Dark

BBY20260918C75
BBY Sep 18 2026 75.00 Call (BBY260918C00075000)
option OPRA

EOD

Aug 12, 2026

9.77+6.196%(+0.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	9.7700	9.7700	9.7700	9.7700	+6.196%	1	354	0.000%
2026-08-10	9.2000	9.2000	9.2000	9.2000	+5.747%	2	353	+6.196%
2026-08-07	8.0800	8.7000	8.0800	8.7000	+12.987%	4	353	+12.299%
2026-08-06	10.4400	10.4400	7.7000	7.7000	-32.456%	9	353	+26.883%
2026-08-05	11.4000	11.4000	11.4000	11.4000	+4.587%	1	356	-14.298%
2026-08-04	10.9000	10.9000	10.9000	10.9000	-28.758%	1	357	-10.367%
2026-07-30	15.3000	15.3000	15.3000	15.3000	-2.236%	1	356	-36.144%
2026-07-29	15.6500	15.6500	15.6500	15.6500	-5.152%	5	357	-37.572%
2026-07-28	16.5000	16.5000	16.5000	16.5000	+33.065%	4	362	-40.788%
2026-07-24	12.4000	12.4000	12.4000	12.4000	-7.046%	1	362	-21.210%
2026-07-22	13.3400	13.3400	13.3400	13.3400	+7.581%	2	362	-26.762%
2026-07-17	12.3000	12.4000	12.3000	12.4000	-5.344%	3	362	-21.210%
2026-07-15	13.1000	13.1000	13.1000	13.1000	+40.860%	1	364	-25.420%
2026-07-14	9.3000	9.3000	9.3000	9.3000	-12.098%	1	364	+5.054%
2026-07-13	10.7300	10.7300	10.5800	10.5800	+65.313%	3	363	-7.656%
2026-07-08	6.4000	6.4000	6.4000	6.4000	-13.978%	3	364	+52.656%
2026-07-06	7.3700	7.4400	7.3700	7.4400	+3.333%	8	364	+31.317%
2026-07-02	6.8000	7.2000	6.8000	7.2000	+12.676%	12	350	+35.694%
2026-07-01	6.3700	6.3900	6.3700	6.3900	+12.105%	3	350	+52.895%
2026-06-30	6.0000	6.0000	5.6000	5.7000	-25.000%	15	349	+71.404%
2026-06-29	7.6000	7.6000	7.6000	7.6000	+6.294%	8	339	+28.553%
2026-06-26	7.1500	7.1500	7.1500	7.1500	-4.667%	1	336	+36.643%
2026-06-24	7.5000	7.5000	7.5000	7.5000	+29.310%	1	337	+30.267%
2026-06-23	5.2000	6.1000	5.2000	5.8000	-18.079%	53	337	+68.448%
2026-06-22	6.8700	7.4600	6.8700	7.0800	+17.413%	15	327	+37.994%
2026-06-18	6.0300	6.0300	6.0300	6.0300	+15.739%	1	318	+62.023%
2026-06-17	5.5000	5.5000	5.2100	5.2100	-19.225%	12	318	+87.524%
2026-06-16	6.5600	6.5600	6.4500	6.4500	-10.167%	9	320	+51.473%
2026-06-15	8.2000	8.2000	7.1800	7.1800	-6.995%	78	311	+36.072%
2026-06-12	7.9000	7.9000	7.4300	7.7200	+7.222%	19	323	+26.554%
2026-06-11	6.6000	7.2000	6.6000	7.2000	+6.509%	2	324	+35.694%
2026-06-09	6.7900	6.9300	6.6600	6.7600	+15.753%	10	324	+44.527%
2026-06-08	5.2000	5.8400	5.1100	5.8400	+40.385%	12	320	+67.295%
2026-06-05	4.1000	4.1600	4.1000	4.1600	+0.971%	2	325	+134.856%
2026-06-04	4.5000	4.5000	4.1200	4.1200	-8.850%	17	326	+137.136%
2026-06-03	4.2800	4.5200	4.2800	4.5200	-17.818%	7	326	+116.150%
2026-06-02	5.9500	5.9500	5.5000	5.5000	-12.698%	29	325	+77.636%
2026-06-01	6.9100	7.3000	6.3000	6.3000	-17.647%	19	317	+55.079%
2026-05-29	5.2700	7.6500	5.2700	7.6500	+15.909%	6	317	+27.712%
2026-05-28	4.1000	7.4100	4.1000	6.6000	+245.550%	158	315	+48.030%
2026-05-26	1.9100	1.9100	1.9100	1.9100	+9.770%	10	257	+411.518%
2026-05-22	1.7500	1.8300	1.7100	1.7400	+3.571%	5	250	+461.494%
2026-05-21	1.6300	1.6900	1.5300	1.6800	+3.704%	32	241	+481.548%
2026-05-20	1.2500	1.6400	1.1100	1.6200	+23.664%	19	241	+503.086%
2026-05-19	1.1000	1.4000	1.1000	1.3100	+24.762%	25	244	+645.802%
2026-05-18	0.9100	1.0500	0.9100	1.0500	+11.702%	19	244	+830.476%
2026-05-15	0.8800	0.9700	0.8800	0.9400	+3.297%	25	244	+939.362%
2026-05-14	0.9000	0.9600	0.9000	0.9100	+13.750%	13	239	+973.626%
2026-05-13	0.8300	0.9000	0.7300	0.8000	-18.367%	25	248	+1,121.250%
2026-05-12	1.0200	1.0300	0.9500	0.9800	-10.909%	28	248	+896.939%
2026-05-11	1.3000	1.3000	1.1000	1.1000	-18.519%	26	248	+788.182%
2026-05-08	1.1900	1.4000	1.0800	1.3500	+19.469%	18	252	+623.704%
2026-05-07	1.3000	1.3100	1.1200	1.1300	-0.877%	24	248	+764.602%
2026-05-06	1.0200	1.4000	1.0000	1.1400	+1.786%	14	247	+757.018%
2026-05-05	1.0200	1.1200	0.9000	1.1200	+7.692%	21	250	+772.321%
2026-05-04	1.2000	1.3500	1.0100	1.0400	-31.126%	23	251	+839.423%
2026-05-01	1.6500	1.6500	1.5100	1.5100	-0.658%	8	244	+547.020%
2026-04-30	1.2500	1.5200	1.2500	1.5200	+19.685%	13	244	+542.763%
2026-04-29	1.2400	1.5400	1.2200	1.2700	-7.971%	15	242	+669.291%
2026-04-28	1.4200	1.4300	1.3000	1.3800	+10.400%	7	240	+607.971%
2026-04-27	1.6100	1.6100	1.2500	1.2500	-21.875%	125	241	+681.600%
2026-04-24	1.5500	1.6000	1.5500	1.6000	-15.789%	3	177	+510.625%
2026-04-23	2.0000	2.0000	1.9000	1.9000	-15.556%	7	174	+414.211%
2026-04-22	2.3000	2.3000	2.2500	2.2500	-30.556%	7	170	+334.222%
2026-04-21	3.6900	3.6900	3.2400	3.2400	-10.000%	6	164	+201.543%
2026-04-20	3.1400	3.6000	3.1400	3.6000	+22.034%	7	169	+171.389%
2026-04-17	3.0000	3.0000	2.9500	2.9500	+18.000%	4	167	+231.186%
2026-04-16	2.4000	2.5000	2.4000	2.5000	+11.607%	2	167	+290.800%
2026-04-15	2.0900	2.2500	2.0900	2.2400	+19.149%	12	167	+336.161%
2026-04-14	1.9000	2.0000	1.8500	1.8800	+21.290%	13	167	+419.681%
2026-04-13	1.7900	1.7900	1.5500	1.5500	-38.000%	10	163	+530.323%
2026-04-10	2.5000	2.5000	2.5000	2.5000	-9.091%	1	161	+290.800%
2026-04-09	2.7500	2.7500	2.7500	2.7500	-1.786%	2	161	+255.273%
2026-04-07	2.8000	2.8000	2.8000	2.8000	-19.075%	1	160	+248.929%
2026-04-02	3.4600	3.4600	3.4600	3.4600	+9.148%	2	162	+182.370%
2026-04-01	3.1700	3.1700	3.1700	3.1700	-0.938%	2	162	+208.202%
2026-03-31	3.2000	3.2000	3.2000	3.2000	-3.030%	1	162	+205.313%
2026-03-30	3.3300	3.3300	3.3000	3.3000	+13.014%	2	162	+196.061%
2026-03-27	2.8400	2.9200	2.7700	2.9200	+2.098%	11	161	+234.589%
2026-03-26	3.8200	3.8200	2.7300	2.8600	-4.667%	13	151	+241.608%
2026-03-23	3.0500	3.0500	3.0000	3.0000	-1.639%	11	145	+225.667%
2026-03-19	3.0500	3.0500	3.0500	3.0500	+6.272%	1	134	+220.328%
2026-03-18	2.8700	2.8700	2.8700	2.8700	+0.702%	1	134	+240.418%
2026-03-16	2.9000	2.9000	2.8500	2.8500	-24.000%	4	134	+242.807%
2026-03-10	3.8200	3.9400	3.7000	3.7500	+1.351%	22	130	+160.533%
2026-03-09	3.7000	3.7500	3.7000	3.7000	-11.058%	14	115	+164.054%
2026-03-06	3.5000	4.1600	3.5000	4.1600	-8.571%	6	114	+134.856%
2026-03-04	4.6000	5.2000	4.5500	4.5500	+3.409%	18	109	+114.725%
2026-03-03	4.3300	4.5000	3.7000	4.4000	+41.935%	67	103	+122.045%
2026-03-02	2.9600	3.2500	2.9600	3.1000	-3.125%	12	110	+215.161%
2026-02-27	3.1100	3.2000	3.1100	3.2000	-14.667%	11	114	+205.313%
2026-02-26	3.7000	3.7500	3.7000	3.7500	+15.385%	4	118	+160.533%
2026-02-25	3.2500	3.3000	3.2000	3.2500	-9.218%	47	116	+200.615%
2026-02-24	3.7000	3.7000	3.5800	3.5800	+11.875%	8	116	+172.905%
2026-02-23	3.2000	3.2000	3.2000	3.2000	-18.575%	7	122	+205.313%
2026-02-20	4.9000	4.9000	3.9200	3.9300	-19.302%	11	129	+148.601%
2026-02-19	4.8700	4.8700	4.8700	4.8700	-7.061%	2	124	+100.616%
2026-02-18	5.2400	5.2400	5.2400	5.2400	+9.167%	2	126	+86.450%
2026-02-13	4.3400	4.8000	4.3400	4.8000	+8.597%	18	114	+103.542%
2026-02-12	4.9400	4.9400	4.4000	4.4200	-33.233%	34	114	+121.041%
2026-02-06	6.1000	6.6200	6.1000	6.6200	+34.827%	25	88	+47.583%
2026-02-03	5.0000	5.0900	4.4000	4.9100	+9.111%	10	63	+98.982%
2026-01-21	4.3000	4.5000	4.3000	4.5000	-11.765%	3	59	+117.111%
2026-01-20	5.1000	5.1000	5.1000	5.1000	-4.673%	6	59	+91.569%
2026-01-13	5.5000	5.5000	5.3500	5.3500	-11.570%	5	55	+82.617%
2026-01-07	6.0500	6.0500	6.0500	6.0500	-11.679%	5	57	+61.488%
2026-01-06	6.8500	6.8500	6.8500	6.8500	+42.708%	1	52	+42.628%
2026-01-02	4.8000	4.8000	4.8000	4.8000	-20.923%	1	52	+103.542%
2025-12-26	6.0700	6.0700	6.0700	6.0700	-13.901%	1	52	+60.956%
2025-12-22	7.1500	7.2000	7.0500	7.0500	-37.110%	4	48	+38.582%
2025-11-24	11.2100	11.2100	11.2100	11.2100	+1.356%	1	48	-12.846%
2025-11-14	11.0600	11.0600	11.0600	11.0600	+32.614%	1	47	-11.664%
2025-10-10	8.3400	8.3400	8.3400	8.3400	-5.011%	30	47	+17.146%
2025-09-22	8.7800	8.7800	8.7800	8.7800	-8.637%	1	17	+11.276%
2025-09-17	9.6100	9.6100	9.6100	9.6100	-16.362%	1	16	+1.665%
2025-09-04	11.3100	11.4900	11.3100	11.4900	+14.900%	2	16	-14.970%
2025-08-29	10.0000	10.0000	10.0000	10.0000	+16.550%	2	14	-2.300%
2025-08-28	8.4200	8.5800	8.4200	8.5800	-23.118%	2	14	+13.869%
2025-08-22	11.0500	11.1600	11.0500	11.1600	+2.857%	2	12	-12.455%
2025-08-19	10.9600	10.9600	10.8500	10.8500	+18.839%	2	12	-9.954%
2025-08-18	9.1300	9.1300	9.1300	9.1300	+0.884%	1	11	+7.010%
2025-08-15	9.0500	9.0500	9.0500	9.0500	-1.201%	1	11	+7.956%
2025-08-14	9.1600	9.1600	9.1600	9.1600	+6.636%	1	10	+6.659%
2025-08-12	8.3900	8.5900	8.3900	8.5900	+54.775%	4	9	+13.737%
2025-08-01	5.4900	5.5500	5.4900	5.5500	-27.922%	2	9	+76.036%
2025-07-23	7.7000	7.7000	7.7000	7.7000	-6.892%	1	9	+26.883%
2025-07-15	8.2000	8.2700	8.2000	8.2700	-9.121%	2	8	+18.138%
2025-07-01	8.9200	9.1800	8.9200	9.1000	+26.389%	4	7	+7.363%
2025-06-30	7.2000	7.2000	7.2000	7.2000	-12.195%	2	7	+35.694%
2025-06-24	7.9900	8.2300	7.9900	8.2000	-9.392%	3	5	+19.146%
2025-06-13	8.8700	9.0500	8.8700	9.0500	-14.623%	4	4	+7.956%
2025-06-11	10.4300	10.7100	10.4300	10.6000	-9.787%	4	4	-7.830%
2025-06-10	11.4100	11.7500	11.4100	11.7500	+25.267%	2	2	-16.851%
2025-06-05	9.1100	9.3800	9.1100	9.3800	+22.135%	2	2	+4.158%
2025-06-02	7.5300	7.6800	7.5300	7.6800	+5.062%	2	2	+27.214%
2025-05-30	7.2000	7.3100	7.2000	7.3100	0.000%	4	1	+33.653%