Dark

BBY20260918C85
BBY Sep 18 2026 85.00 Call (BBY260918C00085000)
option OPRA

EOD

Aug 12, 2026

3.90-9.722%(-0.42)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	3.7300	3.9000	3.5300	3.9000	-9.722%	11	1,130	0.000%
2026-08-11	4.1700	4.3200	4.1300	4.3200	+14.589%	22	1,121	-9.722%
2026-08-10	3.4100	3.7700	3.4100	3.7700	+7.714%	2	1,105	+3.448%
2026-08-07	3.5100	3.5100	3.4000	3.5000	-30.000%	3	1,103	+11.429%
2026-08-05	5.0900	5.0900	5.0000	5.0000	-21.753%	2	1,101	-22.000%
2026-08-04	5.0000	6.4000	5.0000	6.3900	+22.180%	7	1,102	-38.967%
2026-08-03	5.4000	5.4000	5.2300	5.2300	-16.984%	2	1,099	-25.430%
2026-07-31	6.2500	6.3000	6.2500	6.3000	-33.192%	11	1,098	-38.095%
2026-07-29	9.5000	9.5000	9.4300	9.4300	+20.127%	3	1,098	-58.643%
2026-07-27	7.1700	7.8500	7.1500	7.8500	+29.752%	32	1,097	-50.318%
2026-07-24	5.9100	6.0500	5.9100	6.0500	+18.627%	3	1,101	-35.537%
2026-07-23	5.2000	5.2000	5.1000	5.1000	-28.169%	4	1,102	-23.529%
2026-07-22	6.8500	7.1000	6.8500	7.1000	+26.110%	15	1,106	-45.070%
2026-07-21	4.8500	5.6300	4.8500	5.6300	-3.925%	12	1,105	-30.728%
2026-07-17	6.0700	6.0700	5.7400	5.8600	-9.147%	7	1,106	-33.447%
2026-07-16	6.5800	6.5800	6.2000	6.4500	+6.086%	18	1,108	-39.535%
2026-07-15	6.0000	6.4200	5.8000	6.0800	+32.174%	72	1,097	-35.855%
2026-07-14	4.0000	4.6000	4.0000	4.6000	+14.144%	9	1,097	-15.217%
2026-07-13	4.6700	4.6700	4.0300	4.0300	-14.979%	875	1,097	-3.226%
2026-07-10	4.3000	4.7400	4.3000	4.7400	+31.667%	38	1,579	-17.722%
2026-07-09	3.3200	3.6000	3.3200	3.6000	+16.129%	9	1,582	+8.333%
2026-07-08	2.6900	3.1000	2.6900	3.1000	+0.977%	3	1,575	+25.806%
2026-07-07	3.2700	3.2700	3.0700	3.0700	0.000%	4	1,573	+27.036%
2026-07-06	2.9000	3.0700	2.7600	3.0700	+15.849%	28	1,572	+27.036%
2026-07-02	2.8000	2.8000	2.5500	2.6500	+3.922%	11	1,565	+47.170%
2026-07-01	2.5000	2.5500	2.5000	2.5500	+21.429%	7	1,565	+52.941%
2026-06-30	2.2800	2.3000	2.0400	2.1000	-31.148%	18	1,565	+85.714%
2026-06-29	2.5700	3.0500	2.5700	3.0500	+10.909%	16	1,566	+27.869%
2026-06-26	3.0500	3.0500	2.7500	2.7500	-12.420%	76	1,566	+41.818%
2026-06-25	3.3600	3.4000	3.1400	3.1400	-1.875%	37	1,517	+24.204%
2026-06-24	3.1900	3.3000	2.8500	3.2000	+56.098%	610	1,481	+21.875%
2026-06-23	2.0500	2.0500	2.0500	2.0500	-14.583%	2	963	+90.244%
2026-06-18	1.9000	2.6500	1.9000	2.4000	-8.745%	234	791	+62.500%
2026-06-16	2.6300	2.6300	2.6300	2.6300	-16.508%	20	791	+48.289%
2026-06-15	3.1500	3.1500	3.1500	3.1500	-12.500%	2	791	+23.810%
2026-06-12	3.4000	3.6000	3.4000	3.6000	+33.333%	52	791	+8.333%
2026-06-11	2.7000	2.7000	2.7000	2.7000	-9.091%	1	749	+44.444%
2026-06-10	2.9700	2.9700	2.9700	2.9700	+8.000%	1	749	+31.313%
2026-06-09	2.7000	2.7500	2.7000	2.7500	+22.222%	49	749	+41.818%
2026-06-08	2.2500	2.2500	2.2500	2.2500	+22.951%	2	733	+73.333%
2026-06-04	1.8300	1.8300	1.8300	1.8300	-22.128%	1	733	+113.115%
2026-06-02	2.4500	2.5000	2.3500	2.3500	-23.948%	27	733	+65.957%
2026-06-01	3.0900	3.0900	3.0900	3.0900	-14.876%	14	720	+26.214%
2026-05-29	3.1000	3.7600	3.1000	3.6300	+13.438%	28	720	+7.438%
2026-05-28	1.7000	3.8000	1.7000	3.2000	+350.704%	619	716	+21.875%
2026-05-22	0.7400	0.7400	0.7100	0.7100	+12.698%	4	155	+449.296%
2026-05-21	0.6000	0.6300	0.5900	0.6300	+16.667%	17	155	+519.048%
2026-05-20	0.4900	0.5400	0.4100	0.5400	+17.391%	10	155	+622.222%
2026-05-19	0.3900	0.4600	0.3800	0.4600	+2.222%	22	102	+747.826%
2026-05-18	0.3900	0.4800	0.3700	0.4500	+32.353%	97	102	+766.667%
2026-05-15	0.3100	0.3600	0.3100	0.3400	+6.250%	24	102	+1,047.059%
2026-05-14	0.3300	0.3300	0.3000	0.3200	+3.226%	12	96	+1,118.750%
2026-05-13	0.3300	0.3300	0.3000	0.3100	-6.061%	10	97	+1,158.065%
2026-05-12	0.3100	0.3400	0.3100	0.3300	-23.256%	24	97	+1,081.818%
2026-05-08	0.4000	0.4400	0.3900	0.4300	+30.303%	18	97	+806.977%
2026-05-07	0.3900	0.4300	0.3200	0.3300	-29.787%	24	100	+1,081.818%
2026-05-06	0.3600	0.8700	0.3600	0.4700	+42.424%	14	99	+729.787%
2026-05-05	0.2700	0.3400	0.1800	0.3300	-17.500%	26	94	+1,081.818%
2026-05-04	0.3700	0.4300	0.3700	0.4000	-25.926%	20	96	+875.000%
2026-05-01	0.5500	0.5600	0.5400	0.5400	+17.391%	6	94	+622.222%
2026-04-30	0.4400	0.4600	0.4400	0.4600	+4.545%	6	94	+747.826%
2026-04-29	0.4100	0.4900	0.3400	0.4400	-16.981%	15	95	+786.364%
2026-04-28	0.5200	0.5300	0.5100	0.5300	+12.766%	6	95	+635.849%
2026-04-27	0.5300	0.5300	0.4700	0.4700	-22.951%	9	96	+729.787%
2026-04-24	0.6000	0.6100	0.6000	0.6100	-12.857%	4	95	+539.344%
2026-04-23	0.7000	0.7000	0.7000	0.7000	-20.455%	2	91	+457.143%
2026-04-22	0.8900	0.9200	0.8700	0.8800	-32.824%	8	91	+343.182%
2026-04-21	1.3100	1.3100	1.3100	1.3100	+4.800%	2	88	+197.710%
2026-04-20	1.2500	1.3000	1.2500	1.2500	+13.636%	4	88	+212.000%
2026-04-17	1.2200	1.2200	1.1000	1.1000	+39.241%	5	85	+254.545%
2026-04-15	0.7300	0.7900	0.7300	0.7900	+14.493%	8	84	+393.671%
2026-04-14	0.6500	0.6900	0.6500	0.6900	+13.115%	10	84	+465.217%
2026-04-13	0.5800	0.6100	0.5700	0.6100	-36.458%	4	84	+539.344%
2026-04-10	1.2200	1.2200	0.9500	0.9600	-23.810%	13	84	+306.250%
2026-04-09	1.1100	1.2600	1.1100	1.2600	-8.029%	5	83	+209.524%
2026-04-08	1.5000	1.5000	1.3700	1.3700	+11.382%	3	82	+184.672%
2026-04-07	1.2900	1.2900	1.2300	1.2300	0.000%	4	81	+217.073%
2026-04-06	1.2400	1.2600	0.9000	1.2300	-10.870%	10	81	+217.073%
2026-04-02	0.8500	1.4100	0.8500	1.3800	+28.972%	8	77	+182.609%
2026-04-01	1.5000	1.5000	1.0700	1.0700	-24.648%	14	77	+264.486%
2026-03-31	1.5300	1.5300	1.3500	1.4200	+5.185%	15	75	+174.648%
2026-03-30	1.5700	1.5700	1.3500	1.3500	+20.536%	6	78	+188.889%
2026-03-27	1.1500	1.1500	1.1200	1.1200	+49.333%	2	78	+248.214%
2026-03-26	0.7500	0.7500	0.7500	0.7500	-17.582%	2	78	+420.000%
2026-03-25	1.1900	1.1900	0.9000	0.9100	-19.469%	10	80	+328.571%
2026-03-24	1.1000	1.1300	0.9100	1.1300	-13.740%	15	80	+245.133%
2026-03-23	1.3900	1.3900	1.0800	1.3100	-29.947%	19	73	+197.710%
2026-03-20	1.2900	1.8700	1.2400	1.8700	+36.496%	4	66	+108.556%
2026-03-19	1.3500	1.3900	1.3500	1.3700	+3.788%	8	66	+184.672%
2026-03-16	1.3400	1.3400	1.3200	1.3200	+16.814%	8	66	+195.455%
2026-03-13	1.3900	1.3900	1.1300	1.1300	-25.166%	2	66	+245.133%
2026-03-12	1.5100	1.5100	1.5100	1.5100	-24.121%	2	66	+158.278%
2026-03-10	1.9900	1.9900	1.9900	1.9900	+19.880%	2	64	+95.980%
2026-03-09	1.6700	1.6700	1.6400	1.6600	-12.632%	4	64	+134.940%
2026-03-06	1.8300	1.9600	1.5900	1.9000	-5.941%	12	67	+105.263%
2026-03-05	2.0200	2.0200	2.0200	2.0200	-8.597%	1	71	+93.069%
2026-03-04	2.1600	2.2100	2.1600	2.2100	-1.339%	3	71	+76.471%
2026-03-03	2.0000	2.2400	1.7500	2.2400	+44.516%	15	70	+74.107%
2026-03-02	1.4500	1.5700	1.4500	1.5500	+6.897%	20	60	+151.613%
2026-02-27	1.5700	1.5700	1.4500	1.4500	-23.280%	52	63	+168.966%
2026-02-26	1.8100	1.9100	1.8100	1.8900	+17.391%	4	33	+106.349%
2026-02-25	1.6300	1.6300	1.6100	1.6100	-8.000%	4	34	+142.236%
2026-02-23	1.9200	1.9200	1.7500	1.7500	-30.556%	7	34	+122.857%
2026-02-19	2.5800	2.5800	2.5000	2.5200	-5.263%	3	34	+54.762%
2026-02-18	2.5100	2.6800	2.5000	2.6600	+5.556%	6	33	+46.617%
2026-02-17	2.5000	2.5200	2.4900	2.5200	+3.704%	6	32	+54.762%
2026-02-13	2.2100	2.4700	2.0700	2.4300	-3.571%	6	33	+60.494%
2026-02-12	2.5400	2.5400	2.5200	2.5200	-18.710%	2	33	+54.762%
2026-02-10	3.1000	3.1000	3.1000	3.1000	+8.772%	1	33	+25.806%
2026-02-09	2.8500	2.8500	2.8500	2.8500	-2.730%	2	33	+36.842%
2026-02-04	2.4400	3.0200	2.4400	2.9300	+19.592%	7	31	+33.106%
2026-02-03	2.1200	2.4800	2.1200	2.4500	+17.788%	6	30	+59.184%
2026-02-02	1.8400	2.0800	1.8400	2.0800	-9.957%	6	28	+87.500%
2026-01-30	2.3700	2.3700	2.3100	2.3100	-1.702%	4	28	+68.831%
2026-01-29	2.1900	2.3800	2.1900	2.3500	-12.639%	6	28	+65.957%
2026-01-28	2.2400	2.7100	2.2300	2.6900	+12.083%	10	26	+44.981%
2026-01-27	2.4000	2.4000	2.4000	2.4000	-16.084%	1	25	+62.500%
2026-01-23	2.8600	2.8600	2.8600	2.8600	+15.323%	3	26	+36.364%
2026-01-20	2.7200	2.7200	2.4400	2.4800	+2.058%	6	26	+57.258%
2026-01-16	2.4300	2.4300	2.4300	2.4300	-38.791%	1	22	+60.494%
2026-01-08	3.9700	3.9700	3.9700	3.9700	+7.297%	1	22	-1.763%
2026-01-06	3.7000	3.7000	3.7000	3.7000	+24.161%	1	22	+5.405%
2025-12-29	2.9800	2.9800	2.9800	2.9800	-29.384%	3	21	+30.872%
2025-12-17	4.2200	4.2200	4.2200	4.2200	-23.273%	2	21	-7.583%
2025-12-02	5.5000	5.5000	5.5000	5.5000	-38.889%	1	22	-29.091%
2025-11-25	9.0000	9.0000	9.0000	9.0000	+19.840%	2	22	-56.667%
2025-11-21	7.3500	7.5100	7.3500	7.5100	+15.008%	2	22	-48.069%
2025-11-17	6.5300	6.5300	6.5300	6.5300	-37.392%	1	22	-40.276%
2025-10-31	10.4300	10.4300	10.4300	10.4300	-3.604%	1	23	-62.608%
2025-10-24	10.8200	10.8200	10.8200	10.8200	+16.094%	3	23	-63.956%
2025-10-21	9.3200	9.3200	9.3200	9.3200	+84.921%	10	20	-58.155%
2025-10-10	5.0400	5.0400	5.0400	5.0400	-21.250%	1	11	-22.619%
2025-10-07	6.4000	6.4000	6.4000	6.4000	-11.724%	2	11	-39.063%
2025-10-03	7.2500	7.2500	7.2500	7.2500	+9.682%	1	11	-46.207%
2025-09-12	6.6100	6.6100	6.6100	6.6100	-9.576%	2	11	-40.998%
2025-09-11	7.3100	7.3100	7.3100	7.3100	+0.274%	1	9	-46.648%
2025-09-05	7.2900	7.2900	7.2900	7.2900	+0.830%	1	9	-46.502%
2025-09-04	7.2300	7.2300	7.2300	7.2300	+37.714%	1	8	-46.058%
2025-08-28	5.2500	5.2500	5.2500	5.2500	-26.471%	1	8	-25.714%
2025-08-27	7.1400	7.1400	7.1400	7.1400	+28.187%	1	8	-45.378%
2025-08-13	5.4800	5.5700	5.4800	5.5700	+4.307%	2	7	-29.982%
2025-08-12	5.2000	5.3400	5.2000	5.3400	-25.936%	2	6	-26.966%
2025-07-10	7.1100	7.2100	7.1100	7.2100	+23.883%	2	5	-45.908%
2025-07-01	5.5800	5.8200	5.5800	5.8200	+13.894%	2	4	-32.990%
2025-06-24	4.9500	5.1100	4.9500	5.1100	-11.592%	2	4	-23.679%
2025-06-13	5.6200	5.7800	5.6200	5.7800	-7.815%	4	4	-32.526%
2025-06-12	6.0600	6.2700	6.0600	6.2700	-10.043%	2	4	-37.799%
2025-06-11	6.7300	7.0200	6.7300	6.9700	-10.065%	7	4	-44.046%
2025-06-10	7.5600	7.8400	7.5600	7.7500	+67.387%	5	1	-49.677%
2025-05-30	4.4300	4.6300	4.4300	4.6300	-35.063%	4	0	-15.767%
2025-05-28	6.8700	7.1300	6.8700	7.1300	-2.462%	2	0	-45.302%
2025-05-27	7.0300	7.3100	7.0300	7.3100	0.000%	2	0	-46.648%