+20.000%	2	129	-54.167%
2026-03-12	1.0000	1.0000	1.0000	1.0000	-28.571%	1	129	-45.000%
2026-03-06	1.4000	1.4000	1.4000	1.4000	-26.316%	1	130	-60.714%
2026-02-26	1.9000	1.9000	1.9000	1.9000	-9.091%	1	130	-71.053%
2026-02-24	2.0900	2.0900	2.0900	2.0900	-18.039%	1	131	-73.684%
2026-02-18	2.5500	2.5500	2.5500	2.5500	+37.838%	1	132	-78.431%
2026-02-10	1.8500	1.8500	1.8500	1.8500	+3.352%	5	132	-70.270%
2026-02-04	1.7800	1.7900	1.7800	1.7900	+20.946%	14	132	-69.274%
2026-01-30	1.4500	1.4800	1.4500	1.4800	-18.681%	3	141	-62.838%
2026-01-22	1.8200	1.8200	1.8200	1.8200	-6.667%	1	143	-69.780%
2026-01-15	1.9500	1.9500	1.9500	1.9500	+8.333%	7	143	-71.795%
2026-01-09	1.9600	1.9600	1.8000	1.8000	+1.695%	5	148	-69.444%
2026-01-06	1.7700	1.7700	1.7700	1.7700	+38.281%	2	150	-68.927%
2025-12-30	1.2800	1.2800	1.2800	1.2800	+16.364%	1	149	-57.031%
2025-12-23	1.1000	1.1000	1.1000	1.1000	-1.786%	2	149	-50.000%
2025-12-10	1.1200	1.1200	1.1200	1.1200	-4.274%	3	149	-50.893%
2025-12-05	1.1700	1.1700	1.1700	1.1700	+6.364%	2	152	-52.991%
2025-12-03	1.1000	1.1000	1.1000	1.1000	+19.565%	4	154	-50.000%
2025-11-26	0.8000	0.9500	0.8000	0.9200	+41.538%	15	159	-40.217%
2025-11-20	0.6000	0.6700	0.6000	0.6500	-61.765%	5	159	-15.385%
2025-11-18	1.7000	1.7000	1.6300	1.7000	-7.609%	9	159	-67.647%
2025-11-17	1.9400	1.9400	1.8400	1.8400	-9.360%	2	163	-70.109%
2025-11-13	2.1100	2.1100	2.0300	2.0300	-2.404%	2	163	-72.906%
2025-11-12	2.0100	2.0800	2.0100	2.0800	+2.463%	8	162	-73.558%
2025-11-11	2.0200	2.0500	2.0000	2.0300	-7.727%	19	166	-72.906%
2025-11-10	2.2000	2.2000	2.2000	2.2000	+2.326%	7	159	-75.000%
2025-11-07	2.1500	2.1500	2.1500	2.1500	-4.444%	8	159	-74.419%
2025-11-06	2.2500	2.2500	2.2500	2.2500	-16.045%	10	164	-75.556%
2025-11-05	2.5100	2.6800	2.5100	2.6800	+1.515%	18	174	-79.478%
2025-11-04	2.6400	2.6400	2.6400	2.6400	-4.000%	8	188	-79.167%
2025-11-03	2.7500	2.7500	2.7500	2.7500	-3.509%	4	200	-80.000%
2025-10-30	2.9000	2.9500	2.8500	2.8500	-16.176%	5	200	-80.702%
2025-10-28	3.3000	3.4000	3.3000	3.4000	-15.000%	3	195	-83.824%
2025-10-24	4.0000	4.0000	4.0000	4.0000	+11.111%	1	198	-86.250%
2025-10-20	3.6000	3.6000	3.6000	3.6000	+2.857%	1	199	-84.722%
2025-10-16	3.5000	3.5000	3.5000	3.5000	0.000%	1	200	-84.286%
2025-10-09	3.7000	3.7000	3.5000	3.5000	-2.235%	13	199	-84.286%
2025-10-08	3.5800	3.5800	3.5800	3.5800	0.000%	2	187	-84.637%
2025-10-06	3.5800	3.5800	3.5800	3.5800	+2.286%	2	189	-84.637%
2025-10-03	3.5000	3.5000	3.5000	3.5000	+2.941%	6	187	-84.286%
2025-09-26	3.4000	3.4000	3.4000	3.4000	+4.938%	2	187	-83.824%
2025-09-25	3.2400	3.2400	3.2400	3.2400	-14.737%	1	189	-83.025%
2025-09-23	3.5000	3.8000	3.5000	3.8000	+22.581%	6	188	-85.526%
2025-09-19	3.1500	3.1500	3.0200	3.1000	-12.429%	10	188	-82.258%
2025-09-18	3.3800	3.5400	3.3800	3.5400	+7.273%	3	183	-84.463%
2025-09-17	3.3000	3.3000	3.3000	3.3000	+3.125%	2	180	-83.333%
2025-09-16	3.1700	3.2000	3.1500	3.2000	-11.111%	9	178	-82.813%
2025-09-15	3.6400	3.6400	3.6000	3.6000	-5.263%	6	176	-84.722%
2025-09-12	3.9000	3.9000	3.8000	3.8000	-3.308%	4	170	-85.526%
2025-09-11	4.0000	4.0000	3.9300	3.9300	-6.429%	6	166	-86.005%
2025-09-10	4.2000	4.2000	4.2000	4.2000	-2.326%	1	160	-86.905%
2025-09-09	4.3000	4.3000	4.3000	4.3000	-2.273%	9	159	-87.209%
2025-09-08	4.6000	4.6000	4.4000	4.4000	-22.124%	11	150	-87.500%
2025-09-03	5.6500	5.6500	5.6500	5.6500	+16.255%	1	139	-90.265%
2025-08-28	4.8400	4.9000	4.8400	4.8600	-24.063%	10	140	-88.683%
2025-08-27	6.4000	6.4000	6.4000	6.4000	0.000%	1	130	-91.406%
2025-08-26	6.2800	6.4000	6.2800	6.4000	+1.587%	4	131	-91.406%
2025-08-25	6.3000	6.3000	6.3000	6.3000	+1.124%	1	129	-91.270%
2025-08-22	6.2300	6.2300	6.2300	6.2300	+18.667%	2	130	-91.172%
2025-08-13	5.2500	5.2500	5.2500	5.2500	+3.960%	1	128	-89.524%
2025-08-04	5.0500	5.0500	5.0500	5.0500	+7.447%	1	129	-89.109%
2025-08-01	4.6500	4.7000	4.6000	4.7000	-11.321%	6	128	-88.298%
2025-07-31	5.3000	5.3100	5.3000	5.3000	-15.739%	20	122	-89.623%
2025-07-28	6.4000	6.4000	6.2900	6.2900	-6.119%	17	140	-91.256%
2025-07-25	6.7000	6.7000	6.7000	6.7000	+4.199%	1	157	-91.791%
2025-07-24	6.4300	6.4300	6.4300	6.4300	-17.564%	1	158	-91.446%
2025-07-23	7.8000	7.8000	7.8000	7.8000	+14.706%	22	157	-92.949%
2025-07-14	6.8000	6.8000	6.8000	6.8000	-9.934%	1	141	-91.912%
2025-07-11	7.6000	7.6000	7.5500	7.5500	-6.790%	16	142	-92.715%
2025-07-08	8.1000	8.1000	8.1000	8.1000	+6.579%	1	126	-93.210%
2025-07-02	7.3000	7.6000	7.3000	7.6000	+28.814%	5	127	-92.763%
2025-06-27	5.9900	5.9900	5.9000	5.9000	+12.595%	2	132	-90.678%
2025-06-24	5.2400	5.2400	5.2400	5.2400	+38.259%	4	133	-89.504%
2025-06-13	3.7900	3.7900	3.7900	3.7900	-9.762%	2	129	-85.488%
2025-06-09	4.2000	4.2000	4.2000	4.2000	+5.000%	1	128	-86.905%
2025-06-05	4.0000	4.0000	4.0000	4.0000	-4.762%	1	128	-86.250%
2025-06-02	4.2000	4.2000	4.2000	4.2000	-14.286%	1	127	-86.905%
2025-05-29	5.0000	5.0000	4.9000	4.9000	-35.526%	2	127	-88.776%
2025-05-21	7.6000	7.6000	7.6000	7.6000	-5.707%	1	125	-92.763%
2025-05-19	8.0600	8.0600	8.0600	8.0600	+16.812%	1	125	-93.176%
2025-04-28	6.9000	6.9000	6.9000	6.9000	+36.364%	2	125	-92.029%
2025-04-10	5.0600	5.0600	5.0600	5.0600	+5.417%	1	123	-89.130%
2025-04-08	4.8000	4.8000	4.8000	4.8000	0.000%	1	122	-88.542%
2025-04-04	4.8000	4.8000	4.8000	4.8000	-12.727%	6	122	-88.542%
2025-04-03	5.5000	5.5000	5.5000	5.5000	-14.063%	1	122	-90.000%
2025-03-31	6.4000	6.4000	6.4000	6.4000	-9.091%	1	121	-91.406%
2025-03-27	7.0400	7.0400	7.0400	7.0400	+3.529%	1	120	-92.188%
2025-03-26	6.8000	6.8000	6.8000	6.8000	-1.592%	1	120	-91.912%
2025-03-24	6.9100	6.9100	6.9100	6.9100	+11.452%	1	119	-92.041%
2025-03-10	6.2000	6.2000	6.2000	6.2000	-30.726%	1	119	-91.129%
2025-03-06	8.9500	8.9500	8.9500	8.9500	-14.762%	7	112	-93.855%
2025-03-03	10.5000	10.5000	10.5000	10.5000	+1.942%	25	112	-94.762%
2025-02-28	10.2000	10.3000	10.2000	10.3000	-2.922%	134	87	-94.660%
2024-11-25	11.7700	12.1000	9.9600	10.6100	+39.605%	68	41	-94.816%
2024-11-21	7.6000	7.6000	7.6000	7.6000	-6.863%	10	53	-92.763%
2024-11-07	8.1700	8.3000	8.1600	8.1600	+5.974%	45	53	-93.260%
2024-10-21	7.7000	7.7000	7.7000	7.7000	-10.465%	1	13	-92.857%
2024-10-17	8.6000	8.6000	8.6000	8.6000	0.000%	3	12	-93.605%
2024-10-16	8.6000	8.6000	8.6000	8.6000	+10.256%	2	9	-93.605%
2024-10-14	7.8000	7.8000	7.8000	7.8000	-6.363%	1	7	-92.949%
2024-10-11	8.3300	8.3300	8.3300	8.3300	+7.902%	6	6	-93.397%
2024-10-10	7.7200	7.7200	7.7200	7.7200	0.000%	3	3	-92.876%

.dark-mode .XcbZMP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XcbZMP{ color: #333333; background-color: white; border: 2px solid #333333; }BBWI20270115C32.5BBWI Jan 15 2027 32.50 Call (BBWI270115C00032500)option OPRA

BBWI20270115C32.5
BBWI Jan 15 2027 32.50 Call (BBWI270115C00032500)
option OPRA