Dark

BBY20260918C90
BBY Sep 18 2026 90.00 Call (BBY260918C00090000)
option OPRA

EOD

Aug 12, 2026

2.07-17.200%(-0.43)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	2.0700	2.0700	2.0700	2.0700	-17.200%	1	518	0.000%
2026-08-11	2.5000	2.5000	2.3800	2.5000	+46.199%	9	518	-17.200%
2026-08-10	1.7100	1.7100	1.7100	1.7100	+3.636%	1	510	+21.053%
2026-08-07	1.6500	1.6500	1.6500	1.6500	-1.198%	4	510	+25.455%
2026-08-06	2.0400	2.0400	1.6700	1.6700	-43.390%	13	508	+23.952%
2026-08-05	3.0700	3.0700	2.9500	2.9500	-26.250%	12	516	-29.831%
2026-08-04	2.9700	4.1800	2.9700	4.0000	+38.408%	21	526	-48.250%
2026-08-03	2.9000	2.9300	2.8900	2.8900	-24.935%	6	524	-28.374%
2026-07-31	4.0700	4.0700	3.8300	3.8500	-15.939%	14	525	-46.234%
2026-07-30	4.5800	4.5800	4.5800	4.5800	-27.186%	1	512	-54.803%
2026-07-29	6.2000	6.2900	6.2000	6.2900	+9.965%	17	513	-67.091%
2026-07-28	5.8000	6.0100	5.7200	5.7200	+8.952%	6	496	-63.811%
2026-07-27	3.8000	5.6000	3.8000	5.2500	+37.795%	54	496	-60.571%
2026-07-24	3.8100	3.8100	3.8100	3.8100	+17.231%	2	478	-45.669%
2026-07-23	4.0400	4.0400	3.2500	3.2500	-29.806%	55	478	-36.308%
2026-07-22	3.9000	5.0000	3.9000	4.6300	+48.875%	25	496	-55.292%
2026-07-21	2.9500	3.1100	2.9500	3.1100	-10.632%	8	492	-33.441%
2026-07-17	3.4800	3.4800	3.4800	3.4800	-5.946%	6	493	-40.517%
2026-07-16	4.6000	4.6000	3.7000	3.7000	-5.128%	10	493	-44.054%
2026-07-15	3.8200	3.9300	3.7000	3.9000	+27.036%	146	484	-46.923%
2026-07-14	2.7600	3.1000	2.7600	3.0700	+15.849%	25	396	-32.573%
2026-07-13	2.7000	2.8500	2.6500	2.6500	-7.018%	23	411	-21.887%
2026-07-10	2.7000	2.8500	2.6800	2.8500	+35.714%	36	398	-27.368%
2026-07-09	2.1500	2.2500	2.0800	2.1000	+16.667%	19	398	-1.429%
2026-07-07	1.9900	1.9900	1.7400	1.8000	+1.124%	10	386	+15.000%
2026-07-06	1.5600	1.8500	1.5600	1.7800	+18.667%	7	381	+16.292%
2026-07-01	1.4000	1.5000	1.4000	1.5000	+11.111%	5	377	+38.000%
2026-06-30	1.2300	1.3500	1.2300	1.3500	-27.027%	3	374	+53.333%
2026-06-24	1.6000	2.1000	1.6000	1.8500	+29.371%	50	374	+11.892%
2026-06-23	1.2500	1.4300	1.2000	1.4300	-22.703%	4	392	+44.755%
2026-06-22	1.5000	2.1000	1.5000	1.8500	+23.333%	230	388	+11.892%
2026-06-18	1.2000	1.5000	1.2000	1.5000	+20.000%	62	253	+38.000%
2026-06-17	1.2500	1.2500	1.2500	1.2500	-24.242%	1	253	+65.600%
2026-06-16	1.7000	1.7000	1.6400	1.6500	-19.512%	7	254	+25.455%
2026-06-15	2.0500	2.0500	2.0500	2.0500	-12.766%	5	261	+0.976%
2026-06-12	2.3500	2.3500	2.3500	2.3500	+27.027%	1	256	-11.915%
2026-06-11	1.8500	1.8500	1.8500	1.8500	-5.128%	2	255	+11.892%
2026-06-10	1.9500	1.9500	1.9500	1.9500	+30.000%	1	253	+6.154%
2026-06-08	1.1000	1.5000	1.1000	1.5000	+33.929%	2	253	+38.000%
2026-06-05	1.1500	1.1500	1.1200	1.1200	-11.811%	2	251	+84.821%
2026-06-04	1.3800	1.3800	1.2400	1.2700	-29.444%	4	251	+62.992%
2026-06-02	1.8000	1.8000	1.8000	1.8000	-4.762%	1	251	+15.000%
2026-06-01	1.8900	1.8900	1.8900	1.8900	-7.805%	1	252	+9.524%
2026-05-29	2.2200	2.2200	2.0500	2.0500	+5.128%	28	251	+0.976%
2026-05-28	1.2500	2.3000	1.2500	1.9500	+267.925%	62	223	+6.154%
2026-05-27	0.5200	0.5300	0.5200	0.5300	+35.897%	2	164	+290.566%
2026-05-26	0.3900	0.4100	0.3700	0.3900	-2.500%	6	164	+430.769%
2026-05-22	0.5000	0.5000	0.3600	0.4000	+42.857%	33	165	+417.500%
2026-05-21	0.3000	0.3100	0.2300	0.2800	+47.368%	18	165	+639.286%
2026-05-13	0.1900	0.1900	0.1900	0.1900	-24.000%	50	165	+989.474%
2026-05-06	0.2500	0.2500	0.2500	0.2500	-16.667%	3	115	+728.000%
2026-04-28	0.3400	0.3400	0.2800	0.3000	-3.226%	7	118	+590.000%
2026-04-27	0.3100	0.3300	0.2800	0.3100	-11.429%	12	120	+567.742%
2026-04-24	0.3500	0.3600	0.3200	0.3500	-27.083%	12	122	+491.429%
2026-04-23	0.5000	0.5000	0.4700	0.4800	-7.692%	4	124	+331.250%
2026-04-22	0.6000	0.6000	0.4900	0.5200	-35.000%	7	123	+298.077%
2026-04-21	0.8200	0.8200	0.8000	0.8000	+3.896%	4	120	+158.750%
2026-04-20	0.6100	0.7700	0.6100	0.7700	+26.230%	4	120	+168.831%
2026-04-16	0.5800	0.6100	0.5800	0.6100	+29.787%	4	116	+239.344%
2026-04-15	0.4600	0.4700	0.4600	0.4700	+14.634%	6	115	+340.426%
2026-04-14	0.4200	0.4300	0.4100	0.4100	+5.128%	4	115	+404.878%
2026-04-13	0.4100	0.4100	0.3000	0.3900	-40.909%	50	115	+430.769%
2026-04-10	0.6600	0.6600	0.6600	0.6600	-12.000%	2	78	+213.636%
2026-04-07	0.8500	0.8500	0.7500	0.7500	-7.407%	3	78	+176.000%
2026-04-06	0.8100	0.8200	0.8000	0.8100	-12.903%	8	76	+155.556%
2026-04-02	0.9300	0.9300	0.9000	0.9300	+9.412%	6	76	+122.581%
2026-04-01	0.8500	0.8500	0.8500	0.8500	-15.000%	1	76	+143.529%
2026-03-31	0.9700	1.3200	0.9600	1.0000	-1.961%	6	75	+107.000%
2026-03-30	0.9900	1.0500	0.9900	1.0200	+27.500%	10	74	+102.941%
2026-03-27	0.8000	0.8300	0.7800	0.8000	+15.942%	10	74	+158.750%
2026-03-26	0.9000	1.4200	0.6900	0.6900	+1.471%	13	72	+200.000%
2026-03-24	0.6100	0.7100	0.6100	0.6800	-24.444%	11	66	+204.412%
2026-03-23	0.8100	0.9100	0.7900	0.9000	+9.756%	14	68	+130.000%
2026-03-20	0.8100	0.8400	0.8100	0.8200	-6.818%	8	62	+152.439%
2026-03-19	0.8100	0.8800	0.8100	0.8800	+46.667%	4	62	+135.227%
2026-03-18	0.9100	1.1200	0.6000	0.6000	-36.170%	10	62	+245.000%
2026-03-17	0.9300	0.9500	0.9300	0.9400	+14.634%	6	63	+120.213%
2026-03-12	0.8300	0.8300	0.8200	0.8200	-31.092%	2	64	+152.439%
2026-03-11	1.1900	1.1900	1.1900	1.1900	-11.194%	3	64	+73.950%
2026-03-06	1.4000	1.4000	1.3400	1.3400	+7.200%	2	61	+54.478%
2026-03-05	1.5100	1.5100	1.2200	1.2500	-16.667%	10	59	+65.600%
2026-03-04	1.5000	1.5900	1.4000	1.5000	-1.961%	10	59	+38.000%
2026-03-03	1.2000	1.5300	1.2000	1.5300	+54.545%	4	59	+35.294%
2026-03-02	0.9300	0.9900	0.9200	0.9900	-9.174%	8	55	+109.091%
2026-02-27	1.1000	1.1100	1.0300	1.0900	-14.173%	11	54	+89.908%
2026-02-26	1.3100	1.3700	1.0400	1.2700	-5.926%	11	53	+62.992%
2026-02-24	1.2300	1.3800	1.2300	1.3500	-21.965%	6	49	+53.333%
2026-02-19	1.7300	1.7300	1.7000	1.7300	0.000%	3	49	+19.653%
2026-02-17	1.9600	1.9600	1.7300	1.7300	-1.705%	4	48	+19.653%
2026-02-13	1.6800	1.7900	1.5200	1.7600	+1.734%	12	48	+17.614%
2026-02-12	1.9600	1.9600	1.7300	1.7300	-11.282%	6	48	+19.653%
2026-02-11	2.0600	2.0600	1.9500	1.9500	-10.550%	4	48	+6.154%
2026-02-10	1.9900	2.1800	1.9900	2.1800	-0.909%	2	48	-5.046%
2026-02-09	2.2300	2.2300	2.1400	2.2000	-13.725%	4	48	-5.909%
2026-02-06	2.5100	2.5500	2.5100	2.5500	+25.616%	15	48	-18.824%
2026-02-05	2.0900	2.0900	1.9200	2.0300	+29.299%	5	34	+1.970%
2026-01-27	1.5700	1.5700	1.5700	1.5700	-19.487%	1	33	+31.847%
2026-01-23	1.9500	1.9500	1.9500	1.9500	-19.087%	2	34	+6.154%
2026-01-20	2.4100	2.4100	2.4100	2.4100	+33.149%	1	34	-14.108%
2026-01-16	1.8100	1.8100	1.8100	1.8100	-16.972%	1	32	+14.365%
2026-01-15	2.1800	2.1800	2.1800	2.1800	+21.111%	9	32	-5.046%
2026-01-02	1.8000	1.8000	1.8000	1.8000	-77.778%	1	32	+15.000%
2025-10-22	8.1000	8.1000	8.1000	8.1000	+47.273%	2	31	-74.444%
2025-10-08	5.5000	5.5000	5.5000	5.5000	+17.773%	24	30	-62.364%
2025-09-17	4.6700	4.6700	4.6700	4.6700	-21.115%	3	31	-55.675%
2025-09-11	5.7400	5.9200	5.7400	5.9200	+3.860%	30	34	-65.034%
2025-08-22	5.7000	5.7000	5.7000	5.7000	+61.473%	1	4	-63.684%
2025-08-11	3.5300	3.5300	3.5300	3.5300	+18.855%	1	5	-41.360%
2025-07-31	2.8900	2.9700	2.8900	2.9700	-11.607%	2	4	-30.303%
2025-07-29	3.2000	3.3600	3.2000	3.3600	-11.579%	2	5	-38.393%
2025-07-28	3.6000	3.8000	3.6000	3.8000	-34.142%	4	5	-45.526%
2025-07-10	5.6300	5.7700	5.6300	5.7700	+28.795%	2	6	-64.125%
2025-07-01	4.3700	4.4800	4.3700	4.4800	+24.791%	2	6	-53.795%
2025-06-30	3.4600	3.6900	3.4100	3.5900	-7.712%	10	6	-42.340%
2025-06-27	3.6600	3.9400	3.6600	3.8900	-18.105%	8	5	-46.787%
2025-06-16	4.3500	4.7500	4.3500	4.7500	+0.423%	3	5	-56.421%
2025-06-13	4.5600	4.8400	4.5600	4.7300	-5.964%	8	3	-56.237%
2025-06-12	4.8100	5.0300	4.8100	5.0300	-9.369%	2	3	-58.847%
2025-06-11	5.3600	5.5500	5.3600	5.5500	+25.850%	2	3	-62.703%
2025-06-03	4.4100	4.4100	4.4100	4.4100	+20.163%	3	3	-53.061%
2025-05-30	3.4700	3.6700	3.4700	3.6700	+6.069%	4	0	-43.597%
2025-05-29	3.2600	3.4600	3.2600	3.4600	-40.652%	2	0	-40.173%
2025-05-28	5.6100	5.8300	5.6100	5.8300	-2.181%	2	0	-64.494%
2025-05-27	5.6700	5.9600	5.6700	5.9600	0.000%	2	0	-65.268%