Dark

BBY20260116C80
BBY Jan 16 2026 80.00 Call (BBY260116C00080000)
option OPRA

EOD

May 14, 2025

6.42-1.231%(-0.08)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-14	6.42	6.42	6.42	6.42	-1.231%	2	208	0.000%
2025-05-13	6.50	6.50	6.50	6.50	+5.691%	2	208	-1.231%
2025-05-12	7.52	7.52	6.15	6.15	+22.024%	5	210	+4.390%
2025-05-08	5.04	5.04	5.04	5.04	+9.804%	1	210	+27.381%
2025-05-07	4.59	4.59	4.59	4.59	+16.203%	1	211	+39.869%
2025-04-30	3.95	3.95	3.95	3.95	+1.282%	2	211	+62.532%
2025-04-29	3.90	3.90	3.90	3.90	-12.360%	6	211	+64.615%
2025-04-28	4.45	4.45	4.45	4.45	-1.111%	1	211	+44.270%
2025-04-25	4.50	4.50	4.50	4.50	+8.173%	8	210	+42.667%
2025-04-24	4.16	4.16	4.16	4.16	+12.432%	4	210	+54.327%
2025-04-23	4.75	4.75	3.70	3.70	+7.246%	71	208	+73.514%
2025-04-22	3.45	3.45	3.45	3.45	+15.000%	2	140	+86.087%
2025-04-21	2.92	3.00	2.92	3.00	-9.091%	2	142	+114.000%
2025-04-17	3.30	3.30	3.30	3.30	+26.923%	1	143	+94.545%
2025-04-16	2.90	2.90	2.44	2.60	-14.474%	26	143	+146.923%
2025-04-15	3.24	3.24	2.81	3.04	-14.366%	5	144	+111.184%
2025-04-14	3.55	3.55	3.55	3.55	+9.231%	1	144	+80.845%
2025-04-11	3.15	3.25	3.15	3.25	-5.797%	12	145	+97.538%
2025-04-10	2.63	3.45	2.63	3.45	+18.966%	5	145	+86.087%
2025-04-09	2.82	3.00	2.82	2.90	+9.023%	3	144	+121.379%
2025-04-08	3.00	3.00	2.66	2.66	-28.108%	11	143	+141.353%
2025-04-07	3.25	3.90	3.25	3.70	+16.719%	8	136	+73.514%
2025-04-04	3.30	3.52	3.11	3.17	+0.635%	32	138	+102.524%
2025-04-03	3.50	3.65	2.93	3.15	-57.432%	20	134	+103.810%
2025-04-02	7.29	7.40	7.25	7.40	+9.630%	5	137	-13.243%
2025-04-01	6.55	6.75	6.55	6.75	-5.594%	2	137	-4.889%
2025-03-26	6.95	7.15	6.95	7.15	+10.853%	2	137	-10.210%
2025-03-24	6.70	6.70	6.45	6.45	-4.867%	3	136	-0.465%
2025-03-20	6.78	6.78	6.78	6.78	+9.355%	1	134	-5.310%
2025-03-19	6.28	6.28	6.20	6.20	+0.813%	3	134	+3.548%
2025-03-18	6.00	6.20	6.00	6.15	-2.070%	8	133	+4.390%
2025-03-17	5.92	6.28	5.92	6.28	+15.867%	2	129	+2.229%
2025-03-14	5.42	5.45	5.17	5.42	+6.275%	72	129	+18.450%
2025-03-13	5.27	5.27	5.10	5.10	-13.265%	3	131	+25.882%
2025-03-12	6.17	6.17	5.88	5.88	-18.560%	26	131	+9.184%
2025-03-11	7.22	7.22	7.22	7.22	-20.659%	1	122	-11.080%
2025-03-10	10.20	10.20	9.05	9.10	-0.655%	32	122	-29.451%
2025-03-07	8.90	9.16	8.90	9.16	+1.778%	6	99	-29.913%
2025-03-06	8.25	9.00	8.25	9.00	+23.796%	14	102	-28.667%
2025-03-05	7.10	7.30	7.10	7.27	-10.247%	10	94	-11.692%
2025-03-04	7.12	8.10	6.50	8.10	-49.312%	15	89	-20.741%
2025-02-28	15.80	15.98	15.80	15.98	-0.436%	40	78	-59.825%
2025-02-27	16.00	16.05	16.00	16.05	-5.086%	4	78	-60.000%
2025-02-18	16.92	16.92	16.91	16.91	+1.318%	20	76	-62.034%
2025-02-14	16.69	16.69	16.69	16.69	+8.026%	2	94	-61.534%
2025-02-10	15.45	15.45	15.45	15.45	+25.610%	20	94	-58.447%
2025-02-03	12.30	12.30	12.30	12.30	-13.136%	2	99	-47.805%
2025-01-30	14.16	14.16	14.16	14.16	+12.829%	2	97	-54.661%
2025-01-22	12.55	12.55	12.55	12.55	-1.953%	13	97	-48.845%
2025-01-21	12.80	12.80	12.80	12.80	+11.015%	1	110	-49.844%
2025-01-16	11.75	11.90	11.53	11.53	-15.469%	3	111	-44.319%
2025-01-13	12.85	13.64	12.85	13.64	-3.604%	3	109	-52.933%
2024-12-19	14.86	14.86	14.15	14.15	-15.371%	12	109	-54.629%
2024-12-16	16.38	16.72	16.38	16.72	+11.765%	3	107	-61.603%
2024-12-10	14.86	14.96	14.86	14.96	-5.912%	3	107	-57.086%
2024-12-06	15.90	15.90	15.90	15.90	+12.367%	30	108	-59.623%
2024-11-26	13.95	14.15	13.90	14.15	-5.667%	15	108	-54.629%
2024-11-20	14.20	15.00	14.20	15.00	-16.667%	2	93	-57.200%
2024-11-12	18.00	18.00	18.00	18.00	-4.000%	5	93	-64.333%
2024-10-30	18.75	18.75	18.75	18.75	-10.714%	1	95	-65.760%
2024-10-24	20.35	21.10	20.35	21.00	-0.568%	3	95	-69.429%
2024-10-21	21.12	21.12	21.12	21.12	-17.176%	2	95	-69.602%
2024-09-26	25.50	25.50	25.50	25.50	+8.974%	2	97	-74.824%
2024-09-20	23.40	23.40	23.40	23.40	-13.812%	2	99	-72.564%
2024-09-03	27.15	27.15	27.15	27.15	+52.528%	1	99	-76.354%
2024-08-26	17.80	17.80	17.80	17.80	+6.587%	1	99	-63.933%
2024-08-23	16.70	16.70	16.70	16.70	+32.016%	4	99	-61.557%
2024-08-05	12.65	12.65	12.65	12.65	-28.853%	1	99	-49.249%
2024-07-11	17.78	17.78	17.78	17.78	+11.125%	1	98	-63.892%
2024-07-10	16.00	16.00	16.00	16.00	0.000%	1	98	-59.875%
2024-07-09	16.00	16.00	16.00	16.00	+10.345%	2	99	-59.875%
2024-07-02	14.50	14.50	14.50	14.50	-27.681%	2	99	-55.724%
2024-06-18	20.05	20.05	20.05	20.05	+2.821%	1	97	-67.980%
2024-06-17	17.36	19.50	17.36	19.50	+11.940%	6	97	-67.077%
2024-06-07	17.42	17.42	17.42	17.42	+4.000%	2	103	-63.146%
2024-06-06	16.75	16.75	16.75	16.75	-2.955%	1	103	-61.672%
2024-06-04	17.26	17.26	17.26	17.26	+3.353%	1	103	-62.804%
2024-06-03	16.16	16.88	16.16	16.70	+30.469%	3	104	-61.557%
2024-05-31	12.80	12.80	12.80	12.80	+21.327%	2	104	-49.844%
2024-05-30	11.00	11.00	10.55	10.55	+36.658%	3	104	-39.147%
2024-05-29	7.68	7.72	6.90	7.72	-0.258%	19	103	-16.839%
2024-05-28	7.94	8.05	7.70	7.74	-11.034%	11	97	-17.054%
2024-05-20	8.65	8.70	8.65	8.70	+4.317%	16	91	-26.207%
2024-05-17	8.34	8.34	8.34	8.34	-8.150%	2	86	-23.022%
2024-05-10	8.77	9.65	8.67	9.08	-7.347%	18	86	-29.295%
2024-04-29	9.80	9.80	9.80	9.80	-3.922%	2	90	-34.490%
2024-04-26	10.40	10.40	10.20	10.20	+3.134%	6	90	-37.059%
2024-04-24	9.89	9.89	9.89	9.89	-6.786%	1	89	-35.086%
2024-04-16	10.63	10.63	10.61	10.61	-13.740%	11	89	-39.491%
2024-04-15	13.50	13.50	12.30	12.30	+1.318%	4	100	-47.805%
2024-04-12	12.14	12.14	12.14	12.14	-7.540%	4	96	-47.117%
2024-04-11	13.13	13.15	13.13	13.13	-9.883%	5	94	-51.104%
2024-04-09	14.21	14.57	14.21	14.57	+15.635%	2	97	-55.937%
2024-04-05	12.50	12.60	12.50	12.60	+3.279%	4	96	-49.048%
2024-04-04	13.05	13.05	12.20	12.20	-6.154%	18	95	-47.377%
2024-04-02	13.01	13.01	13.00	13.00	-8.062%	11	81	-50.615%
2024-04-01	14.14	14.14	14.14	14.14	-1.669%	2	82	-54.597%
2024-03-28	14.60	14.60	14.38	14.38	+1.986%	11	79	-55.355%
2024-03-27	15.25	15.25	14.10	14.10	+4.444%	18	79	-54.468%
2024-03-25	13.50	13.50	13.50	13.50	-3.846%	3	62	-52.444%
2024-03-22	15.20	15.20	13.95	14.04	+10.638%	12	59	-54.274%
2024-03-20	12.69	12.69	12.69	12.69	+8.927%	1	63	-49.409%
2024-03-19	11.65	11.65	11.65	11.65	+4.955%	1	63	-44.893%
2024-03-18	11.10	11.10	11.10	11.10	-2.632%	1	63	-42.162%
2024-03-15	11.40	11.40	11.05	11.40	-0.437%	8	63	-43.684%
2024-03-13	11.25	11.45	11.25	11.45	+7.009%	2	63	-43.930%
2024-03-11	10.70	10.70	10.70	10.70	-20.916%	1	63	-40.000%
2024-02-29	13.35	14.49	13.18	13.53	+4.077%	12	63	-52.550%
2024-02-28	12.75	13.00	12.62	13.00	+4.839%	8	57	-50.615%
2024-02-27	12.40	12.40	12.40	12.40	+34.783%	2	57	-48.226%
2024-02-20	9.20	9.20	9.20	9.20	+6.977%	2	57	-30.217%
2024-02-01	8.60	8.60	8.60	8.60	-10.881%	2	57	-25.349%
2024-01-26	9.70	9.75	9.60	9.65	-2.624%	65	57	-33.472%
2024-01-25	9.95	9.95	9.91	9.91	+26.242%	2	113	-35.217%
2024-01-18	8.15	8.15	7.85	7.85	0.000%	2	113	-18.217%
2024-01-17	7.85	7.85	7.85	7.85	-16.489%	2	114	-18.217%
2024-01-11	9.40	9.40	9.40	9.40	+0.535%	2	112	-31.702%
2024-01-09	10.08	10.08	9.35	9.35	-24.291%	5	110	-31.337%
2024-01-02	12.35	12.35	12.35	12.35	+1.230%	20	108	-48.016%
2023-12-29	12.20	12.20	12.20	12.20	-0.813%	1	87	-47.377%
2023-12-28	12.30	12.30	12.30	12.30	+1.653%	1	87	-47.805%
2023-12-27	12.10	12.10	12.10	12.10	+5.217%	1	86	-46.942%
2023-12-26	11.50	11.50	11.50	11.50	-0.260%	1	85	-44.174%
2023-12-20	11.53	11.53	11.53	11.53	-4.236%	2	84	-44.319%
2023-12-19	12.04	12.04	12.04	12.04	+3.793%	2	86	-46.678%
2023-12-18	11.80	11.80	11.60	11.60	+37.278%	2	84	-44.655%
2023-12-13	8.45	8.45	8.45	8.45	-12.887%	2	83	-24.024%
2023-12-07	9.70	9.70	9.70	9.70	-2.119%	2	83	-33.814%
2023-12-06	9.85	9.91	9.85	9.91	+4.316%	5	81	-35.217%
2023-12-05	9.50	9.50	9.50	9.50	+29.252%	1	76	-32.421%
2023-11-17	8.00	8.00	7.35	7.35	+23.946%	71	75	-12.653%
2023-11-09	5.93	5.93	5.93	5.93	-11.493%	1	7	+8.263%
2023-10-30	6.70	6.70	6.70	6.70	-4.965%	1	7	-4.179%
2023-10-27	7.05	7.05	7.05	7.05	-5.749%	1	7	-8.936%
2023-10-26	7.55	7.55	7.48	7.48	-9.880%	2	7	-14.171%
2023-10-24	8.30	8.30	8.30	8.30	-3.824%	1	6	-22.651%
2023-10-09	8.63	8.63	8.63	8.63	+7.875%	1	5	-25.608%
2023-10-03	8.25	8.25	8.00	8.00	-4.192%	2	4	-19.750%
2023-09-28	8.35	8.35	8.35	8.35	+4.375%	2	3	-23.114%
2023-09-27	8.50	8.50	8.00	8.00	-11.012%	2	2	-19.750%
2023-09-25	8.99	8.99	8.99	8.99	0.000%	1	1	-28.587%