Dark

BBWI20280121C40
BBWI Jan 21 2028 40.00 Call (BBWI280121C00040000)
option OPRA

EOD

Oct 1, 2026

0.3300+10.000%(+0.0300)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3300	0.3300	0.3300	0.3300	+10.000%	10	435	0.000%
2026-09-28	0.3000	0.3000	0.3000	0.3000	-16.667%	21	429	+10.000%
2026-09-25	0.3500	0.3600	0.3500	0.3600	-10.000%	2	428	-8.333%
2026-09-23	0.4000	0.4000	0.4000	0.4000	+14.286%	3	428	-17.500%
2026-09-15	0.5000	0.5000	0.3500	0.3500	-46.970%	7	427	-5.714%
2026-09-14	0.6600	0.6600	0.6600	0.6600	+13.793%	2	424	-50.000%
2026-09-11	0.6500	0.6500	0.5500	0.5800	-9.375%	60	424	-43.103%
2026-09-10	0.7000	0.7000	0.6400	0.6400	-11.111%	7	364	-48.438%
2026-09-09	0.7600	0.7600	0.7200	0.7200	-22.581%	2	363	-54.167%
2026-09-08	0.9300	0.9300	0.9300	0.9300	-5.102%	1	363	-64.516%
2026-09-04	0.9800	0.9800	0.9800	0.9800	+15.294%	1	363	-66.327%
2026-09-03	0.8500	0.8500	0.8500	0.8500	-19.048%	1	363	-61.176%
2026-08-28	1.0000	1.0800	1.0000	1.0500	+8.247%	21	363	-68.571%
2026-08-26	0.8500	0.9700	0.8500	0.9700	+29.333%	12	350	-65.979%
2026-08-25	1.0000	1.0000	0.7300	0.7500	-18.478%	12	348	-56.000%
2026-08-21	0.9200	0.9200	0.9200	0.9200	-12.381%	1	340	-64.130%
2026-08-14	1.1000	1.1300	1.0500	1.0500	+10.526%	3	340	-68.571%
2026-08-13	0.9100	0.9500	0.9100	0.9500	0.000%	17	339	-65.263%
2026-08-12	1.0000	1.0000	0.9500	0.9500	-13.636%	3	331	-65.263%
2026-08-11	1.1000	1.1300	1.1000	1.1000	-33.333%	3	333	-70.000%
2026-08-05	1.6500	1.6500	1.6500	1.6500	+26.923%	5	333	-80.000%
2026-07-23	1.3000	1.3000	1.3000	1.3000	-27.778%	2	333	-74.615%
2026-07-21	1.8000	1.8000	1.8000	1.8000	+6.509%	10	333	-81.667%
2026-07-17	1.7000	1.7000	1.6900	1.6900	-9.626%	3	333	-80.473%
2026-07-16	1.8700	1.8700	1.8700	1.8700	+24.667%	5	334	-82.353%
2026-07-09	1.5000	1.5000	1.5000	1.5000	-1.316%	3	339	-78.000%
2026-07-08	1.4300	1.5200	1.4300	1.5200	-15.556%	8	339	-78.289%
2026-07-07	1.9100	1.9100	1.8000	1.8000	-20.705%	3	347	-81.667%
2026-06-30	2.2700	2.2700	2.2700	2.2700	-10.980%	1	346	-85.463%
2026-06-29	2.3000	2.5500	2.3000	2.5500	+2.410%	4	347	-87.059%
2026-06-26	2.4900	2.4900	2.4900	2.4900	+5.063%	2	349	-86.747%
2026-06-25	2.3700	2.3700	2.3700	2.3700	+12.857%	4	349	-86.076%
2026-06-24	2.1000	2.1000	2.1000	2.1000	+41.892%	25	347	-84.286%
2026-06-16	1.4800	1.4800	1.4800	1.4800	+18.400%	1	372	-77.703%
2026-06-05	1.2500	1.2500	1.2500	1.2500	-28.571%	1	372	-73.600%
2026-05-29	1.7500	1.7500	1.7500	1.7500	0.000%	9	372	-81.143%
2026-05-27	1.7500	1.7500	1.7500	1.7500	+66.667%	15	381	-81.143%
2026-05-21	1.0300	1.0500	1.0300	1.0500	0.000%	2	396	-68.571%
2026-05-20	1.2000	1.2000	1.0500	1.0500	+10.526%	2	395	-68.571%
2026-05-19	0.9500	0.9500	0.9500	0.9500	-5.000%	2	388	-65.263%
2026-05-18	1.1000	1.1000	1.0000	1.0000	-23.077%	5	388	-67.000%
2026-05-13	1.4500	1.4500	1.2000	1.3000	-10.345%	4	388	-74.615%
2026-05-07	1.4500	1.4500	1.4500	1.4500	+5.839%	2	386	-77.241%
2026-04-29	1.5000	1.5000	1.3700	1.3700	-18.935%	5	386	-75.912%
2026-04-27	1.5000	1.6900	1.5000	1.6900	-11.053%	32	384	-80.473%
2026-04-20	1.5600	1.9000	1.5600	1.9000	+62.393%	29	382	-82.632%
2026-04-15	1.1700	1.1700	1.1700	1.1700	-7.874%	2	374	-71.795%
2026-04-14	1.5000	1.5000	1.2700	1.2700	+7.627%	4	374	-74.016%
2026-04-13	1.2800	1.2800	1.1800	1.1800	-12.593%	2	373	-72.034%
2026-04-10	1.3500	1.3500	1.3500	1.3500	+9.756%	1	371	-75.556%
2026-04-07	1.2300	1.2300	1.2300	1.2300	-1.600%	1	370	-73.171%
2026-04-06	1.2300	1.2500	1.2300	1.2500	-7.407%	2	370	-73.600%
2026-04-02	1.4500	1.4500	1.3500	1.3500	-8.163%	2	368	-75.556%
2026-03-30	1.4000	1.5200	1.4000	1.4700	+47.000%	7	368	-77.551%
2026-03-27	1.1700	1.1700	1.0000	1.0000	-16.667%	6	372	-67.000%
2026-03-25	1.2000	1.2000	1.2000	1.2000	-7.692%	2	372	-72.500%
2026-03-24	1.3000	1.3000	1.3000	1.3000	-21.212%	2	372	-74.615%
2026-03-18	1.6500	1.6500	1.6500	1.6500	-1.786%	1	372	-80.000%
2026-03-16	1.6800	1.6800	1.6800	1.6800	+3.067%	1	371	-80.357%
2026-03-13	1.6000	1.6300	1.6000	1.6300	-4.118%	2	372	-79.755%
2026-03-10	1.7700	1.7700	1.7000	1.7000	-5.556%	29	372	-80.588%
2026-03-06	1.8000	1.8000	1.8000	1.8000	-35.714%	1	378	-81.667%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+20.172%	1	378	-88.214%
2026-02-27	2.3300	2.3300	2.3300	2.3300	-14.652%	2	379	-85.837%
2026-02-26	2.7300	2.7300	2.7300	2.7300	+18.696%	2	379	-87.912%
2026-02-23	2.6500	2.6500	2.3000	2.3000	-19.298%	3	377	-85.652%
2026-02-19	2.8500	2.8500	2.8500	2.8500	-5.000%	1	378	-88.421%
2026-02-18	3.0000	3.0000	3.0000	3.0000	+36.364%	1	377	-89.000%
2026-02-05	2.2000	2.2000	2.2000	2.2000	-2.222%	1	378	-85.000%
2026-02-03	2.2500	2.2500	2.2500	2.2500	+4.651%	1	379	-85.333%
2026-01-21	2.1500	2.1500	2.1500	2.1500	-14.000%	1	378	-84.651%
2026-01-20	2.5000	2.5000	2.5000	2.5000	-9.091%	1	377	-86.800%
2026-01-08	2.7500	2.7500	2.7500	2.7500	+66.667%	1	378	-88.000%
2026-01-05	1.6500	1.6500	1.6500	1.6500	-13.158%	55	377	-80.000%
2026-01-02	1.8700	1.9000	1.6800	1.9000	+6.742%	40	377	-82.632%
2025-12-31	1.7500	1.7800	1.7500	1.7800	-5.820%	3	340	-81.461%
2025-12-30	1.8900	1.8900	1.8900	1.8900	+2.717%	5	340	-82.540%
2025-12-29	1.6300	1.8400	1.6000	1.8400	+10.180%	22	340	-82.065%
2025-12-26	1.7000	1.7000	1.6700	1.6700	0.000%	3	324	-80.240%
2025-12-22	1.6700	1.6700	1.6700	1.6700	-7.222%	1	324	-80.240%
2025-12-15	1.8000	1.8000	1.8000	1.8000	-3.743%	1	324	-81.667%
2025-12-12	1.8400	1.8700	1.8400	1.8700	+23.026%	8	324	-82.353%
2025-12-10	1.5200	1.5200	1.5200	1.5200	-25.854%	2	328	-78.289%
2025-12-08	2.0500	2.0500	2.0500	2.0500	+70.833%	1	326	-83.902%
2025-12-05	2.0000	2.0000	1.2000	1.2000	+7.143%	26	326	-72.500%
2025-11-25	0.9500	1.1200	0.9500	1.1200	+31.765%	3	300	-70.536%
2025-11-24	0.8500	0.8500	0.8500	0.8500	+13.333%	2	299	-61.176%
2025-11-21	0.7700	0.8900	0.7000	0.7500	-16.667%	226	299	-56.000%
2025-11-20	1.2500	1.6000	0.8500	0.9000	-56.938%	13	287	-63.333%
2025-11-19	2.0900	2.0900	2.0900	2.0900	-7.111%	1	274	-84.211%
2025-11-17	2.2500	2.2500	2.2500	2.2500	-1.316%	1	273	-85.333%
2025-11-14	2.2800	2.2800	2.2800	2.2800	+0.885%	1	272	-85.526%
2025-11-13	2.2600	2.2600	2.2600	2.2600	-16.296%	1	273	-85.398%
2025-11-10	2.7000	2.7000	2.7000	2.7000	-5.923%	1	272	-87.778%
2025-11-04	2.8500	2.8700	2.8500	2.8700	-4.333%	3	271	-88.502%
2025-10-30	3.1000	3.1000	3.0000	3.0000	-25.000%	204	270	-89.000%
2025-10-23	4.0000	4.0000	4.0000	4.0000	+14.286%	53	76	-91.750%
2025-10-20	3.5000	3.5000	3.5000	3.5000	-6.667%	1	119	-90.571%
2025-10-17	4.0000	4.0000	3.7500	3.7500	+4.167%	2	118	-91.200%
2025-10-16	3.6000	3.6000	3.6000	3.6000	-3.743%	1	118	-90.833%
2025-10-15	3.7400	3.7400	3.7400	3.7400	-1.579%	1	117	-91.176%
2025-10-14	3.8000	3.8000	3.8000	3.8000	+9.510%	1	116	-91.316%
2025-10-10	3.5600	3.5600	3.4000	3.4700	-6.216%	12	115	-90.490%
2025-10-08	3.7000	3.7000	3.7000	3.7000	-2.632%	1	104	-91.081%
2025-10-06	3.6000	3.8000	3.6000	3.8000	+18.750%	32	104	-91.316%
2025-10-01	3.3000	3.3000	3.2000	3.2000	-2.736%	4	125	-89.688%
2025-09-30	3.2900	3.2900	3.2900	3.2900	-4.913%	4	121	-89.970%
2025-09-29	3.7000	3.7000	3.3700	3.4600	+0.290%	45	117	-90.462%
2025-09-25	3.1700	3.4500	3.1700	3.4500	-6.757%	25	74	-90.435%
2025-09-24	3.8000	3.8000	3.7000	3.7000	-0.270%	38	57	-91.081%
2025-09-23	3.7100	3.7100	3.7100	3.7100	+7.225%	200	19	-91.105%
2025-09-22	3.4400	3.4600	3.4400	3.4600	+13.443%	2	219	-90.462%
2025-09-19	3.1100	3.1100	3.0500	3.0500	-11.594%	3	218	-89.180%
2025-09-18	3.4500	3.4500	3.3500	3.4500	+1.173%	213	216	-90.435%
2025-09-15	4.0000	4.0000	3.4100	3.4100	0.000%	3	3	-90.323%

.dark-mode .pst4TQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pst4TQ{ color: #333333; background-color: white; border: 2px solid #333333; }BBWI20280121C40BBWI Jan 21 2028 40.00 Call (BBWI280121C00040000)option OPRA

BBWI20280121C40
BBWI Jan 21 2028 40.00 Call (BBWI280121C00040000)
option OPRA