Dark

BBY20260918C70
BBY Sep 18 2026 70.00 Call (BBY260918C00070000)
option OPRA

EOD

Aug 10, 2026

13.40+9.299%(+1.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	13.4000	13.4000	13.4000	13.4000	+9.299%	1	1,097	0.000%
2026-08-06	12.2600	12.2600	12.2600	12.2600	-19.869%	1	1,098	+9.299%
2026-08-04	15.3000	15.3000	15.3000	15.3000	-21.939%	2	1,098	-12.418%
2026-07-30	21.3000	21.3000	19.6000	19.6000	+20.245%	3	1,098	-31.633%
2026-07-24	16.3000	16.3000	16.3000	16.3000	+10.434%	102	1,098	-17.791%
2026-07-21	15.8200	15.8200	14.7600	14.7600	-17.079%	17	1,098	-9.214%
2026-07-20	17.8000	17.8000	17.8000	17.8000	+20.924%	5	1,111	-24.719%
2026-07-14	14.1000	14.7200	14.1000	14.7200	+0.409%	20	1,116	-8.967%
2026-07-13	14.6600	14.6600	14.6600	14.6600	+30.893%	1	1,136	-8.595%
2026-07-07	11.5000	11.5000	11.2000	11.2000	+6.667%	2	1,137	+19.643%
2026-07-06	10.5000	10.5000	10.5000	10.5000	+4.167%	102	1,137	+27.619%
2026-07-02	10.0800	10.0800	10.0800	10.0800	+14.545%	5	1,142	+32.937%
2026-06-30	9.7500	9.7500	8.8000	8.8000	-9.836%	2	1,142	+52.273%
2026-06-29	9.7600	9.7600	9.7600	9.7600	-9.209%	10	1,143	+37.295%
2026-06-26	10.7700	11.0300	10.7500	10.7500	-1.376%	20	1,143	+24.651%
2026-06-25	10.9000	10.9000	10.9000	10.9000	+23.864%	1	1,144	+22.936%
2026-06-23	7.8400	8.8000	7.8400	8.8000	-13.386%	2	1,145	+52.273%
2026-06-22	10.6200	10.6200	10.1600	10.1600	+15.455%	8	1,146	+31.890%
2026-06-17	8.8000	8.8000	8.8000	8.8000	-5.882%	1	1,149	+52.273%
2026-06-16	9.3500	9.3500	9.3500	9.3500	-6.500%	1	1,148	+43.316%
2026-06-15	10.8600	10.8600	10.0000	10.0000	-8.592%	8	1,147	+34.000%
2026-06-12	11.0000	11.0000	10.9000	10.9400	+8.317%	9	1,143	+22.486%
2026-06-11	8.9500	10.1000	8.9500	10.1000	+6.316%	8	1,143	+32.673%
2026-06-10	9.6500	9.6500	9.5000	9.5000	+25.995%	7	1,144	+41.053%
2026-06-08	6.2500	7.5400	6.2500	7.5400	+19.873%	16	1,139	+77.719%
2026-06-05	6.2900	6.2900	6.2900	6.2900	-0.945%	4	1,123	+113.037%
2026-06-04	6.6100	6.8600	6.3500	6.3500	-6.065%	13	1,123	+111.024%
2026-06-03	6.7400	6.7600	6.7400	6.7600	-12.999%	3	1,135	+98.225%
2026-06-02	8.0300	8.8000	7.7700	7.7700	-17.340%	5	1,138	+72.458%
2026-06-01	9.8000	9.8600	9.4000	9.4000	-13.603%	14	1,137	+42.553%
2026-05-29	7.8000	10.8800	7.7500	10.8800	+19.692%	32	1,126	+23.162%
2026-05-28	5.7000	10.4500	5.2900	9.0900	+152.500%	634	1,115	+47.415%
2026-05-27	3.6000	3.7600	3.3000	3.6000	+12.500%	22	1,213	+272.222%
2026-05-26	3.1000	3.2000	3.1000	3.2000	+17.647%	252	1,221	+318.750%
2026-05-22	2.8000	2.9000	2.7200	2.7200	-1.091%	13	1,014	+392.647%
2026-05-21	2.5500	2.7500	2.4000	2.7500	+8.696%	10	1,013	+387.273%
2026-05-20	2.0500	2.5300	2.0500	2.5300	+40.556%	36	1,013	+429.644%
2026-05-19	1.8000	1.8000	1.8000	1.8000	-1.639%	16	1,008	+644.444%
2026-05-18	1.3700	1.8300	1.3700	1.8300	+16.561%	26	1,008	+632.240%
2026-05-15	1.7200	1.7200	1.5500	1.5700	-3.681%	25	1,008	+753.503%
2026-05-14	1.3800	1.6300	1.3800	1.6300	+25.385%	270	1,000	+722.086%
2026-05-13	1.4000	1.4000	1.2400	1.3000	-16.129%	29	817	+930.769%
2026-05-12	1.7500	1.8000	1.5500	1.5500	-28.241%	25	817	+764.516%
2026-05-08	2.1600	2.1600	2.1600	2.1600	+2.857%	4	817	+520.370%
2026-05-07	1.9500	2.1000	1.8500	2.1000	+2.439%	32	815	+538.095%
2026-05-06	1.8700	2.0500	1.7500	2.0500	+21.302%	14	786	+553.659%
2026-05-05	1.5700	1.7500	1.5700	1.6900	-6.111%	8	787	+692.899%
2026-05-04	2.1500	2.1500	1.8000	1.8000	-28.000%	17	788	+644.444%
2026-05-01	2.5500	2.6000	2.5000	2.5000	-3.475%	26	759	+436.000%
2026-04-30	2.1000	2.6000	2.1000	2.5900	+23.333%	97	759	+417.375%
2026-04-29	2.0000	2.1700	2.0000	2.1000	-4.545%	7	714	+538.095%
2026-04-28	2.4000	2.4000	2.1200	2.2000	+2.326%	47	717	+509.091%
2026-04-27	2.4500	2.6000	2.1500	2.1500	-17.308%	85	718	+523.256%
2026-04-24	2.7500	2.7600	2.6000	2.6000	-16.129%	6	711	+415.385%
2026-04-23	3.4000	3.4000	3.1000	3.1000	-15.761%	7	708	+332.258%
2026-04-22	3.6200	3.6800	3.6200	3.6800	-31.599%	6	708	+264.130%
2026-04-21	5.5000	5.5500	5.3800	5.3800	+2.087%	8	709	+149.071%
2026-04-20	3.9000	5.2700	3.9000	5.2700	+22.558%	6	709	+154.269%
2026-04-17	4.5000	4.5800	4.3000	4.3000	+1.176%	3	706	+211.628%
2026-04-16	4.0500	4.2500	4.0500	4.2500	+25.000%	9	706	+215.294%
2026-04-15	3.4000	3.4000	3.4000	3.4000	+9.677%	1	705	+294.118%
2026-04-14	3.1000	3.1500	3.1000	3.1000	+24.000%	8	704	+332.258%
2026-04-13	2.5000	2.8000	2.5000	2.5000	-39.024%	47	703	+436.000%
2026-04-10	4.0000	4.1000	4.0000	4.1000	-14.583%	5	701	+226.829%
2026-04-08	5.5100	5.5100	4.7700	4.8000	+14.286%	7	697	+179.167%
2026-04-07	4.2000	4.2000	4.2000	4.2000	-8.696%	1	699	+219.048%
2026-04-06	4.1000	4.6000	4.1000	4.6000	-5.544%	9	699	+191.304%
2026-04-02	4.5500	5.0000	4.5500	4.8700	-2.988%	10	691	+175.154%
2026-04-01	5.0000	5.0200	4.1000	5.0200	+5.684%	44	691	+166.932%
2026-03-31	4.8600	5.2000	4.4500	4.7500	-1.656%	151	658	+182.105%
2026-03-30	4.8000	4.8300	4.8000	4.8300	+14.184%	22	558	+177.433%
2026-03-27	4.2300	4.2300	4.2300	4.2300	-0.937%	2	556	+216.785%
2026-03-26	6.2000	6.2000	4.2700	4.2700	+29.003%	25	556	+213.817%
2026-03-25	3.4500	3.5000	3.2100	3.3100	-12.895%	14	533	+304.834%
2026-03-24	3.8000	3.8000	3.8000	3.8000	-13.636%	1	527	+252.632%
2026-03-23	4.5500	4.5500	4.4000	4.4000	+10.000%	3	526	+204.545%
2026-03-20	4.0000	4.0000	4.0000	4.0000	-11.111%	1	524	+235.000%
2026-03-19	4.5000	4.5000	4.5000	4.5000	+6.635%	1	525	+197.778%
2026-03-18	4.0800	4.2200	4.0800	4.2200	-3.653%	4	525	+217.536%
2026-03-16	4.3800	4.3800	4.3400	4.3800	+3.546%	7	522	+205.936%
2026-03-13	3.7500	4.2300	3.7500	4.2300	-10.000%	7	515	+216.785%
2026-03-12	4.8000	4.8000	4.7000	4.7000	-14.077%	7	509	+185.106%
2026-03-10	5.4700	5.4700	5.4700	5.4700	+0.737%	3	503	+144.973%
2026-03-09	5.4200	5.4300	5.4200	5.4300	+7.101%	6	501	+146.777%
2026-03-06	5.0700	5.0700	5.0700	5.0700	-6.630%	2	501	+164.300%
2026-03-05	5.5000	5.5000	5.4300	5.4300	-15.552%	3	501	+146.777%
2026-03-04	6.4000	6.4300	6.4000	6.4300	+46.804%	2	498	+108.398%
2026-03-02	4.4500	4.4500	4.3500	4.3800	+6.053%	19	498	+205.936%
2026-02-27	4.3500	4.4500	4.1300	4.1300	-21.333%	6	488	+224.455%
2026-02-26	5.2500	5.2500	5.2500	5.2500	+16.667%	1	486	+155.238%
2026-02-25	4.6000	4.6000	4.5000	4.5000	-5.263%	22	488	+197.778%
2026-02-24	5.1000	5.1500	4.7500	4.7500	-1.452%	461	488	+182.105%
2026-02-23	4.5500	4.8200	4.5500	4.8200	-21.626%	9	123	+178.008%
2026-02-20	6.1000	6.1500	6.1000	6.1500	-7.100%	9	129	+117.886%
2026-02-19	6.5000	6.6200	6.5000	6.6200	+0.151%	4	120	+102.417%
2026-02-17	6.6100	6.6100	6.6100	6.6100	+1.692%	3	118	+102.723%
2026-02-13	6.8000	6.8000	6.3500	6.5000	+4.839%	16	114	+106.154%
2026-02-12	6.2000	6.2000	6.2000	6.2000	-25.749%	26	114	+116.129%
2026-02-06	8.1500	8.3500	8.1500	8.3500	+25.564%	7	88	+60.479%
2026-01-21	6.5500	6.6500	6.5500	6.6500	+0.758%	3	84	+101.504%
2026-01-20	6.6500	6.6500	6.6000	6.6000	-5.036%	3	84	+103.030%
2026-01-14	6.9500	6.9500	6.9500	6.9500	-1.278%	1	83	+92.806%
2026-01-13	7.0400	7.0400	7.0400	7.0400	-22.210%	3	82	+90.341%
2026-01-08	9.0500	9.0500	9.0500	9.0500	-6.701%	2	79	+48.066%
2026-01-06	8.1500	9.7000	8.1500	9.7000	+14.118%	12	81	+38.144%
2026-01-05	8.5000	8.5000	8.5000	8.5000	+20.739%	1	89	+57.647%
2025-12-30	7.0400	7.0400	7.0400	7.0400	-15.890%	1	89	+90.341%
2025-12-24	8.3700	8.3700	8.3700	8.3700	-3.793%	1	88	+60.096%
2025-12-23	8.5200	8.7000	8.5200	8.7000	-9.091%	10	88	+54.023%
2025-12-19	9.5700	9.5700	9.5700	9.5700	-33.217%	1	81	+40.021%
2025-11-21	14.4500	14.4500	14.3300	14.3300	-27.553%	2	80	-6.490%
2025-10-27	19.7800	19.7800	19.7800	19.7800	+44.696%	1	81	-32.255%
2025-09-08	13.6700	13.6700	13.6700	13.6700	-2.427%	1	81	-1.975%
2025-09-04	13.8200	14.0100	13.8200	14.0100	+17.929%	2	80	-4.354%
2025-08-20	11.8000	11.8800	11.8000	11.8800	+6.261%	2	80	+12.795%
2025-08-15	11.0400	11.1800	11.0400	11.1800	-5.013%	2	81	+19.857%
2025-08-13	11.1300	11.7700	11.1300	11.7700	+8.881%	6	81	+13.849%
2025-08-12	10.5800	10.8100	10.5800	10.8100	+10.306%	6	81	+23.959%
2025-08-08	9.4300	9.8000	9.4300	9.8000	+12.000%	5	79	+36.735%
2025-08-05	8.7500	8.7500	8.7500	8.7500	+2.941%	1	80	+53.143%
2025-07-30	8.7000	8.7000	8.5000	8.5000	0.000%	2	80	+57.647%
2025-07-29	8.5000	8.5000	8.5000	8.5000	-4.494%	1	80	+57.647%
2025-07-24	9.4000	9.4000	8.9000	8.9000	-9.461%	3	79	+50.562%
2025-07-23	9.8300	9.8300	9.8300	9.8300	+8.499%	1	78	+36.317%
2025-07-22	9.0500	9.0600	8.8900	9.0600	+5.349%	26	77	+47.903%
2025-07-21	8.2600	8.6000	8.2600	8.6000	-17.703%	3	53	+55.814%
2025-07-15	10.4500	10.4500	10.4500	10.4500	-10.684%	1	51	+28.230%
2025-07-02	11.7000	11.7000	11.7000	11.7000	+15.842%	1	50	+14.530%
2025-06-18	10.1000	10.1000	10.1000	10.1000	-7.339%	1	49	+32.673%
2025-06-13	10.9000	10.9500	10.9000	10.9000	-14.977%	94	49	+22.936%
2025-06-11	12.6700	12.8200	12.6700	12.8200	+39.804%	2	2	+4.524%
2025-05-30	8.9600	9.1700	8.9600	9.1700	+2.230%	4	2	+46.129%
2025-05-29	8.9700	8.9700	8.9700	8.9700	0.000%	1	1	+49.387%