Dark

BBY20260918P50
BBY Sep 18 2026 50.00 Put (BBY260918P00050000)
option OPRA

EOD

Aug 6, 2026

0.0800+60.000%(+0.0300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.0800	0.0800	0.0800	0.0800	+60.000%	1	613	0.000%
2026-07-28	0.0500	0.0500	0.0500	0.0500	-50.000%	100	613	+60.000%
2026-07-27	0.1000	0.1000	0.1000	0.1000	-23.077%	1	513	-20.000%
2026-07-24	0.1300	0.1300	0.1300	0.1300	+8.333%	4	513	-38.462%
2026-07-17	0.1200	0.1200	0.1200	0.1200	+9.091%	1	516	-33.333%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-26.667%	100	516	-27.273%
2026-07-14	0.1300	0.1500	0.1300	0.1500	+200.000%	20	416	-46.667%
2026-07-13	0.0500	0.0500	0.0500	0.0500	-54.545%	1	399	+60.000%
2026-07-10	0.1700	0.1700	0.1100	0.1100	-56.000%	151	398	-27.273%
2026-07-09	0.2500	0.2500	0.2500	0.2500	-7.407%	100	372	-68.000%
2026-06-24	0.2700	0.2700	0.2700	0.2700	+8.000%	1	328	-70.370%
2026-06-22	0.2500	0.2500	0.2500	0.2500	0.000%	6	329	-68.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	-21.875%	10	335	-68.000%
2026-06-12	0.3200	0.3200	0.3200	0.3200	-20.000%	1	342	-75.000%
2026-06-11	0.4000	0.4000	0.4000	0.4000	-36.508%	6	343	-80.000%
2026-06-04	0.6300	0.6300	0.6300	0.6300	-10.000%	2	349	-87.302%
2026-06-03	0.7000	0.7000	0.7000	0.7000	+16.667%	5	350	-88.571%
2026-06-02	0.6000	0.6000	0.6000	0.6000	+33.333%	1	345	-86.667%
2026-06-01	0.4500	0.4500	0.4500	0.4500	+28.571%	10	344	-82.222%
2026-05-29	0.6100	0.6100	0.3500	0.3500	-18.605%	4	354	-77.143%
2026-05-28	0.6500	0.8000	0.4300	0.4300	-70.345%	9	355	-81.395%
2026-05-27	1.4500	1.4500	1.4500	1.4500	-11.043%	20	362	-94.483%
2026-05-26	1.6000	1.6300	1.6000	1.6300	-11.892%	16	362	-95.092%
2026-05-22	1.8500	1.8500	1.8500	1.8500	-17.040%	2	346	-95.676%
2026-05-20	2.2300	2.2300	2.2300	2.2300	-24.407%	1	346	-96.413%
2026-05-19	2.9500	2.9500	2.9500	2.9500	-14.493%	1	347	-97.288%
2026-05-13	3.5000	3.5000	3.4500	3.4500	+25.455%	12	347	-97.681%
2026-05-12	2.7800	2.7900	2.7500	2.7500	-6.780%	4	352	-97.091%
2026-05-05	2.9500	2.9500	2.9500	2.9500	+1.724%	1	352	-97.288%
2026-05-04	2.7000	2.9000	2.6600	2.9000	+25.000%	6	351	-97.241%
2026-05-01	2.2500	2.3200	2.2500	2.3200	-3.333%	5	341	-96.552%
2026-04-30	2.3500	2.4500	2.3500	2.4000	-12.727%	5	341	-96.667%
2026-04-29	2.6200	2.7500	2.6200	2.7500	+1.852%	2	346	-97.091%
2026-04-28	2.6500	2.7000	2.6500	2.7000	+5.469%	4	345	-97.037%
2026-04-27	2.5600	2.5600	2.5600	2.5600	+11.304%	1	343	-96.875%
2026-04-24	2.2000	2.3000	2.2000	2.3000	+4.545%	2	342	-96.522%
2026-04-23	1.8100	2.2000	1.8100	2.2000	+25.000%	12	340	-96.364%
2026-04-22	1.6400	1.7900	1.6400	1.7600	+25.714%	8	328	-95.455%
2026-04-21	1.2300	1.4000	1.2300	1.4000	-4.762%	2	324	-94.286%
2026-04-20	1.4700	1.4700	1.4700	1.4700	-10.909%	1	324	-94.558%
2026-04-17	1.5300	1.6500	1.5300	1.6500	+3.125%	7	325	-95.152%
2026-04-16	1.7200	1.7500	1.6000	1.6000	-15.789%	6	331	-95.000%
2026-04-15	1.9700	1.9700	1.9000	1.9000	-9.524%	20	333	-95.789%
2026-04-14	2.1500	2.3500	2.0500	2.1000	-10.638%	47	315	-96.190%
2026-04-13	2.5000	2.6000	2.3500	2.3500	+20.513%	27	273	-96.596%
2026-04-10	1.8900	1.9500	1.8900	1.9500	-10.550%	2	246	-95.897%
2026-04-07	2.2700	2.3000	2.1700	2.1800	+5.825%	4	244	-96.330%
2026-04-06	2.2000	2.2700	2.0600	2.0600	-3.738%	12	243	-96.117%
2026-04-02	2.2000	2.3200	2.1400	2.1400	-1.382%	10	245	-96.262%
2026-04-01	2.1500	2.3500	2.1500	2.1700	+1.402%	28	245	-96.313%
2026-03-31	2.3900	2.3900	2.1400	2.1400	-14.400%	11	233	-96.262%
2026-03-23	2.5400	2.6000	2.5000	2.5000	-11.348%	16	233	-96.800%
2026-03-17	2.8200	2.8200	2.8200	2.8200	-4.730%	1	218	-97.163%
2026-03-12	2.9600	2.9600	2.9600	2.9600	-4.516%	1	219	-97.297%
2026-03-11	3.0800	3.1000	3.0800	3.1000	+34.783%	2	218	-97.419%
2026-03-10	2.3000	2.3000	2.3000	2.3000	-6.504%	1	218	-96.522%
2026-03-09	2.7500	2.7500	2.4600	2.4600	+1.653%	5	218	-96.748%
2026-03-06	2.4200	2.4200	2.4200	2.4200	-5.469%	1	215	-96.694%
2026-03-03	2.5600	2.5600	2.5600	2.5600	-29.086%	1	214	-96.875%
2026-03-02	3.6100	3.6100	3.6100	3.6100	+4.638%	1	213	-97.784%
2026-02-27	3.3500	3.4500	3.3500	3.4500	+9.524%	6	212	-97.681%
2026-02-26	3.1000	3.1500	3.1000	3.1500	-3.077%	5	206	-97.460%
2026-02-25	3.4500	3.4500	3.2500	3.2500	+0.309%	9	194	-97.538%
2026-02-23	3.2400	3.2400	3.2400	3.2400	+37.872%	3	194	-97.531%
2026-02-09	2.3500	2.3500	2.3500	2.3500	-2.083%	4	195	-96.596%
2026-02-05	2.4000	2.4000	2.4000	2.4000	-10.448%	1	191	-96.667%
2026-01-29	2.6800	2.6800	2.6800	2.6800	+2.682%	5	192	-97.015%
2026-01-27	2.6100	2.6100	2.6100	2.6100	+3.984%	1	188	-96.935%
2026-01-23	2.5100	2.5100	2.5100	2.5100	-13.149%	100	188	-96.813%
2026-01-20	2.8000	2.8900	2.4500	2.8900	+9.057%	53	88	-97.232%
2026-01-16	2.6000	2.6500	2.6000	2.6500	+15.217%	2	34	-96.981%
2026-01-12	2.3000	2.3000	2.3000	2.3000	+15.000%	3	34	-96.522%
2026-01-05	2.0000	2.0000	2.0000	2.0000	+11.111%	1	31	-96.000%
2026-01-02	1.8000	1.8000	1.8000	1.8000	-7.692%	1	31	-95.556%
2025-12-29	1.9500	1.9500	1.9500	1.9500	-0.510%	10	32	-95.897%
2025-12-23	1.9600	1.9600	1.9600	1.9600	+5.376%	3	22	-95.918%
2025-12-22	1.8600	1.8600	1.8600	1.8600	-16.964%	10	22	-95.699%
2025-12-19	2.2400	2.2400	2.2400	2.2400	+25.843%	1	20	-96.429%
2025-12-11	1.7800	1.7800	1.7800	1.7800	-11.000%	1	20	-95.506%
2025-12-03	2.0000	2.0000	2.0000	2.0000	+30.719%	1	19	-96.000%
2025-11-26	1.5000	1.5300	1.5000	1.5300	-46.316%	11	28	-94.771%
2025-11-21	2.8500	2.8500	2.8500	2.8500	+14.919%	1	28	-97.193%
2025-11-20	2.4800	2.4800	2.4800	2.4800	+18.660%	1	27	-96.774%
2025-11-14	2.0900	2.0900	2.0900	2.0900	-17.063%	1	28	-96.172%
2025-11-03	2.5200	2.5200	2.5200	2.5200	+48.235%	1	26	-96.825%
2025-10-21	1.7000	1.7000	1.7000	1.7000	-22.018%	1	26	-95.294%
2025-10-07	2.1600	2.1800	2.1600	2.1800	0.000%	2	24	-96.330%
2025-09-30	2.1500	2.2000	2.1300	2.1800	-8.017%	4	24	-96.330%
2025-09-24	2.3100	2.3700	2.3100	2.3700	-5.200%	2	23	-96.624%
2025-09-19	2.5000	2.5000	2.5000	2.5000	+7.296%	1	23	-96.800%
2025-09-16	2.3100	2.3900	2.2900	2.3300	-0.851%	4	23	-96.567%
2025-09-04	2.3000	2.3500	2.3000	2.3500	-12.963%	2	23	-96.596%
2025-08-28	2.9100	2.9100	2.7000	2.7000	+1.124%	11	24	-97.037%
2025-08-27	2.6700	2.6700	2.6700	2.6700	-5.319%	1	13	-97.004%
2025-08-25	2.8200	2.8200	2.8200	2.8200	+3.676%	1	13	-97.163%
2025-08-22	2.6300	2.7200	2.6300	2.7200	-35.238%	4	13	-97.059%
2025-08-04	4.2000	4.2000	4.2000	4.2000	-6.667%	1	12	-98.095%
2025-07-31	4.3400	4.5000	4.3400	4.5000	+7.143%	4	11	-98.222%
2025-07-29	4.2000	4.2000	4.2000	4.2000	+13.821%	2	11	-98.095%
2025-07-24	3.6900	3.6900	3.6900	3.6900	-12.352%	1	9	-97.832%
2025-07-21	4.1300	4.2100	4.1300	4.2100	+5.514%	2	9	-98.100%
2025-07-17	4.0000	4.0000	3.9900	3.9900	+21.646%	2	8	-97.995%
2025-07-11	3.1600	3.2800	3.1600	3.2800	-10.137%	2	7	-97.561%
2025-07-02	3.5400	3.6500	3.5400	3.6500	-3.183%	2	6	-97.808%
2025-07-01	3.6200	3.7700	3.6200	3.7700	-7.824%	2	6	-97.878%
2025-06-13	3.8700	4.0900	3.8700	4.0900	+6.789%	4	6	-98.044%
2025-06-12	3.5800	3.8300	3.5800	3.8300	-7.933%	2	6	-97.911%
2025-06-03	4.0000	4.1600	4.0000	4.1600	-16.298%	2	6	-98.077%
2025-05-30	4.7700	4.9700	4.7700	4.9700	-4.423%	4	5	-98.390%
2025-05-29	4.9000	5.3000	4.9000	5.2000	+22.353%	4	4	-98.462%
2025-05-28	4.1600	4.2500	4.1600	4.2500	-2.299%	2	1	-98.118%
2025-05-27	4.0900	4.3500	4.0900	4.3500	0.000%	2	0	-98.161%