Dark

BBWI20270115P15
BBWI Jan 15 2027 15.00 Put (BBWI270115P00015000)
option OPRA

EOD

Oct 1, 2026

1.25-13.793%(-0.20)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.3400	1.3400	1.2500	1.2500	-13.793%	50	1,756	0.000%
2026-09-30	1.4400	1.4500	1.4000	1.4500	+3.571%	211	1,806	-13.793%
2026-09-28	1.3900	1.4800	1.3900	1.4000	+7.692%	45	1,622	-10.714%
2026-09-25	1.2500	1.3000	1.2000	1.3000	+8.333%	60	1,658	-3.846%
2026-09-24	1.2000	1.2000	1.2000	1.2000	+4.348%	1	1,600	+4.167%
2026-09-22	1.1000	1.1500	1.1000	1.1500	+9.524%	19	1,600	+8.696%
2026-09-21	1.1500	1.2000	1.0500	1.0500	0.000%	25	1,599	+19.048%
2026-09-18	1.0500	1.0500	1.0500	1.0500	-16.000%	2	1,594	+19.048%
2026-09-15	1.2500	1.2500	1.2500	1.2500	+31.579%	3	1,596	0.000%
2026-09-14	0.9500	0.9500	0.9500	0.9500	+5.556%	4	1,593	+31.579%
2026-09-11	0.9000	0.9000	0.9000	0.9000	-18.182%	1	1,594	+38.889%
2026-09-10	1.0500	1.1500	1.0000	1.1000	+29.412%	114	1,595	+13.636%
2026-09-09	0.8500	0.8500	0.8500	0.8500	+8.974%	50	1,545	+47.059%
2026-09-08	0.6900	0.8000	0.6900	0.7800	+8.333%	28	1,595	+60.256%
2026-09-04	0.8000	0.8100	0.7200	0.7200	-6.494%	5	1,566	+73.611%
2026-09-03	0.9500	0.9500	0.7700	0.7700	-3.750%	71	1,566	+62.338%
2026-08-28	0.8500	0.8500	0.7500	0.8000	-15.789%	50	1,510	+56.250%
2026-08-27	1.0000	1.0500	0.9500	0.9500	+4.396%	66	1,481	+31.579%
2026-08-26	1.0000	1.1900	0.8500	0.9100	-27.200%	206	1,469	+37.363%
2026-08-25	1.0000	1.2500	1.0000	1.2500	+13.636%	88	1,436	0.000%
2026-08-17	1.0500	1.1000	1.0500	1.1000	+10.000%	45	1,373	+13.636%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-22.481%	1	1,338	+25.000%
2026-08-13	1.2900	1.2900	1.2900	1.2900	-0.769%	1	1,338	-3.101%
2026-08-12	1.3000	1.3000	1.3000	1.3000	+13.043%	5	1,338	-3.846%
2026-08-11	1.1500	1.1500	1.1500	1.1500	+4.545%	10	1,338	+8.696%
2026-08-10	1.0500	1.1000	1.0500	1.1000	-4.348%	2	1,338	+13.636%
2026-07-29	1.1500	1.1500	1.1500	1.1500	+7.477%	1	1,337	+8.696%
2026-07-27	1.0100	1.0900	1.0100	1.0700	0.000%	10	1,337	+16.822%
2026-07-22	1.0700	1.0700	1.0700	1.0700	-6.957%	1	1,337	+16.822%
2026-07-13	1.1000	1.1500	1.1000	1.1500	+15.000%	20	1,336	+8.696%
2026-06-29	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,326	+25.000%
2026-06-24	1.0500	1.0500	1.0500	1.0500	-22.222%	1	1,325	+19.048%
2026-06-22	1.4000	1.4000	1.3500	1.3500	+17.391%	2	1,325	-7.407%
2026-06-17	1.1500	1.1500	1.1500	1.1500	0.000%	5	1,324	+8.696%
2026-06-16	1.3200	1.3200	1.1500	1.1500	-21.233%	9	1,324	+8.696%
2026-06-12	1.4800	1.6000	1.4600	1.4600	-16.571%	65	1,323	-14.384%
2026-06-10	1.7500	1.7500	1.7500	1.7500	-1.130%	2	1,328	-28.571%
2026-06-09	1.7700	1.7700	1.7700	1.7700	-15.714%	3	1,327	-29.379%
2026-06-05	2.0100	2.1000	2.0100	2.1000	+10.526%	6	1,330	-40.476%
2026-06-04	1.9000	1.9000	1.9000	1.9000	-2.564%	3	1,328	-34.211%
2026-06-03	1.9500	1.9500	1.9500	1.9500	+5.405%	1	1,328	-35.897%
2026-06-02	1.8000	1.8500	1.8000	1.8500	+5.714%	311	1,328	-32.432%
2026-06-01	1.7000	1.7500	1.7000	1.7500	+25.000%	26	1,101	-28.571%
2026-05-28	1.5500	1.5700	1.4000	1.4000	-3.448%	16	1,086	-10.714%
2026-05-27	1.3900	1.4500	1.3900	1.4500	-30.952%	8	1,093	-13.793%
2026-05-26	2.0500	2.1000	2.0500	2.1000	0.000%	4	1,093	-40.476%
2026-05-22	2.1000	2.1000	2.1000	2.1000	-19.231%	1	1,092	-40.476%
2026-05-19	2.5500	2.6000	2.5500	2.6000	+1.167%	2	1,092	-51.923%
2026-05-18	2.4500	2.5700	2.4500	2.5700	+11.739%	9	1,088	-51.362%
2026-05-15	2.1500	2.3000	2.1500	2.3000	+21.053%	4	1,088	-45.652%
2026-05-14	1.9000	1.9000	1.9000	1.9000	0.000%	1	1,088	-34.211%
2026-05-13	1.9000	1.9000	1.9000	1.9000	+11.765%	4	1,084	-34.211%
2026-05-11	1.7500	1.7500	1.6500	1.7000	+3.030%	7	1,084	-26.471%
2026-05-08	1.6500	1.6500	1.6500	1.6500	-5.714%	1	1,083	-24.242%
2026-05-07	1.7500	1.7500	1.7500	1.7500	0.000%	20	1,082	-28.571%
2026-05-06	1.7500	1.7500	1.7500	1.7500	-7.895%	2	1,081	-28.571%
2026-05-05	1.8500	1.9000	1.8500	1.9000	+14.458%	2	1,079	-34.211%
2026-05-01	1.6500	1.6600	1.6500	1.6600	+0.606%	5	1,076	-24.699%
2026-04-20	1.6500	1.6500	1.6500	1.6500	-2.367%	122	1,076	-24.242%
2026-04-17	1.7200	1.7200	1.6900	1.6900	-19.524%	8	983	-26.036%
2026-04-15	2.1000	2.1000	2.1000	2.1000	-0.474%	3	983	-40.476%
2026-04-10	2.1100	2.1100	2.1100	2.1100	0.000%	3	983	-40.758%
2026-04-09	2.2500	2.3000	2.1100	2.1100	-10.213%	23	983	-40.758%
2026-04-07	2.3500	2.3500	2.3500	2.3500	+8.796%	10	983	-46.809%
2026-04-02	2.1000	2.1600	2.1000	2.1600	+5.366%	4	983	-42.130%
2026-04-01	2.0000	2.0500	2.0000	2.0500	-4.651%	9	983	-39.024%
2026-03-31	2.1500	2.1500	2.1500	2.1500	-17.308%	4	977	-41.860%
2026-03-27	2.5500	2.6000	2.5500	2.6000	+18.182%	3	973	-51.923%
2026-03-25	2.2000	2.2000	2.2000	2.2000	+21.547%	3	972	-43.182%
2026-03-19	1.8100	1.8100	1.8100	1.8100	+3.429%	6	969	-30.939%
2026-03-18	1.7500	1.7500	1.7500	1.7500	0.000%	6	969	-28.571%
2026-03-16	1.7500	1.7500	1.7500	1.7500	-2.778%	2	969	-28.571%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+2.857%	5	971	-30.556%
2026-03-11	1.7500	1.7500	1.7500	1.7500	+3.550%	1	969	-28.571%
2026-03-09	1.6900	1.6900	1.6900	1.6900	+5.625%	2	969	-26.036%
2026-03-06	1.6500	1.6500	1.6000	1.6000	+25.984%	13	969	-21.875%
2026-03-04	1.4000	1.4000	1.2000	1.2700	-21.605%	14	966	-1.575%
2026-03-03	1.6000	1.6200	1.6000	1.6200	+15.714%	10	965	-22.840%
2026-02-23	1.4000	1.4000	1.4000	1.4000	+12.000%	12	961	-10.714%
2026-02-18	1.2700	1.2700	1.2500	1.2500	-14.966%	12	973	0.000%
2026-02-11	1.4700	1.4700	1.4700	1.4700	+6.522%	20	962	-14.966%
2026-02-10	1.3800	1.3800	1.3800	1.3800	0.000%	1	976	-9.420%
2026-02-06	1.3700	1.3800	1.3700	1.3800	-13.750%	15	977	-9.420%
2026-02-05	1.6000	1.6000	1.6000	1.6000	-0.621%	45	967	-21.875%
2026-01-28	1.6100	1.6100	1.6100	1.6100	-3.012%	3	1,012	-22.360%
2026-01-27	1.6000	1.6600	1.6000	1.6600	+10.667%	21	1,009	-24.699%
2026-01-22	1.5000	1.5000	1.5000	1.5000	-1.961%	3	989	-16.667%
2026-01-21	1.5300	1.5300	1.5300	1.5300	+2.000%	3	992	-18.301%
2026-01-20	1.5000	1.5400	1.5000	1.5000	+7.143%	6	989	-16.667%
2026-01-15	1.4500	1.4500	1.4000	1.4000	-6.667%	7	988	-10.714%
2026-01-12	1.5000	1.5000	1.5000	1.5000	-6.250%	5	993	-16.667%
2026-01-07	1.6000	1.6000	1.6000	1.6000	-3.030%	2	990	-21.875%
2026-01-06	1.9000	1.9000	1.6500	1.6500	-13.158%	5	990	-24.242%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-8.213%	1	987	-34.211%
2025-12-12	2.0200	2.0700	2.0200	2.0700	+0.976%	15	987	-39.614%
2025-12-11	2.0500	2.1000	2.0500	2.0500	-10.870%	14	987	-39.024%
2025-12-09	2.3000	2.3000	2.3000	2.3000	-1.288%	37	977	-45.652%
2025-12-05	2.3300	2.3300	2.3300	2.3300	-0.851%	3	977	-46.352%
2025-12-04	2.3500	2.3500	2.3500	2.3500	+0.858%	1	977	-46.809%
2025-12-03	2.3000	2.4000	2.3000	2.3300	-15.884%	2,520	977	-46.352%
2025-11-26	2.6800	2.7700	2.6800	2.7700	-7.667%	11	2,611	-54.874%
2025-11-25	3.0000	3.0000	3.0000	3.0000	-11.504%	10	2,611	-58.333%
2025-11-24	3.4700	3.4700	3.3900	3.3900	-7.377%	21	2,601	-63.127%
2025-11-21	3.8300	3.9300	3.6600	3.6600	+4.571%	21	2,591	-65.847%
2025-11-20	3.0000	3.5000	2.7500	3.5000	+293.258%	5,046	2,573	-64.286%
2025-11-04	0.8900	0.8900	0.8900	0.8900	-41.447%	1	85	+40.449%
2025-10-31	1.4700	1.5200	1.4500	1.5200	+16.923%	18	86	-17.763%
2025-10-17	1.3000	1.3000	1.3000	1.3000	+5.691%	1	95	-3.846%
2025-10-03	1.2300	1.2300	1.2300	1.2300	-3.150%	1	94	+1.626%
2025-09-19	1.3000	1.3000	1.2700	1.2700	+8.547%	6	94	-1.575%
2025-09-16	1.1400	1.1700	1.1400	1.1700	+32.955%	2	95	+6.838%
2025-09-09	0.8800	0.8800	0.8800	0.8800	0.000%	5	93	+42.045%
2025-09-02	0.8100	0.8800	0.8100	0.8800	-6.383%	2	88	+42.045%
2025-07-01	1.0000	1.0000	0.9400	0.9400	+34.286%	38	88	+32.979%
2025-06-18	0.7000	0.7000	0.7000	0.7000	-51.724%	10	96	+78.571%
2025-06-13	1.4000	1.4500	1.4000	1.4500	+11.538%	46	96	-13.793%
2025-06-12	1.3100	1.3900	1.3000	1.3000	+5.691%	27	73	-3.846%
2025-06-04	1.3300	1.3300	1.2300	1.2300	-20.645%	4	49	+1.626%
2025-04-15	1.5500	1.5500	1.5500	1.5500	-6.061%	10	49	-19.355%
2025-04-11	1.6500	1.6500	1.6500	1.6500	+89.655%	2	39	-24.242%
2025-03-26	0.8500	0.8700	0.8500	0.8700	+58.182%	2	38	+43.678%
2025-02-18	0.5500	0.5500	0.5500	0.5500	-26.667%	1	36	+127.273%
2025-01-17	0.7500	0.7500	0.7500	0.7500	-51.299%	2	36	+66.667%
2024-11-14	1.5400	1.5400	1.5400	1.5400	+11.594%	1	36	-18.831%
2024-11-11	1.3300	1.3800	1.3300	1.3800	-2.128%	2	35	-9.420%
2024-11-08	1.4100	1.4100	1.4100	1.4100	-14.545%	4	35	-11.348%
2024-10-31	1.6500	1.6500	1.6500	1.6500	+13.793%	2	33	-24.242%
2024-10-23	1.4500	1.4500	1.4500	1.4500	-9.375%	1	31	-13.793%
2024-10-03	1.6000	1.6000	1.6000	1.6000	+23.077%	20	30	-21.875%
2024-09-26	1.3000	1.3000	1.3000	1.3000	0.000%	10	10	-3.846%

.dark-mode .Bk65fD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bk65fD{ color: #333333; background-color: white; border: 2px solid #333333; }BBWI20270115P15BBWI Jan 15 2027 15.00 Put (BBWI270115P00015000)option OPRA

BBWI20270115P15
BBWI Jan 15 2027 15.00 Put (BBWI270115P00015000)
option OPRA