Dark

BBWI20270115P20
BBWI Jan 15 2027 20.00 Put (BBWI270115P00020000)
option OPRA

EOD

Oct 1, 2026

4.56+0.220%(+0.01)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.5600	4.5600	4.5600	4.5600	+0.220%	8	150	0.000%
2026-09-30	4.5500	4.5500	4.5500	4.5500	-1.087%	10	147	+0.220%
2026-09-29	4.7000	4.7000	4.6000	4.6000	+2.222%	50	137	-0.870%
2026-09-28	4.5000	4.5000	4.5000	4.5000	+12.500%	1	173	+1.333%
2026-09-23	4.0000	4.0000	4.0000	4.0000	+40.351%	7	173	+14.000%
2026-08-31	2.8500	2.8500	2.8500	2.8500	+3.636%	4	173	+60.000%
2026-08-28	2.7500	2.7500	2.7500	2.7500	-5.172%	1	173	+65.818%
2026-08-18	2.9000	2.9000	2.9000	2.9000	-7.937%	50	172	+57.241%
2026-08-14	3.2500	3.2500	3.1500	3.1500	-10.000%	11	125	+44.762%
2026-08-11	3.5000	3.5000	3.5000	3.5000	+6.061%	5	129	+30.286%
2026-08-10	3.2000	3.3000	3.2000	3.3000	+22.222%	6	129	+38.182%
2026-08-04	2.7000	2.7000	2.7000	2.7000	-10.596%	4	126	+68.889%
2026-07-13	3.0200	3.0200	3.0200	3.0200	+25.833%	2	124	+50.993%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-11.111%	1	124	+90.000%
2026-06-25	2.7000	2.7000	2.7000	2.7000	-15.625%	1	124	+68.889%
2026-06-16	3.2000	3.2000	3.2000	3.2000	-15.789%	1	125	+42.500%
2026-06-15	3.8000	3.8000	3.8000	3.8000	-15.556%	1	124	+20.000%
2026-06-02	4.5000	4.5000	4.5000	4.5000	+2.273%	3	123	+1.333%
2026-06-01	4.3000	4.4000	4.3000	4.4000	+25.714%	8	121	+3.636%
2026-05-28	3.5000	3.5000	3.5000	3.5000	-5.405%	1	125	+30.286%
2026-05-27	4.0900	4.0900	3.7000	3.7000	-22.917%	6	124	+23.243%
2026-05-26	4.8000	4.8000	4.8000	4.8000	-16.084%	2	127	-5.000%
2026-05-20	5.9000	5.9000	5.7200	5.7200	+0.351%	9	127	-20.280%
2026-05-19	5.7000	5.7000	5.7000	5.7000	+36.364%	1	136	-20.000%
2026-05-11	4.1800	4.1800	4.1800	4.1800	-2.791%	3	136	+9.091%
2026-05-06	4.3000	4.3000	4.3000	4.3000	-3.587%	5	137	+6.047%
2026-05-05	4.4600	4.4600	4.4600	4.4600	+23.889%	3	137	+2.242%
2026-04-20	3.6000	3.6000	3.6000	3.6000	-24.843%	12	134	+26.667%
2026-04-10	4.7900	4.7900	4.7900	4.7900	-3.815%	3	129	-4.802%
2026-04-09	4.9800	4.9800	4.9800	4.9800	+13.182%	2	126	-8.434%
2026-04-01	4.5000	4.5000	4.4000	4.4000	-15.385%	30	126	+3.636%
2026-03-27	5.2000	5.2000	5.2000	5.2000	+15.556%	1	136	-12.308%
2026-03-23	4.3000	4.5000	4.3000	4.5000	+9.756%	17	135	+1.333%
2026-03-20	4.1000	4.1000	4.1000	4.1000	+5.128%	15	137	+11.220%
2026-03-19	4.0000	4.0000	3.9000	3.9000	-4.878%	10	122	+16.923%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-4.651%	22	122	+11.220%
2026-03-12	4.2000	4.4800	4.2000	4.3000	+17.166%	26	142	+6.047%
2026-03-10	3.6700	3.6700	3.6700	3.6700	+21.122%	1	127	+24.251%
2026-03-04	3.0300	3.0300	3.0300	3.0300	-1.623%	10	128	+50.495%
2026-02-27	3.0800	3.0800	3.0800	3.0800	-0.645%	1	118	+48.052%
2026-02-26	3.1000	3.1000	3.1000	3.1000	0.000%	10	118	+47.097%
2026-02-23	3.1800	3.1800	3.1000	3.1000	+9.541%	10	118	+47.097%
2026-02-18	2.8400	2.8400	2.8300	2.8300	-15.269%	9	115	+61.131%
2026-02-06	3.3400	3.3400	3.3400	3.3400	-3.468%	3	107	+36.527%
2026-02-05	3.4600	3.4600	3.4600	3.4600	-1.143%	2	107	+31.792%
2026-02-02	3.5000	3.5000	3.5000	3.5000	-2.778%	9	105	+30.286%
2026-01-27	3.6000	3.6000	3.6000	3.6000	+9.091%	1	114	+26.667%
2026-01-23	3.3000	3.3000	3.3000	3.3000	+1.538%	3	114	+38.182%
2026-01-22	3.2500	3.2500	3.2500	3.2500	-7.143%	1	114	+40.308%
2026-01-20	3.6000	3.6000	3.5000	3.5000	+7.692%	2	114	+30.286%
2026-01-16	3.2500	3.2500	3.2500	3.2500	+1.562%	1	114	+40.308%
2026-01-13	3.2000	3.2000	3.2000	3.2000	-23.810%	10	114	+42.500%
2026-01-02	4.2000	4.2000	4.2000	4.2000	+2.439%	2	124	+8.571%
2025-12-29	4.2000	4.2000	4.1000	4.1000	-5.747%	5	122	+11.220%
2025-12-17	4.3500	4.3500	4.3500	4.3500	+1.874%	25	121	+4.828%
2025-12-12	4.3500	4.3500	4.2700	4.2700	-14.600%	2	100	+6.792%
2025-12-02	5.0000	5.0000	5.0000	5.0000	-16.248%	3	98	-8.800%
2025-11-25	5.9700	5.9700	5.9700	5.9700	+14.808%	9	95	-23.618%
2025-11-20	5.2000	5.2000	5.2000	5.2000	+32.653%	1	86	-12.308%
2025-11-18	3.9200	3.9200	3.9200	3.9200	+1.818%	9	86	+16.327%
2025-11-17	3.7500	3.8500	3.7500	3.8500	+4.054%	2	77	+18.442%
2025-11-14	3.7000	3.7000	3.7000	3.7000	-2.632%	5	76	+23.243%
2025-11-11	3.8000	3.8000	3.8000	3.8000	+5.556%	3	71	+20.000%
2025-11-10	3.6000	3.6000	3.6000	3.6000	-1.370%	1	68	+26.667%
2025-11-07	3.6700	3.6700	3.6500	3.6500	+1.389%	8	67	+24.932%
2025-11-06	3.5000	3.6000	3.5000	3.6000	+7.463%	5	62	+26.667%
2025-11-05	3.3500	3.3500	3.3500	3.3500	+1.515%	10	57	+36.119%
2025-11-04	3.3000	3.3000	3.3000	3.3000	+10.000%	1	47	+38.182%
2025-10-30	3.0800	3.0800	3.0000	3.0000	+4.895%	4	47	+52.000%
2025-09-30	2.8600	2.8600	2.8600	2.8600	+7.925%	2	44	+59.441%
2025-09-26	2.6500	2.6500	2.6500	2.6500	+3.922%	2	42	+72.075%
2025-09-23	2.5500	2.5500	2.5500	2.5500	-9.574%	6	42	+78.824%
2025-09-19	2.8100	2.8200	2.8000	2.8200	+15.102%	16	41	+61.702%
2025-09-15	2.4500	2.4500	2.4500	2.4500	+12.385%	1	32	+86.122%
2025-09-11	2.1100	2.1800	2.1100	2.1800	+17.838%	2	31	+109.174%
2025-08-22	1.8500	1.8500	1.8500	1.8500	-11.905%	5	31	+146.486%
2025-08-20	2.1000	2.1000	2.1000	2.1000	+6.599%	1	31	+117.143%
2025-07-29	1.9100	1.9700	1.9100	1.9700	+4.233%	2	30	+131.472%
2025-07-28	1.8900	1.8900	1.8900	1.8900	+0.532%	1	31	+141.270%
2025-07-25	1.8100	1.8900	1.8100	1.8800	+11.243%	6	30	+142.553%
2025-07-22	1.7500	1.7500	1.6900	1.6900	+1.807%	10	30	+169.822%
2025-07-21	1.6600	1.6600	1.6600	1.6600	-12.169%	1	29	+174.699%
2025-07-15	1.8100	1.8900	1.8100	1.8900	+2.162%	4	29	+141.270%
2025-07-14	1.8500	1.8500	1.8500	1.8500	+5.714%	1	29	+146.486%
2025-07-08	1.7500	1.7500	1.7500	1.7500	-31.373%	3	29	+160.571%
2025-06-23	2.5500	2.5500	2.5500	2.5500	-7.273%	1	29	+78.824%
2025-06-17	2.7500	2.7500	2.7500	2.7500	+7.843%	1	29	+65.818%
2025-06-09	2.5500	2.5500	2.5500	2.5500	-3.774%	1	30	+78.824%
2025-06-03	2.6500	2.6500	2.6500	2.6500	+10.417%	5	29	+72.075%
2025-05-30	2.4000	2.4000	2.4000	2.4000	+37.143%	6	25	+90.000%
2025-05-16	1.7800	1.7800	1.7500	1.7500	-47.761%	4	22	+160.571%
2025-04-04	3.7000	3.7000	3.3400	3.3500	+21.818%	42	22	+36.119%
2025-04-03	2.7500	2.7500	2.7500	2.7500	+48.649%	3	29	+65.818%
2025-03-25	1.7500	1.8500	1.7500	1.8500	+48.000%	21	26	+146.486%
2025-02-18	1.2600	1.2600	1.2500	1.2500	-20.382%	2	6	+264.800%
2024-12-26	1.5700	1.5700	1.5700	1.5700	-4.848%	1	6	+190.446%
2024-12-06	1.6500	1.6500	1.6500	1.6500	-43.493%	2	5	+176.364%
2024-10-23	2.9200	2.9200	2.9200	2.9200	+8.148%	2	4	+56.164%
2024-10-14	2.7000	2.7000	2.7000	2.7000	-2.174%	1	2	+68.889%
2024-09-26	2.7600	2.7600	2.7600	2.7600	0.000%	1	1	+65.217%

.dark-mode .M7G5Zp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M7G5Zp{ color: #333333; background-color: white; border: 2px solid #333333; }BBWI20270115P20BBWI Jan 15 2027 20.00 Put (BBWI270115P00020000)option OPRA

BBWI20270115P20
BBWI Jan 15 2027 20.00 Put (BBWI270115P00020000)
option OPRA