Dark

BBY20260918C65
BBY Sep 18 2026 65.00 Call (BBY260918C00065000)
option OPRA

EOD

Aug 11, 2026

19.65-16.276%(-3.82)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	19.6500	19.6500	19.6500	19.6500	-16.276%	1	237	0.000%
2026-07-27	23.4700	23.4700	23.4700	23.4700	+4.311%	4	238	-16.276%
2026-07-23	22.5000	22.5000	22.5000	22.5000	+8.696%	2	240	-12.667%
2026-07-21	20.7000	20.7000	20.7000	20.7000	-5.909%	10	240	-5.072%
2026-07-17	22.0000	22.0000	22.0000	22.0000	+2.804%	4	250	-10.682%
2026-07-16	21.4000	21.4000	21.4000	21.4000	-0.465%	2	254	-8.178%
2026-07-15	21.5000	21.5000	21.5000	21.5000	+22.857%	1	256	-8.605%
2026-07-10	18.0100	18.0100	17.5000	17.5000	+18.644%	10	256	+12.286%
2026-06-26	14.7500	14.7500	14.7500	14.7500	-1.007%	3	266	+33.220%
2026-06-25	14.9000	14.9000	14.9000	14.9000	+2.055%	22	269	+31.879%
2026-06-22	14.6000	14.6000	14.6000	14.6000	+17.081%	4	273	+34.589%
2026-06-18	11.4300	13.3000	11.4300	12.4700	+20.367%	4	275	+57.578%
2026-06-17	11.4500	11.7000	10.3600	10.3600	-19.252%	25	275	+89.672%
2026-06-16	12.8300	12.8300	12.8300	12.8300	-15.481%	1	256	+53.157%
2026-06-15	15.1800	15.1800	15.1800	15.1800	+5.417%	1	257	+29.447%
2026-06-12	15.1300	15.1300	14.4000	14.4000	+16.505%	3	257	+36.458%
2026-06-11	12.3600	12.3600	12.3600	12.3600	-1.357%	1	258	+58.981%
2026-06-10	12.5300	12.5300	12.5300	12.5300	+1.457%	1	259	+56.824%
2026-06-09	12.7800	12.7800	12.3500	12.3500	+7.860%	4	258	+59.109%
2026-06-08	11.4500	11.4500	11.4400	11.4500	+27.081%	36	254	+71.616%
2026-06-05	8.8000	9.0100	8.8000	9.0100	-0.771%	2	218	+118.091%
2026-06-03	9.0800	9.0800	9.0800	9.0800	-19.859%	1	218	+116.410%
2026-06-02	11.6100	11.6100	11.3000	11.3300	-14.167%	5	217	+73.433%
2026-06-01	13.2000	13.2000	13.2000	13.2000	-8.840%	1	214	+48.864%
2026-05-29	14.1900	14.4800	14.1900	14.4800	+6.863%	11	214	+35.704%
2026-05-28	9.2000	13.5500	9.2000	13.5500	+142.397%	23	206	+45.018%
2026-05-27	5.3200	5.5900	4.8800	5.5900	+11.800%	40	218	+251.521%
2026-05-26	4.8000	5.0000	4.6000	5.0000	+13.636%	63	222	+293.000%
2026-05-22	4.3500	4.4000	4.3500	4.4000	+7.317%	2	244	+346.591%
2026-05-21	3.9000	4.1000	3.8000	4.1000	-1.914%	13	248	+379.268%
2026-05-20	3.3000	4.1800	3.3000	4.1800	+19.429%	11	248	+370.096%
2026-05-19	3.2000	3.5000	3.2000	3.5000	+29.151%	7	244	+461.429%
2026-05-18	2.7100	2.7100	2.7100	2.7100	+15.319%	3	244	+625.092%
2026-05-15	2.3500	2.3500	2.3500	2.3500	+8.295%	1	244	+736.170%
2026-05-13	2.2000	2.2000	2.1700	2.1700	-25.172%	9	243	+805.530%
2026-05-11	3.2500	3.2500	2.9000	2.9000	-14.706%	13	236	+577.586%
2026-05-08	3.2300	3.4200	3.2300	3.4000	+9.677%	27	230	+477.941%
2026-05-07	2.9400	3.1000	2.9400	3.1000	+3.333%	3	212	+533.871%
2026-05-06	3.2200	3.3000	3.0000	3.0000	+5.263%	9	212	+555.000%
2026-05-05	2.8500	2.8500	2.8500	2.8500	-5.629%	3	204	+589.474%
2026-05-04	3.5000	3.5000	3.0000	3.0200	-24.500%	6	201	+550.662%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+2.564%	10	196	+391.250%
2026-04-30	3.9000	3.9000	3.9000	3.9000	+2.632%	7	196	+403.846%
2026-04-29	3.8000	3.8000	3.8000	3.8000	+5.556%	1	189	+417.105%
2026-04-28	3.6000	3.6000	3.5000	3.6000	-1.907%	27	189	+445.833%
2026-04-27	3.9000	3.9000	3.6000	3.6700	-12.619%	23	170	+435.422%
2026-04-24	4.0900	4.2000	4.0900	4.2000	-16.000%	9	155	+367.857%
2026-04-23	5.2000	5.2000	4.9000	5.0000	-10.714%	3	150	+293.000%
2026-04-22	5.4300	5.8000	5.4200	5.6000	-35.632%	38	150	+250.893%
2026-04-21	8.7000	8.7000	8.7000	8.7000	+28.508%	2	127	+125.862%
2026-04-17	6.7700	6.7700	6.7700	6.7700	+32.745%	1	127	+190.251%
2026-04-14	5.1000	5.1000	5.1000	5.1000	+14.607%	1	126	+285.294%
2026-04-13	4.4500	4.4500	4.4100	4.4500	-16.038%	5	126	+341.573%
2026-04-10	5.4800	5.4800	5.3000	5.3000	-17.188%	6	124	+270.755%
2026-04-09	6.4000	6.4000	6.4000	6.4000	-12.329%	4	119	+207.031%
2026-04-08	6.7000	7.3000	6.7000	7.3000	+0.690%	24	115	+169.178%
2026-03-31	7.2500	7.2500	7.2500	7.2500	+4.317%	1	113	+171.034%
2026-03-30	6.5700	7.0000	6.5700	6.9500	+9.449%	45	113	+182.734%
2026-03-26	5.7500	6.3500	5.7500	6.3500	+14.621%	39	111	+209.449%
2026-03-24	5.5400	5.5400	5.5400	5.5400	-17.313%	3	82	+254.693%
2026-03-23	6.7000	6.7000	6.7000	6.7000	+2.603%	1	80	+193.284%
2026-03-19	6.4500	6.5300	6.3300	6.5300	+10.678%	23	80	+200.919%
2026-03-18	5.9000	5.9000	5.9000	5.9000	-5.600%	4	79	+233.051%
2026-03-17	6.2500	6.2500	6.2500	6.2500	+8.885%	4	75	+214.400%
2026-03-16	5.7400	5.7400	5.7400	5.7400	-8.160%	2	75	+242.334%
2026-03-13	6.2500	6.2500	6.2500	6.2500	+9.649%	2	75	+214.400%
2026-03-12	5.7000	5.7000	5.7000	5.7000	-11.628%	1	74	+244.737%
2026-03-11	6.4500	6.4500	6.4500	6.4500	-12.838%	1	74	+204.651%
2026-03-09	7.4000	7.4000	7.4000	7.4000	+22.314%	1	74	+165.541%
2026-03-02	5.8000	6.0500	5.7500	6.0500	-1.626%	14	75	+224.793%
2026-02-27	6.1500	6.1500	6.1500	6.1500	-12.766%	2	70	+219.512%
2026-02-26	7.0500	7.0500	7.0500	7.0500	+13.710%	2	68	+178.723%
2026-02-25	6.2000	6.3500	6.2000	6.2000	-3.876%	11	60	+216.935%
2026-02-23	6.4500	6.4500	6.4500	6.4500	-25.434%	1	60	+204.651%
2026-02-19	8.5500	8.7000	8.5500	8.6500	+2.367%	43	59	+127.168%
2026-02-17	8.4500	8.4500	8.4500	8.4500	-1.170%	2	31	+132.544%
2026-02-13	8.7000	8.7000	8.5000	8.5500	-10.189%	5	30	+129.825%
2026-02-04	9.5200	9.5200	9.5200	9.5200	+23.797%	5	30	+106.408%
2026-01-30	7.6700	7.6900	7.6700	7.6900	-10.892%	5	33	+155.527%
2026-01-28	8.1900	8.6500	8.1900	8.6300	-15.392%	12	28	+127.694%
2026-01-02	10.2000	10.2000	10.2000	10.2000	-5.730%	3	16	+92.647%
2025-12-26	10.8200	10.8200	10.8200	10.8200	-46.303%	1	15	+81.608%
2025-10-20	20.1500	20.1500	20.1500	20.1500	+4.948%	1	14	-2.481%
2025-10-17	19.2000	19.2000	19.2000	19.2000	+22.998%	1	15	+2.344%
2025-10-07	15.4000	15.6100	15.4000	15.6100	-9.244%	2	14	+25.881%
2025-10-06	16.9500	17.2000	16.9500	17.2000	-0.578%	2	14	+14.244%
2025-10-01	17.1000	17.3000	17.1000	17.3000	+8.125%	3	13	+13.584%
2025-09-30	15.6500	16.0000	15.6500	16.0000	-1.174%	2	14	+22.813%
2025-09-26	15.8900	16.1900	15.8900	16.1900	+15.231%	2	14	+21.371%
2025-09-19	13.8700	14.0500	13.8700	14.0500	+3.614%	2	14	+39.858%
2025-09-02	13.3600	13.5600	13.3600	13.5600	-4.708%	2	14	+44.912%
2025-08-14	13.5000	14.2300	13.5000	14.2300	-1.112%	6	14	+38.089%
2025-08-13	14.0000	14.3900	14.0000	14.3900	+8.522%	4	14	+36.553%
2025-08-12	13.0200	13.2600	13.0200	13.2600	+16.931%	4	14	+48.190%
2025-08-07	11.2500	11.3400	11.2500	11.3400	+25.860%	2	14	+73.280%
2025-08-01	9.0200	9.0700	9.0100	9.0100	-19.911%	5	14	+118.091%
2025-07-25	11.3500	11.3600	11.2500	11.2500	-5.063%	4	13	+74.667%
2025-07-22	10.9000	11.8500	10.9000	11.8500	+11.792%	2	11	+65.823%
2025-07-21	10.7500	10.7500	10.6000	10.6000	-19.392%	2	11	+85.377%
2025-07-15	13.1500	13.1500	13.1500	13.1500	+13.362%	1	9	+49.430%
2025-06-30	11.6000	11.6000	11.6000	11.6000	-25.306%	1	9	+69.397%
2025-06-11	15.2500	15.5300	15.2500	15.5300	+0.194%	2	8	+26.529%
2025-06-06	15.0700	15.5000	15.0000	15.5000	+51.220%	14	8	+26.774%
2025-05-29	10.4000	10.4000	10.2500	10.2500	0.000%	4	3	+91.707%