Dark

BBY20260918C95
BBY Sep 18 2026 95.00 Call (BBY260918C00095000)
option OPRA

EOD

Aug 12, 2026

1.07-14.400%(-0.18)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.0700	1.0700	1.0700	1.0700	-14.400%	1	911	0.000%
2026-08-11	1.4000	1.4000	1.2500	1.2500	+8.696%	10	910	-14.400%
2026-08-10	1.0000	1.1500	1.0000	1.1500	+9.524%	2	910	-6.957%
2026-08-07	0.8200	1.1500	0.8200	1.0500	+16.667%	49	911	+1.905%
2026-08-06	1.6000	1.6000	0.9000	0.9000	-48.571%	57	994	+18.889%
2026-08-05	1.7300	1.7500	1.6400	1.7500	-15.459%	17	999	-38.857%
2026-08-04	1.6000	2.1000	1.6000	2.0700	+8.947%	5	1,015	-48.309%
2026-08-03	1.6000	1.9000	1.6000	1.9000	-20.502%	16	1,016	-43.684%
2026-07-31	2.3500	2.4000	2.3000	2.3900	-19.529%	10	1,000	-55.230%
2026-07-30	2.9700	2.9700	2.9700	2.9700	-21.429%	1	999	-63.973%
2026-07-29	3.1000	3.7800	3.1000	3.7800	-5.500%	8	999	-71.693%
2026-07-28	3.4900	4.0000	3.4900	4.0000	+23.077%	8	999	-73.250%
2026-07-27	2.4500	3.2500	2.4500	3.2500	+43.805%	21	997	-67.077%
2026-07-24	2.2300	2.3000	2.2300	2.2600	-10.317%	3	977	-52.655%
2026-07-23	2.5200	2.5200	2.5200	2.5200	-8.364%	3	975	-57.540%
2026-07-22	2.6500	2.8000	2.6000	2.7500	+58.046%	10	978	-61.091%
2026-07-21	1.7400	1.7400	1.7400	1.7400	-18.692%	4	973	-38.506%
2026-07-20	2.1400	2.1400	2.1400	2.1400	-0.465%	1	969	-50.000%
2026-07-17	2.4100	2.4100	2.1500	2.1500	-14.000%	3	969	-50.233%
2026-07-15	2.3200	2.5000	2.3200	2.5000	+66.667%	4	968	-57.200%
2026-07-13	1.7500	1.8500	1.5000	1.5000	-11.765%	33	994	-28.667%
2026-07-10	1.5500	1.7000	1.5500	1.7000	+46.552%	14	989	-37.059%
2026-07-09	1.1600	1.1600	1.1600	1.1600	+33.333%	2	988	-7.759%
2026-07-06	0.8700	0.8700	0.8700	0.8700	-8.421%	1	988	+22.989%
2026-07-02	0.9500	0.9500	0.9500	0.9500	-17.391%	1	986	+12.632%
2026-06-25	1.1500	1.1500	1.1500	1.1500	-8.000%	524	986	-6.957%
2026-06-22	1.0100	1.2500	1.0100	1.2500	+31.579%	13	565	-14.400%
2026-06-16	1.1500	1.1500	0.9500	0.9500	-24.000%	23	576	+12.632%
2026-06-15	1.5000	1.5000	1.1000	1.2500	-3.846%	620	567	-14.400%
2026-06-11	1.3000	1.3000	1.3000	1.3000	+73.333%	1	56	-17.692%
2026-06-08	0.7500	0.7500	0.7500	0.7500	+4.167%	1	55	+42.667%
2026-06-05	0.7200	0.7200	0.7200	0.7200	-15.294%	2	56	+48.611%
2026-06-03	0.8700	0.9100	0.8400	0.8500	-27.350%	8	56	+25.882%
2026-06-02	1.0800	1.2000	1.0300	1.1700	-4.098%	13	54	-8.547%
2026-06-01	1.3100	1.6200	1.2200	1.2200	-32.222%	14	54	-12.295%
2026-05-29	1.5000	1.8000	1.5000	1.8000	+33.333%	11	52	-40.556%
2026-05-28	0.6800	1.3500	0.6800	1.3500	+309.091%	5	43	-20.741%
2026-04-22	0.2400	0.3400	0.2400	0.3300	-32.653%	9	43	+224.242%
2026-04-20	0.4000	0.5000	0.4000	0.4900	+13.953%	11	46	+118.367%
2026-04-17	0.4000	0.4300	0.4000	0.4300	+4.878%	4	42	+148.837%
2026-04-10	0.4700	0.4800	0.3900	0.4100	+5.128%	12	43	+160.976%
2026-04-09	0.3800	0.3900	0.3800	0.3900	-40.000%	2	40	+174.359%
2026-04-08	0.6000	0.6500	0.6000	0.6500	+20.370%	2	40	+64.615%
2026-04-07	0.5400	0.5400	0.5300	0.5400	+8.000%	4	39	+98.148%
2026-04-06	0.4900	0.5000	0.4600	0.5000	-7.407%	8	38	+114.000%
2026-04-02	0.4800	0.5400	0.4800	0.5400	+17.391%	8	36	+98.148%
2026-04-01	0.6000	0.6000	0.4200	0.4600	-22.034%	10	36	+132.609%
2026-03-31	0.5800	0.6100	0.5700	0.5900	+7.273%	12	36	+81.356%
2026-03-30	0.5500	0.6100	0.5400	0.5500	0.000%	6	37	+94.545%
2026-03-27	0.5300	0.5500	0.5300	0.5500	+12.245%	2	35	+94.545%
2026-03-26	0.4900	0.4900	0.4900	0.4900	-2.000%	1	34	+118.367%
2026-03-25	0.5800	0.5800	0.4800	0.5000	+4.167%	10	34	+114.000%
2026-03-24	0.4600	0.4800	0.4500	0.4800	-22.581%	8	32	+122.917%
2026-03-23	0.6200	0.6200	0.6100	0.6200	+1.639%	6	33	+72.581%
2026-03-20	0.5100	0.6100	0.5100	0.6100	+3.390%	4	33	+75.410%
2026-03-19	0.6000	0.6000	0.5800	0.5900	+9.259%	8	33	+81.356%
2026-03-16	0.5200	0.5400	0.5200	0.5400	+3.846%	8	33	+98.148%
2026-03-13	0.6200	0.6200	0.5200	0.5200	-20.000%	2	35	+105.769%
2026-03-10	0.7300	0.7300	0.6500	0.6500	-8.451%	2	34	+64.615%
2026-03-09	0.7300	0.7400	0.7100	0.7100	-20.225%	4	33	+50.704%
2026-03-06	0.8100	0.9000	0.7600	0.8900	+4.706%	12	31	+20.225%
2026-03-04	1.0300	1.0300	0.8500	0.8500	-18.269%	2	30	+25.882%
2026-03-03	1.0400	1.0400	1.0400	1.0400	+33.333%	2	30	+2.885%
2026-02-27	0.7600	0.7800	0.7600	0.7800	-12.360%	8	30	+37.179%
2026-02-26	0.9500	0.9600	0.8900	0.8900	+25.352%	4	29	+20.225%
2026-02-25	0.6900	0.7100	0.6900	0.7100	-17.442%	4	30	+50.704%
2026-02-23	0.9500	0.9500	0.8300	0.8600	-36.296%	6	30	+24.419%
2026-02-19	1.3100	1.3500	1.3100	1.3500	-0.735%	2	30	-20.741%
2026-02-18	1.3400	1.3600	1.3200	1.3600	+3.817%	6	30	-21.324%
2026-02-17	1.3000	1.3200	1.2900	1.3100	+1.550%	6	31	-18.321%
2026-02-13	1.2100	1.2900	1.1900	1.2900	+3.200%	6	34	-17.054%
2026-02-12	1.2200	1.2500	1.2200	1.2500	-27.746%	2	34	-14.400%
2026-02-09	1.7300	1.7300	1.7300	1.7300	+33.077%	1	35	-38.150%
2026-02-04	1.3500	1.3500	1.2500	1.3000	+7.438%	9	36	-17.692%
2026-02-03	1.0100	1.2100	1.0100	1.2100	+18.627%	6	37	-11.570%
2026-02-02	0.9400	1.0200	0.9300	1.0200	-8.108%	6	36	+4.902%
2026-01-30	1.0500	1.1100	1.0500	1.1100	0.000%	4	38	-3.604%
2026-01-29	1.0600	1.1100	1.0600	1.1100	-22.917%	6	39	-3.604%
2026-01-28	1.0300	1.6200	1.0200	1.4400	+15.200%	11	37	-25.694%
2026-01-27	1.1400	1.2500	1.1300	1.2500	-4.580%	7	37	-14.400%
2026-01-26	1.3100	1.3100	1.3100	1.3100	-6.429%	2	35	-18.321%
2026-01-22	1.3400	1.4000	1.3200	1.4000	+14.754%	5	37	-23.571%
2026-01-20	1.4800	1.4800	1.2200	1.2200	-20.261%	19	38	-12.295%
2025-12-29	1.5300	1.5300	1.5300	1.5300	-16.848%	2	29	-30.065%
2025-12-23	1.8400	1.8400	1.8400	1.8400	-28.958%	1	31	-41.848%
2025-12-16	2.5900	2.5900	2.5900	2.5900	+7.469%	1	30	-58.687%
2025-12-15	2.3800	2.4100	2.3800	2.4100	-9.398%	7	29	-55.602%
2025-12-08	2.6500	2.6600	2.6500	2.6600	-42.174%	3	22	-59.774%
2025-12-05	4.6000	4.6000	4.6000	4.6000	+1.322%	3	25	-76.739%
2025-11-28	4.5400	4.5400	4.5400	4.5400	-23.826%	10	22	-76.432%
2025-11-26	5.9100	5.9600	5.9100	5.9600	+24.948%	10	22	-82.047%
2025-11-24	4.7500	4.8500	4.6900	4.7700	+1.059%	15	22	-77.568%
2025-11-21	3.6900	4.7200	3.6900	4.7200	+17.122%	4	25	-77.331%
2025-11-20	3.9500	4.0300	3.9500	4.0300	-2.421%	5	23	-73.449%
2025-11-19	4.2400	4.2700	4.1300	4.1300	-41.000%	4	20	-74.092%
2025-10-24	7.0000	7.0000	7.0000	7.0000	+25.224%	1	18	-84.714%
2025-10-17	5.6600	5.7000	5.5900	5.5900	+88.215%	53	17	-80.859%
2025-09-19	2.9700	2.9700	2.9700	2.9700	-34.725%	3	65	-63.973%
2025-09-11	4.5800	4.5800	4.5500	4.5500	+34.218%	52	65	-76.484%
2025-08-14	3.2300	3.3900	3.2300	3.3900	+36.694%	2	18	-68.437%
2025-08-06	2.4400	2.4800	2.4400	2.4800	+9.251%	2	17	-56.855%
2025-07-31	2.1800	2.2700	2.1800	2.2700	-3.404%	2	18	-52.863%
2025-07-30	2.3600	2.5100	2.3000	2.3500	-7.843%	8	19	-54.468%
2025-07-29	2.4600	2.6500	2.4500	2.5500	-15.000%	14	19	-58.039%
2025-07-28	2.7900	3.0000	2.7900	3.0000	-19.571%	8	14	-64.333%
2025-07-11	3.5800	3.7300	3.5800	3.7300	-17.478%	2	14	-71.314%
2025-07-10	4.3900	4.5200	4.3900	4.5200	+10.244%	2	14	-76.327%
2025-07-09	4.1000	4.1000	4.1000	4.1000	+2.500%	5	13	-73.902%
2025-07-08	4.0000	4.0000	4.0000	4.0000	+8.108%	1	8	-73.250%
2025-07-07	3.6100	3.8400	3.5500	3.7000	+3.352%	8	7	-71.081%
2025-07-01	3.3600	3.5800	3.3600	3.5800	+26.502%	2	7	-70.112%
2025-06-30	2.6900	2.8600	2.6900	2.8300	-5.667%	4	7	-62.191%
2025-06-27	2.9200	3.1400	2.8600	3.0000	+0.671%	12	7	-64.333%
2025-06-26	2.8000	2.9800	2.8000	2.9800	-3.871%	4	5	-64.094%
2025-06-24	2.9500	3.1000	2.9500	3.1000	-16.216%	2	5	-65.484%
2025-06-16	3.4000	3.7000	3.4000	3.7000	+10.778%	3	5	-71.081%
2025-06-13	3.6100	3.8500	3.1300	3.3400	-15.013%	12	4	-67.964%
2025-06-12	3.7700	3.9300	3.7700	3.9300	-9.655%	2	4	-72.774%
2025-06-09	4.2600	4.4900	4.2600	4.3500	+55.357%	3	4	-75.402%
2025-05-30	2.7100	2.8000	2.7100	2.8000	+6.870%	4	3	-61.786%
2025-05-29	2.4700	2.6200	2.4700	2.6200	-43.413%	2	2	-59.160%
2025-05-28	4.4100	4.6300	4.4100	4.6300	-3.942%	2	1	-76.890%
2025-05-27	4.5100	4.8200	4.5100	4.8200	0.000%	2	0	-77.801%