Dark

BBY20260918C80
BBY Sep 18 2026 80.00 Call (BBY260918C00080000)
option OPRA

EOD

Aug 12, 2026

6.20-1.587%(-0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	6.2000	6.2000	6.2000	6.2000	-1.587%	2	789	0.000%
2026-08-10	6.0000	6.3000	5.9100	6.3000	+22.330%	7	789	-1.587%
2026-08-07	5.1500	5.1500	5.1500	5.1500	-8.688%	1	795	+20.388%
2026-08-06	5.6000	5.6400	5.6000	5.6400	-27.320%	3	796	+9.929%
2026-08-05	7.7000	7.7600	7.7000	7.7600	-13.102%	2	797	-20.103%
2026-08-04	7.3500	8.9300	7.3500	8.9300	+19.545%	2	796	-30.571%
2026-08-03	9.1500	9.1500	7.1500	7.4700	-20.532%	14	797	-17.001%
2026-07-31	9.3200	9.4000	9.3200	9.4000	-12.558%	2	806	-34.043%
2026-07-30	11.7000	11.7000	10.7500	10.7500	-14.343%	13	806	-42.326%
2026-07-29	12.5500	12.5500	12.5500	12.5500	+4.149%	3	793	-50.598%
2026-07-28	11.6000	12.1500	11.6000	12.0500	+8.559%	7	793	-48.548%
2026-07-27	9.9300	11.1000	9.9300	11.1000	+29.825%	30	790	-44.144%
2026-07-23	8.8000	8.8000	8.5500	8.5500	-15.347%	2	788	-27.485%
2026-07-22	10.1000	10.1000	10.1000	10.1000	+25.466%	1	788	-38.614%
2026-07-21	8.5500	8.5500	8.0500	8.0500	-10.556%	12	789	-22.981%
2026-07-17	9.5200	9.5200	8.8800	9.0000	-2.174%	18	797	-31.111%
2026-07-16	9.4000	9.4000	9.2000	9.2000	+0.988%	11	798	-32.609%
2026-07-15	8.7500	9.1100	8.5500	9.1100	+40.154%	25	788	-31.943%
2026-07-14	6.5000	6.5000	6.5000	6.5000	-1.515%	2	787	-4.615%
2026-07-13	7.6000	7.6000	6.6000	6.6000	-7.692%	28	787	-6.061%
2026-07-10	6.7900	7.1500	6.7900	7.1500	+23.276%	42	785	-13.287%
2026-07-09	5.7500	5.8100	5.7200	5.8000	+23.404%	74	764	+6.897%
2026-07-08	4.2000	4.7000	3.9900	4.7000	-6.000%	117	710	+31.915%
2026-07-07	5.2800	5.4700	4.8000	5.0000	+6.383%	35	746	+24.000%
2026-07-06	4.8000	4.9000	4.6900	4.7000	+2.174%	21	740	+31.915%
2026-07-02	4.3000	4.7000	4.1000	4.6000	+27.778%	33	685	+34.783%
2026-06-30	3.7000	3.7000	3.4000	3.6000	-26.531%	45	685	+72.222%
2026-06-29	4.5400	4.9000	4.5400	4.9000	+5.376%	5	644	+26.531%
2026-06-26	4.8000	4.9800	4.6000	4.6500	-10.577%	46	641	+33.333%
2026-06-25	5.2000	5.3000	5.2000	5.2000	+4.000%	68	606	+19.231%
2026-06-24	5.0300	5.0300	4.7000	5.0000	+50.602%	228	540	+24.000%
2026-06-23	3.3100	3.3200	3.3000	3.3200	-28.602%	32	354	+86.747%
2026-06-22	4.0000	5.0800	4.0000	4.6500	+26.703%	14	355	+33.333%
2026-06-18	3.8000	3.9300	3.6400	3.6700	+12.923%	25	335	+68.937%
2026-06-17	3.5000	3.7700	3.2500	3.2500	-22.619%	4	335	+90.769%
2026-06-16	4.7000	4.7000	4.2000	4.2000	-14.980%	4	335	+47.619%
2026-06-15	5.5100	5.5100	4.7700	4.9400	-4.078%	67	335	+25.506%
2026-06-12	5.3200	5.3200	5.1500	5.1500	+25.610%	21	285	+20.388%
2026-06-11	4.3100	4.3100	4.1000	4.1000	+7.895%	5	285	+51.220%
2026-06-08	2.4500	4.0000	2.4500	3.8000	+46.154%	62	285	+63.158%
2026-06-05	2.6000	2.6000	2.6000	2.6000	-8.127%	1	234	+138.462%
2026-06-04	2.8300	2.8300	2.8300	2.8300	-2.414%	1	234	+119.081%
2026-06-03	2.8600	2.9000	2.8600	2.9000	-21.622%	2	234	+113.793%
2026-06-02	4.0500	4.0500	3.6000	3.7000	-28.846%	37	236	+67.568%
2026-06-01	4.5700	5.2000	4.0800	5.2000	-1.887%	14	217	+19.231%
2026-05-29	3.3000	5.4000	3.3000	5.3000	+8.163%	21	220	+16.981%
2026-05-28	2.2500	4.9000	2.2500	4.9000	+308.333%	133	214	+26.531%
2026-05-27	1.4000	1.4000	1.1700	1.2000	+2.564%	4	101	+416.667%
2026-05-26	1.1900	1.2000	1.1700	1.1700	+4.464%	12	102	+429.915%
2026-05-22	1.1500	1.1500	1.1200	1.1200	+21.739%	2	97	+453.571%
2026-05-21	0.8300	0.9200	0.8300	0.9200	-3.158%	16	96	+573.913%
2026-05-20	0.9500	0.9500	0.9500	0.9500	+35.714%	2	96	+552.632%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-1.408%	2	96	+785.714%
2026-05-18	0.5200	0.7200	0.5200	0.7100	+33.962%	15	96	+773.239%
2026-05-15	0.7000	0.7000	0.4900	0.5300	0.000%	14	96	+1,069.811%
2026-05-14	0.4600	0.5500	0.4600	0.5300	+8.163%	16	96	+1,069.811%
2026-05-13	0.4600	0.4900	0.4600	0.4900	-12.500%	10	103	+1,165.306%
2026-05-12	0.6300	0.7000	0.5600	0.5600	-25.333%	18	103	+1,007.143%
2026-05-08	0.7500	0.7500	0.7500	0.7500	+20.968%	4	103	+726.667%
2026-05-06	0.6000	0.6500	0.5900	0.6200	-27.059%	10	99	+900.000%
2026-05-01	0.8500	0.8500	0.8500	0.8500	+13.333%	1	101	+629.412%
2026-04-29	0.7500	0.7500	0.7500	0.7500	0.000%	3	101	+726.667%
2026-04-28	0.8700	0.8700	0.7500	0.7500	-6.250%	6	100	+726.667%
2026-04-27	1.0000	1.0000	0.8000	0.8000	-15.789%	16	99	+675.000%
2026-04-24	1.1400	1.1400	0.9500	0.9500	-19.492%	14	97	+552.632%
2026-04-23	1.3700	1.4000	1.1500	1.1800	-16.312%	8	98	+425.424%
2026-04-22	1.5000	1.7500	1.3700	1.4100	-41.250%	11	96	+339.716%
2026-04-21	2.5000	2.5000	2.4000	2.4000	+6.667%	6	97	+158.333%
2026-04-20	2.0000	2.2500	2.0000	2.2500	+21.622%	6	97	+175.556%
2026-04-17	1.9000	1.9000	1.8500	1.8500	+7.558%	2	96	+235.135%
2026-04-16	1.5000	1.7500	1.5000	1.7200	+32.308%	5	96	+260.465%
2026-04-15	1.2900	1.3000	1.2000	1.3000	+19.266%	17	95	+376.923%
2026-04-14	1.1500	1.2100	1.0900	1.0900	+5.825%	16	105	+468.807%
2026-04-13	1.1400	1.1400	1.0100	1.0300	-42.778%	10	93	+501.942%
2026-04-10	1.8300	2.0000	1.7500	1.8000	+5.882%	4	94	+244.444%
2026-04-09	1.7000	1.7000	1.7000	1.7000	-17.073%	4	94	+264.706%
2026-04-08	2.1500	2.2000	2.0500	2.0500	+13.260%	3	93	+202.439%
2026-04-07	2.1000	2.1000	1.8100	1.8100	-5.729%	2	92	+242.541%
2026-04-06	2.0000	2.0000	1.9200	1.9200	-13.514%	8	91	+222.917%
2026-04-02	2.2800	2.2800	2.1800	2.2200	+8.293%	6	91	+179.279%
2026-04-01	2.1000	2.1000	2.0000	2.0500	-7.658%	3	91	+202.439%
2026-03-31	2.2500	2.2500	1.9000	2.2200	+5.213%	8	90	+179.279%
2026-03-30	2.1700	2.1700	2.0200	2.1100	+9.326%	10	88	+193.839%
2026-03-27	1.8200	1.9500	1.8200	1.9300	+4.324%	9	88	+221.244%
2026-03-26	2.5400	2.5400	1.8400	1.8500	+46.825%	8	87	+235.135%
2026-03-25	1.2600	1.2600	1.2600	1.2600	-17.105%	30	83	+392.063%
2026-03-24	1.6100	1.6100	1.5000	1.5200	-26.214%	11	90	+307.895%
2026-03-23	1.9500	2.1000	1.8100	2.0600	-15.918%	14	90	+200.971%
2026-03-20	1.9000	2.4500	1.8700	2.4500	+28.947%	8	86	+153.061%
2026-03-19	1.7600	1.9300	1.7600	1.9000	+10.465%	18	86	+226.316%
2026-03-18	1.9500	2.0700	1.7200	1.7200	-20.370%	10	74	+260.465%
2026-03-17	2.2300	2.2500	2.1600	2.1600	+8.543%	6	77	+187.037%
2026-03-16	1.9500	1.9900	1.9500	1.9900	+1.531%	6	77	+211.558%
2026-03-13	1.9600	1.9600	1.9600	1.9600	-8.411%	1	76	+216.327%
2026-03-12	2.0900	2.1400	2.0900	2.1400	-17.054%	2	77	+189.720%
2026-03-09	2.4100	2.5800	2.4100	2.5800	-14.000%	2	77	+140.310%
2026-03-06	3.0000	3.0000	3.0000	3.0000	-6.250%	2	78	+106.667%
2026-03-04	3.3500	3.5500	3.2000	3.2000	-1.538%	15	76	+93.750%
2026-03-03	2.7200	3.2500	2.4400	3.2500	+50.463%	10	80	+90.769%
2026-03-02	1.9200	2.2200	1.9200	2.1600	+2.370%	30	81	+187.037%
2026-02-27	2.2400	2.3400	2.1100	2.1100	-8.261%	28	71	+193.839%
2026-02-26	2.6600	2.6700	2.3000	2.3000	-13.208%	11	56	+169.565%
2026-02-24	2.5400	2.6800	2.5400	2.6500	+15.217%	6	57	+133.962%
2026-02-23	2.3100	2.3100	2.2900	2.3000	-34.286%	5	58	+169.565%
2026-02-13	3.5000	3.5000	3.5000	3.5000	-9.091%	4	59	+77.143%
2026-02-11	3.8500	3.8500	3.8500	3.8500	-11.085%	1	59	+61.039%
2026-02-10	4.3000	4.3300	4.3000	4.3300	+3.095%	2	60	+43.187%
2026-02-09	4.0100	4.2000	4.0100	4.2000	-8.696%	2	61	+47.619%
2026-02-06	4.5000	4.7000	4.4500	4.6000	+12.195%	9	61	+34.783%
2026-02-05	4.1000	4.1000	4.1000	4.1000	+26.154%	3	60	+51.220%
2026-01-28	3.2500	3.2500	3.2500	3.2500	-15.584%	10	63	+90.769%
2026-01-23	3.8500	3.8500	3.8500	3.8500	+11.594%	2	62	+61.039%
2026-01-21	3.4500	3.4500	3.4500	3.4500	-6.757%	1	60	+79.710%
2026-01-20	3.8200	4.0000	3.6500	3.7000	+2.778%	10	60	+67.568%
2026-01-15	3.6000	3.6000	3.6000	3.6000	-15.294%	3	53	+72.222%
2026-01-12	4.2500	4.2500	4.2500	4.2500	-18.582%	3	50	+45.882%
2026-01-09	5.4000	5.4000	5.2200	5.2200	+3.366%	4	50	+18.774%
2026-01-06	5.0500	5.0500	5.0500	5.0500	+4.124%	1	46	+22.772%
2026-01-05	4.2500	4.8500	4.2500	4.8500	+17.718%	8	43	+27.835%
2026-01-02	3.5000	4.1200	3.5000	4.1200	+0.488%	8	43	+50.485%
2025-12-29	4.1000	4.1000	4.1000	4.1000	-7.029%	5	36	+51.220%
2025-12-26	4.3600	4.4100	4.3600	4.4100	-7.547%	2	32	+40.590%
2025-12-23	4.7700	4.7700	4.7700	4.7700	-10.841%	2	32	+29.979%
2025-12-22	5.3900	5.3900	5.3500	5.3500	-10.833%	9	34	+15.888%
2025-12-16	6.0000	6.0000	6.0000	6.0000	-20.530%	1	28	+3.333%
2025-12-02	7.5500	7.5500	7.5500	7.5500	-13.218%	1	27	-17.881%
2025-12-01	8.7000	8.7000	8.7000	8.7000	-3.333%	1	28	-28.736%
2025-11-21	9.0000	9.0000	9.0000	9.0000	+4.651%	1	27	-31.111%
2025-11-20	8.6000	8.6000	8.6000	8.6000	+7.905%	4	27	-27.907%
2025-11-19	7.9700	7.9700	7.9700	7.9700	-25.024%	1	23	-22.208%
2025-11-06	10.6300	10.6300	10.6300	10.6300	-14.481%	1	23	-41.675%
2025-11-05	12.4300	12.4300	12.4300	12.4300	-5.331%	1	23	-50.121%
2025-10-29	12.8300	13.1300	12.8300	13.1300	-1.795%	2	22	-52.780%
2025-10-28	13.3700	13.3700	13.3700	13.3700	+46.923%	1	21	-53.628%
2025-10-13	9.1000	9.1000	9.1000	9.1000	+39.144%	3	20	-31.868%
2025-10-10	6.5400	6.5400	6.5400	6.5400	-13.377%	1	20	-5.199%
2025-09-24	7.5500	7.5500	7.5500	7.5500	+9.262%	1	19	-17.881%
2025-09-22	6.9100	6.9100	6.9100	6.9100	-22.965%	1	19	-10.275%
2025-09-11	8.9700	8.9700	8.9700	8.9700	-0.444%	1	19	-30.881%
2025-09-09	9.0100	9.0100	9.0100	9.0100	+107.126%	1	18	-31.188%
2025-08-01	4.1900	4.3500	4.1900	4.3500	-28.454%	2	18	+42.529%
2025-07-23	6.0600	6.0800	6.0600	6.0800	+12.384%	2	18	+1.974%
2025-07-18	5.3000	5.4100	5.3000	5.4100	-17.530%	2	19	+14.603%
2025-07-15	6.4700	6.5600	6.4700	6.5600	-26.949%	2	18	-5.488%
2025-07-10	8.8900	8.9800	8.8900	8.9800	+14.104%	2	17	-30.958%
2025-07-08	7.7300	7.8700	7.7300	7.8700	+6.351%	2	17	-21.220%
2025-07-01	7.0800	7.4000	7.0800	7.4000	+32.143%	2	17	-16.216%
2025-06-30	5.6000	5.6000	5.6000	5.6000	-13.580%	1	17	+10.714%
2025-06-24	6.3400	6.4800	6.3400	6.4800	-10.249%	2	16	-4.321%
2025-06-13	7.4500	7.6300	7.1100	7.2200	-9.410%	12	16	-14.127%
2025-06-12	7.6700	7.9700	7.6700	7.9700	-6.784%	2	16	-22.208%
2025-06-11	8.5800	8.9100	8.5500	8.5500	-9.043%	4	16	-27.485%
2025-06-10	9.3100	9.6000	9.3100	9.4000	+11.243%	15	14	-34.043%
2025-06-09	8.3600	8.6800	8.3600	8.4500	+12.667%	3	4	-26.627%
2025-06-05	7.5000	7.5000	7.5000	7.5000	+8.225%	2	3	-17.333%
2025-06-04	6.9300	6.9300	6.9300	6.9300	+14.545%	1	3	-10.534%
2025-05-30	5.6100	6.0500	5.6100	6.0500	+10.000%	6	2	+2.479%
2025-05-29	5.5000	5.5000	5.5000	5.5000	-38.410%	1	1	+12.727%
2025-05-27	8.7100	8.9300	8.7100	8.9300	0.000%	2	0	-30.571%