Dark

BBY20260116P55
BBY Jan 16 2026 55.00 Put (BBY260116P00055000)
option OPRA

EOD

Oct 24, 2025

0.3500-7.895%(-0.0300)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-24	0.3800	0.3800	0.3500	0.3500	-7.895%	23	5,657	0.000%
2025-10-23	0.4100	0.4100	0.3800	0.3800	+2.703%	38	5,637	-7.895%
2025-10-22	0.3700	0.3700	0.3700	0.3700	-13.953%	4	5,606	-5.405%
2025-10-21	0.4300	0.4300	0.4300	0.4300	-8.511%	6	5,606	-18.605%
2025-10-20	0.5200	0.5200	0.4700	0.4700	-18.966%	11	5,600	-25.532%
2025-10-16	0.5200	0.5800	0.5200	0.5800	+5.455%	6	5,589	-39.655%
2025-10-15	0.5500	0.5500	0.5500	0.5500	-8.333%	3	5,594	-36.364%
2025-10-14	0.6800	0.6800	0.6000	0.6000	-25.000%	17	5,591	-41.667%
2025-10-13	0.8000	0.8000	0.8000	0.8000	-9.091%	1	5,585	-56.250%
2025-10-10	0.8000	1.0000	0.8000	0.8800	+37.500%	17	5,586	-60.227%
2025-10-09	0.6400	0.6400	0.6400	0.6400	+18.519%	1	5,586	-45.313%
2025-10-08	0.5400	0.5400	0.5400	0.5400	-18.182%	3	5,586	-35.185%
2025-10-07	0.6600	0.6600	0.6600	0.6600	+13.793%	1	5,589	-46.970%
2025-10-06	0.5800	0.5800	0.5800	0.5800	+5.455%	1	5,589	-39.655%
2025-10-03	0.5500	0.5500	0.5500	0.5500	-1.786%	1	5,590	-36.364%
2025-10-01	0.5600	0.5600	0.5600	0.5600	-22.222%	1	5,590	-37.500%
2025-09-30	0.7200	0.7200	0.7200	0.7200	-7.692%	1	5,590	-51.389%
2025-09-25	0.7800	0.7800	0.7800	0.7800	-3.704%	1	5,589	-55.128%
2025-09-23	0.8100	0.8100	0.8100	0.8100	-11.957%	1	5,589	-56.790%
2025-09-19	0.9600	0.9600	0.9200	0.9200	+12.195%	3	5,588	-61.957%
2025-09-18	0.8200	0.8200	0.8200	0.8200	-2.381%	11	5,588	-57.317%
2025-09-16	0.8400	0.8400	0.8400	0.8400	+9.091%	1	5,588	-58.333%
2025-09-10	0.7200	0.7700	0.7000	0.7700	+16.667%	5	5,587	-54.545%
2025-09-09	0.6500	0.6600	0.6500	0.6600	-5.714%	2	5,587	-46.970%
2025-09-08	0.7000	0.7000	0.7000	0.7000	+2.941%	15	5,586	-50.000%
2025-09-05	0.7600	0.7600	0.6800	0.6800	-18.072%	5	5,571	-48.529%
2025-09-04	0.8500	0.8500	0.8300	0.8300	-53.107%	2	5,571	-57.831%
2025-09-03	1.7700	1.7700	1.7700	1.7700	+70.192%	7	5,571	-80.226%
2025-08-29	1.0200	1.0400	0.9800	1.0400	-7.143%	58	5,571	-66.346%
2025-08-28	1.3000	1.3000	1.1200	1.1200	-13.846%	5	5,571	-68.750%
2025-08-27	1.3000	1.3000	1.3000	1.3000	-5.797%	1	5,571	-73.077%
2025-08-26	1.3800	1.3800	1.3800	1.3800	+6.977%	1	5,571	-74.638%
2025-08-25	1.2900	1.2900	1.2900	1.2900	+3.200%	20	5,571	-72.868%
2025-08-22	1.2500	1.2500	1.2000	1.2500	-24.242%	5	5,591	-72.000%
2025-08-21	1.7000	1.7000	1.5600	1.6500	+17.857%	8	5,591	-78.788%
2025-08-19	1.3900	1.4500	1.3900	1.4000	-20.000%	20	5,591	-75.000%
2025-08-15	1.7500	1.7500	1.7500	1.7500	+4.167%	6	5,588	-80.000%
2025-08-14	1.7400	1.7400	1.6300	1.6800	-3.448%	8	5,588	-79.167%
2025-08-13	1.7400	1.7400	1.7400	1.7400	-10.309%	3	5,588	-79.885%
2025-08-12	1.9400	1.9400	1.9400	1.9400	-18.828%	5	5,588	-81.959%
2025-08-11	2.3900	2.3900	2.3900	2.3900	+0.420%	4	5,588	-85.356%
2025-08-08	2.3500	2.4600	2.3500	2.3800	-7.752%	14	5,588	-85.294%
2025-08-07	2.6000	2.6200	2.5800	2.5800	+1.176%	11	5,588	-86.434%
2025-08-06	2.5500	2.5500	2.5500	2.5500	-1.163%	3	5,587	-86.275%
2025-08-05	2.6800	2.6800	2.5800	2.5800	-7.857%	11	5,587	-86.434%
2025-08-04	2.8000	2.8000	2.8000	2.8000	-17.647%	10	5,587	-87.500%
2025-08-01	3.3000	3.4000	3.3000	3.4000	+11.475%	8	5,587	-89.706%
2025-07-31	3.0500	3.0500	3.0500	3.0500	+4.096%	3	5,584	-88.525%
2025-07-30	2.7700	2.9300	2.7700	2.9300	+6.545%	17	5,584	-88.055%
2025-07-29	2.6400	2.7600	2.6400	2.7500	+19.565%	35	5,582	-87.273%
2025-07-28	2.3900	2.3900	2.3000	2.3000	-13.534%	4	5,568	-84.783%
2025-07-25	2.6600	2.6600	2.6600	2.6600	+6.400%	3	5,568	-86.842%
2025-07-24	2.4900	2.5000	2.4900	2.5000	+1.215%	7	5,568	-86.000%
2025-07-23	2.3100	2.4700	2.3100	2.4700	-1.200%	11	5,569	-85.830%
2025-07-22	2.4900	2.5100	2.4900	2.5000	-9.091%	24	5,569	-86.000%
2025-07-21	2.7500	2.7500	2.7500	2.7500	+4.167%	2	5,548	-87.273%
2025-07-17	2.6400	2.6400	2.6400	2.6400	-4.000%	4	5,548	-86.742%
2025-07-16	2.4500	2.8400	2.4500	2.7500	+18.534%	8	5,549	-87.273%
2025-07-15	2.2200	2.3200	2.2200	2.3200	+16.000%	7	5,548	-84.914%
2025-07-14	2.1000	2.2100	2.0000	2.0000	+8.108%	12	5,548	-82.500%
2025-07-11	1.8500	1.8500	1.8500	1.8500	+17.089%	5	5,542	-81.081%
2025-07-10	1.6500	1.6800	1.5200	1.5800	-18.135%	45	5,542	-77.848%
2025-07-09	1.9300	1.9300	1.9300	1.9300	-3.980%	4	5,575	-81.865%
2025-07-08	2.0100	2.0100	2.0100	2.0100	-12.609%	1	5,575	-82.587%
2025-07-07	2.2000	2.3000	2.2000	2.3000	+8.491%	8	5,575	-84.783%
2025-07-02	2.1000	2.1200	2.1000	2.1200	-7.424%	2	5,579	-83.491%
2025-07-01	2.3100	2.3100	2.2900	2.2900	-15.498%	2	5,579	-84.716%
2025-06-27	2.5700	2.7100	2.5700	2.7100	+2.264%	6	5,581	-87.085%
2025-06-26	2.6500	2.6500	2.6500	2.6500	-7.666%	2	5,581	-86.792%
2025-06-25	2.7000	2.9100	2.7000	2.8700	+3.610%	124	5,580	-87.805%
2025-06-24	2.6500	2.7700	2.6500	2.7700	-11.783%	2	5,594	-87.365%
2025-06-23	3.3000	3.5000	3.1400	3.1400	+6.081%	24	5,594	-88.854%
2025-06-18	2.9600	2.9600	2.9600	2.9600	+8.824%	1	5,586	-88.176%
2025-06-17	2.6500	2.7200	2.6500	2.7200	+9.237%	105	5,586	-87.132%
2025-06-16	2.4900	2.4900	2.4900	2.4900	-6.038%	1	5,522	-85.944%
2025-06-13	2.5600	2.6500	2.5600	2.6500	+18.304%	20	5,522	-86.792%
2025-06-12	2.3600	2.3600	2.2400	2.2400	+3.226%	9	5,529	-84.375%
2025-06-11	2.1700	2.1700	2.1700	2.1700	+4.831%	2	5,536	-83.871%
2025-06-10	2.0900	2.1300	2.0700	2.0700	-8.407%	7	5,536	-83.092%
2025-06-09	2.2500	2.3000	2.2500	2.2600	+0.893%	53	5,536	-84.513%
2025-06-06	2.3100	2.4300	2.1900	2.2400	-12.157%	22	5,585	-84.375%
2025-06-05	2.5500	2.5500	2.5500	2.5500	-9.574%	5	5,587	-86.275%
2025-06-04	2.7600	2.9200	2.7600	2.8200	+0.356%	24	5,572	-87.589%
2025-06-03	3.0300	3.0300	2.8100	2.8100	-18.551%	4	5,572	-87.544%
2025-05-30	3.6000	3.6200	3.4300	3.4500	-7.754%	226	5,573	-89.855%
2025-05-29	3.8000	4.1000	3.6900	3.7400	+13.333%	65	5,573	-90.642%
2025-05-22	3.3000	3.3000	3.3000	3.3000	+12.628%	2	5,526	-89.394%
2025-05-16	2.8600	2.9300	2.8600	2.9300	+0.687%	4	5,526	-88.055%
2025-05-14	2.8000	2.9100	2.8000	2.9100	+1.748%	2	5,526	-87.973%
2025-05-13	2.8600	2.8600	2.8600	2.8600	-4.667%	2	5,526	-87.762%
2025-05-12	3.0000	3.0000	3.0000	3.0000	-25.000%	4	5,528	-88.333%
2025-05-09	4.0000	4.0000	4.0000	4.0000	-13.043%	4	5,525	-91.250%
2025-05-01	4.6000	4.6000	4.6000	4.6000	-6.122%	1	5,525	-92.391%
2025-04-25	4.9000	4.9000	4.9000	4.9000	-46.154%	6	5,525	-92.857%
2025-04-11	8.4000	9.1000	8.4000	9.1000	+11.656%	38	5,525	-96.154%
2025-04-10	8.6300	8.6300	8.1500	8.1500	+28.346%	2	5,521	-95.706%
2025-04-09	9.5600	9.7000	6.3500	6.3500	-33.854%	30	5,521	-94.488%
2025-04-08	6.2000	9.7500	6.0000	9.6000	+34.266%	5,014	5,521	-96.354%
2025-04-07	7.2000	7.2000	7.1500	7.1500	-7.143%	6	534	-95.105%
2025-04-04	7.9800	7.9800	6.8000	7.7000	+35.088%	14	534	-95.455%
2025-04-03	4.0000	5.7000	4.0000	5.7000	+141.525%	69	531	-93.860%
2025-03-26	2.3100	2.3800	2.1600	2.3600	-1.255%	6	518	-85.169%
2025-03-24	2.3900	2.3900	2.3900	2.3900	-21.639%	10	518	-85.356%
2025-03-21	3.0000	3.0500	3.0000	3.0500	+13.383%	1,006	518	-88.525%
2025-03-19	2.6200	2.6900	2.6200	2.6900	-19.461%	2	114	-86.989%
2025-03-14	3.2200	3.3400	3.2200	3.3400	+1.212%	4	114	-89.521%
2025-03-13	3.3000	3.3000	3.3000	3.3000	+17.857%	4	110	-89.394%
2025-03-12	3.0000	3.0000	2.8000	2.8000	+27.854%	11	110	-87.500%
2025-03-07	2.0900	2.1900	2.0900	2.1900	-4.783%	4	99	-84.018%
2025-03-06	2.1500	2.3000	2.1500	2.3000	-2.542%	2	99	-84.783%
2025-03-05	2.3600	2.3600	2.3600	2.3600	+6.306%	1	99	-85.169%
2025-03-04	2.3500	2.6000	2.2200	2.2200	+64.444%	18	98	-84.234%
2025-02-10	1.3500	1.3500	1.3500	1.3500	-22.414%	1	82	-74.074%
2025-01-15	1.8200	1.8200	1.7400	1.7400	-13.000%	2	81	-79.885%
2025-01-14	1.8500	2.0000	1.8500	2.0000	+5.263%	2	79	-82.500%
2024-12-10	1.9000	1.9000	1.9000	1.9000	+13.095%	1	79	-81.579%
2024-10-23	1.6200	1.6800	1.6200	1.6800	+33.333%	2	79	-79.167%
2024-10-11	1.2600	1.2600	1.2600	1.2600	-11.888%	2	79	-72.222%
2024-10-09	1.4000	1.4300	1.4000	1.4300	+4.380%	2	79	-75.524%
2024-10-01	1.3700	1.3700	1.3700	1.3700	-16.970%	5	79	-74.453%
2024-09-09	1.6500	1.6500	1.6500	1.6500	-55.882%	12	74	-78.788%
2024-08-06	3.7400	3.7400	3.7400	3.7400	+78.095%	2	62	-90.642%
2024-06-18	2.1000	2.1000	2.1000	2.1000	-18.919%	10	52	-83.333%
2024-06-03	2.5900	2.5900	2.5900	2.5900	-22.687%	6	52	-86.486%
2024-05-30	3.3500	3.3500	3.3500	3.3500	-25.556%	2	58	-89.552%
2024-05-21	4.5000	4.5000	4.5000	4.5000	-0.442%	1	60	-92.222%
2024-05-17	4.5200	4.5200	4.5200	4.5200	+1.573%	2	60	-92.257%
2024-05-08	4.4500	4.4500	4.4500	4.4500	+2.299%	1	59	-92.135%
2024-05-01	4.3500	4.3500	4.3500	4.3500	+4.819%	2	59	-91.954%
2024-04-17	4.1500	4.1500	4.1500	4.1500	+20.290%	1	57	-91.566%
2024-03-27	3.4500	3.4500	3.4500	3.4500	-15.648%	1	56	-89.855%
2024-03-19	4.1100	4.1100	4.0900	4.0900	-1.446%	3	57	-91.443%
2024-03-18	4.1500	4.1500	4.1500	4.1500	-9.783%	6	55	-91.566%
2024-03-05	4.6000	4.6100	4.6000	4.6000	+17.949%	33	49	-92.391%
2024-02-29	3.9000	3.9000	3.9000	3.9000	-7.143%	1	17	-91.026%
2024-02-28	4.2000	4.2000	4.2000	4.2000	-19.231%	1	17	-91.667%
2024-02-21	5.2000	5.2000	5.2000	5.2000	+1.167%	20	16	-93.269%
2024-02-05	5.1400	5.1400	5.1400	5.1400	-2.652%	1	5	-93.191%
2024-01-23	5.2800	5.2800	5.2800	5.2800	+2.524%	1	4	-93.371%
2024-01-22	5.3000	5.3000	5.1500	5.1500	-0.962%	2	3	-93.204%
2024-01-12	5.2000	5.2000	5.2000	5.2000	+9.474%	2	4	-93.269%
2023-12-27	4.7500	4.7500	4.7500	4.7500	-11.381%	1	4	-92.632%
2023-12-04	5.3600	5.3600	5.3600	5.3600	-10.368%	1	4	-93.470%
2023-11-29	5.9800	5.9800	5.9800	5.9800	-23.529%	1	5	-94.147%
2023-11-01	7.8200	7.8200	7.8200	7.8200	-6.347%	2	4	-95.524%
2023-10-30	8.3500	8.3500	8.3500	8.3500	0.000%	2	2	-95.808%