Dark

BBY20260918P65
BBY Sep 18 2026 65.00 Put (BBY260918P00065000)
option OPRA

EOD

Aug 12, 2026

0.3000-14.286%(-0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3000	0.3000	0.3000	0.3000	-14.286%	11	400	0.000%
2026-08-11	0.3400	0.3500	0.3400	0.3500	-10.256%	7	407	-14.286%
2026-07-31	0.3900	0.3900	0.3900	0.3900	+21.875%	2	400	-23.077%
2026-07-30	0.3000	0.3200	0.3000	0.3200	+6.667%	55	400	-6.250%
2026-07-29	0.3000	0.3000	0.3000	0.3000	0.000%	6	348	0.000%
2026-07-28	0.3000	0.3000	0.3000	0.3000	-14.286%	1	348	0.000%
2026-07-27	0.4000	0.4000	0.3500	0.3500	-43.548%	14	348	-14.286%
2026-07-23	0.6200	0.6200	0.6200	0.6200	+24.000%	5	348	-51.613%
2026-07-21	0.6000	0.6000	0.5000	0.5000	-5.660%	51	353	-40.000%
2026-07-17	0.5100	0.5300	0.5100	0.5300	+6.000%	2	304	-43.396%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-28.571%	3	303	-40.000%
2026-07-13	0.7000	0.7000	0.7000	0.7000	-6.667%	10	303	-57.143%
2026-07-10	0.4500	0.7500	0.4500	0.7500	-20.213%	2	293	-60.000%
2026-07-09	0.9400	0.9400	0.9400	0.9400	-20.339%	5	293	-68.085%
2026-07-07	1.1800	1.1800	1.1800	1.1800	-9.231%	1	293	-74.576%
2026-07-02	1.2500	1.3500	1.2500	1.3000	-5.109%	36	259	-76.923%
2026-07-01	1.3700	1.3700	1.3700	1.3700	-9.868%	2	259	-78.102%
2026-06-29	1.5200	1.5200	1.5200	1.5200	-7.879%	1	259	-80.263%
2026-06-25	1.4000	1.6500	1.3500	1.6500	-31.250%	11	259	-81.818%
2026-06-23	2.1500	2.4000	2.1500	2.4000	+46.341%	4	256	-87.500%
2026-06-22	1.6400	1.6400	1.6400	1.6400	-23.721%	1	255	-81.707%
2026-06-18	2.1500	2.1500	2.1500	2.1500	-4.444%	1	255	-86.047%
2026-06-17	2.2000	2.2500	2.2000	2.2500	+13.636%	33	255	-86.667%
2026-06-16	1.8500	2.0000	1.8500	1.9800	+27.742%	18	223	-84.848%
2026-06-15	1.5500	1.5500	1.5500	1.5500	-7.738%	2	205	-80.645%
2026-06-12	1.6800	1.6800	1.6800	1.6800	-21.495%	1	205	-82.143%
2026-06-11	2.1400	2.1400	2.1400	2.1400	-16.732%	4	205	-85.981%
2026-06-09	2.6900	2.6900	2.4000	2.5700	-9.825%	8	209	-88.327%
2026-06-08	3.0000	3.0000	2.8500	2.8500	-25.000%	19	204	-89.474%
2026-06-05	4.0000	4.0000	3.8000	3.8000	+11.111%	18	223	-92.105%
2026-06-04	3.4200	3.4200	3.4200	3.4200	+0.588%	2	223	-91.228%
2026-06-02	3.4000	3.4000	3.4000	3.4000	+44.681%	1	222	-91.176%
2026-06-01	2.6500	2.6500	2.3500	2.3500	-2.083%	5	221	-87.234%
2026-05-29	2.6500	2.6500	2.3000	2.4000	-9.434%	3	218	-87.500%
2026-05-28	3.6300	4.3200	2.6500	2.6500	-60.624%	17	219	-88.679%
2026-05-27	6.7300	6.7300	6.7300	6.7300	-13.718%	2	210	-95.542%
2026-05-26	7.7700	7.8000	7.7700	7.8000	-24.419%	3	208	-96.154%
2026-05-19	10.3200	10.3200	10.3200	10.3200	-16.098%	1	209	-97.093%
2026-05-13	12.2300	12.3000	12.2300	12.3000	+23.494%	5	208	-97.561%
2026-05-07	9.9600	9.9600	9.9600	9.9600	-2.734%	1	204	-96.988%
2026-05-05	11.5000	11.5000	10.2400	10.2400	+2.400%	7	204	-97.070%
2026-05-04	10.0000	10.0000	10.0000	10.0000	+13.507%	10	204	-97.000%
2026-04-30	9.6000	9.6000	8.8100	8.8100	-11.368%	2	204	-96.595%
2026-04-29	9.7900	9.9400	9.7900	9.9400	+4.852%	2	206	-96.982%
2026-04-27	9.4800	9.4800	9.4800	9.4800	+10.233%	10	206	-96.835%
2026-04-24	8.6000	8.6000	8.6000	8.6000	+4.878%	8	196	-96.512%
2026-04-23	7.5000	8.2000	7.5000	8.2000	+10.067%	5	196	-96.341%
2026-04-22	6.7000	7.5100	6.7000	7.4500	+31.858%	11	195	-95.973%
2026-04-21	5.8000	5.8000	5.6500	5.6500	-15.797%	4	194	-94.690%
2026-04-17	6.7100	6.7100	6.7100	6.7100	-16.125%	1	194	-95.529%
2026-04-15	8.0000	8.0000	8.0000	8.0000	-6.213%	2	193	-96.250%
2026-04-14	8.5300	8.5300	8.5300	8.5300	-9.255%	2	191	-96.483%
2026-04-13	9.4000	9.4000	9.4000	9.4000	+14.634%	4	189	-96.809%
2026-04-10	8.2000	8.2000	8.2000	8.2000	+10.811%	1	185	-96.341%
2026-04-09	7.4000	7.4000	7.4000	7.4000	+4.225%	15	184	-95.946%
2026-04-08	7.1000	7.1000	7.1000	7.1000	-8.974%	5	169	-95.775%
2026-04-07	7.8000	7.8000	7.8000	7.8000	+4.000%	1	165	-96.154%
2026-04-02	7.8000	7.8000	7.5000	7.5000	-6.600%	4	163	-96.000%
2026-03-30	8.0300	8.0300	8.0300	8.0300	-6.628%	3	163	-96.264%
2026-03-23	8.6000	8.6000	8.6000	8.6000	-4.762%	1	162	-96.512%
2026-03-20	9.0300	9.0300	9.0300	9.0300	+4.393%	1	161	-96.678%
2026-03-19	8.6500	8.6500	8.6500	8.6500	-3.782%	1	162	-96.532%
2026-03-17	8.9900	8.9900	8.9900	8.9900	-0.663%	1	161	-96.663%
2026-03-16	9.0500	9.0500	9.0500	9.0500	+1.117%	2	161	-96.685%
2026-03-12	8.9500	8.9500	8.9500	8.9500	-3.243%	1	161	-96.648%
2026-03-11	9.3900	9.3900	9.2500	9.2500	+1.648%	5	161	-96.757%
2026-03-09	9.1000	9.1000	9.1000	9.1000	+14.465%	1	158	-96.703%
2026-03-05	8.0000	8.0000	7.9500	7.9500	-25.000%	8	159	-96.226%
2026-03-02	10.2000	10.6000	10.2000	10.6000	+4.433%	5	159	-97.170%
2026-02-27	9.8800	10.1500	9.7000	10.1500	+6.842%	4	158	-97.044%
2026-02-26	9.2500	9.5000	9.2500	9.5000	0.000%	8	154	-96.842%
2026-02-24	9.3500	9.5000	9.3500	9.5000	-2.163%	20	148	-96.842%
2026-02-23	10.2500	10.4500	9.7100	9.7100	+17.697%	17	148	-96.910%
2026-02-19	8.2500	8.3500	8.2500	8.2500	-1.786%	13	143	-96.364%
2026-02-17	8.5500	8.9000	8.4000	8.4000	-1.176%	54	137	-96.429%
2026-02-13	8.8000	8.8000	8.4500	8.5000	-2.968%	45	93	-96.471%
2026-02-12	7.9900	8.7600	7.9900	8.7600	+21.330%	13	93	-96.575%
2026-02-04	7.2200	7.2200	7.2200	7.2200	-13.012%	5	97	-95.845%
2026-01-29	8.3000	8.3000	8.3000	8.3000	+6.410%	1	92	-96.386%
2026-01-26	7.8000	7.8000	7.8000	7.8000	+1.563%	1	92	-96.154%
2026-01-20	7.6800	7.6800	7.6800	7.6800	-1.031%	2	91	-96.094%
2026-01-16	7.7600	7.7600	7.7600	7.7600	+3.467%	1	88	-96.134%
2026-01-13	7.5200	7.5200	7.5000	7.5000	+7.143%	7	88	-96.000%
2026-01-12	7.0000	7.0000	7.0000	7.0000	-2.778%	5	82	-95.714%
2026-01-02	7.2000	7.2000	7.2000	7.2000	+5.572%	1	82	-95.833%
2025-12-29	6.8200	6.8200	6.8200	6.8200	+6.563%	15	82	-95.601%
2025-12-23	6.4000	6.4000	6.4000	6.4000	+7.563%	6	89	-95.313%
2025-12-19	5.9500	5.9500	5.9500	5.9500	+11.215%	1	89	-94.958%
2025-12-18	5.8900	5.8900	5.3500	5.3500	-7.599%	8	89	-94.393%
2025-12-17	5.7900	5.7900	5.7900	5.7900	+0.696%	6	85	-94.819%
2025-12-12	5.7500	5.7500	5.7500	5.7500	+41.278%	1	85	-94.783%
2025-11-26	4.0700	4.0700	4.0700	4.0700	-34.355%	6	85	-92.629%
2025-11-24	6.2000	6.2000	6.2000	6.2000	+3.333%	10	85	-95.161%
2025-11-21	6.0000	6.0000	6.0000	6.0000	+10.092%	1	85	-95.000%
2025-11-12	5.4500	5.4500	5.4500	5.4500	-3.540%	25	84	-94.495%
2025-11-06	5.6500	5.6500	5.6500	5.6500	+13.682%	1	84	-94.690%
2025-11-05	5.2100	5.2100	4.8500	4.9700	-4.423%	32	84	-93.964%
2025-11-03	5.2000	5.2000	5.2000	5.2000	+22.353%	2	80	-94.231%
2025-10-29	4.2500	4.2500	4.2500	4.2500	-3.409%	2	80	-92.941%
2025-10-24	4.4000	4.4000	4.4000	4.4000	-20.434%	2	82	-93.182%
2025-10-15	5.5300	5.5300	5.5300	5.5300	-7.833%	65	80	-94.575%
2025-09-29	6.0000	6.0000	6.0000	6.0000	-2.439%	2	15	-95.000%
2025-09-10	6.1500	6.1500	6.1500	6.1500	-11.511%	1	13	-95.122%
2025-08-29	6.9500	6.9500	6.9500	6.9500	-4.006%	1	15	-95.683%
2025-08-28	7.9000	7.9000	7.2400	7.2400	+6.003%	6	15	-95.856%
2025-08-19	6.8300	6.8300	6.8300	6.8300	-15.366%	1	10	-95.608%
2025-08-18	8.0700	8.0700	8.0700	8.0700	-4.043%	1	11	-96.283%
2025-08-15	8.2500	8.4100	8.2500	8.4100	-2.209%	2	10	-96.433%
2025-08-12	8.4800	8.6000	8.4800	8.6000	-6.011%	2	10	-96.512%
2025-08-08	9.1500	9.1500	9.1500	9.1500	-4.984%	1	11	-96.721%
2025-07-25	9.4600	9.6300	9.4600	9.6300	+8.202%	2	10	-96.885%
2025-07-24	8.7900	8.9000	8.7900	8.9000	-3.366%	2	9	-96.629%
2025-07-23	9.0200	9.2100	9.0200	9.2100	-4.560%	2	8	-96.743%
2025-07-22	9.6500	9.6500	9.6500	9.6500	+10.920%	1	7	-96.891%
2025-07-15	8.7000	8.7000	8.7000	8.7000	+17.727%	1	6	-96.552%
2025-07-10	7.3000	7.3900	7.3000	7.3900	-17.706%	2	5	-95.940%
2025-07-01	8.7100	8.9800	8.7100	8.9800	-6.750%	2	4	-96.659%
2025-06-27	9.4300	9.6300	9.4300	9.6300	+3.326%	2	4	-96.885%
2025-06-13	9.0600	9.3200	9.0600	9.3200	+5.789%	4	3	-96.781%
2025-06-12	8.5500	8.8100	8.5500	8.8100	+7.047%	3	3	-96.595%
2025-06-11	8.2300	8.2300	8.2300	8.2300	-13.368%	1	2	-96.355%
2025-06-04	9.5000	9.5000	9.5000	9.5000	0.000%	1	1	-96.842%