Dark

BBY20260918P70
BBY Sep 18 2026 70.00 Put (BBY260918P00070000)
option OPRA

EOD

Aug 12, 2026

0.7600+7.042%(+0.0500)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.8000	0.8000	0.7500	0.7600	+7.042%	9	581	0.000%
2026-08-11	0.7100	0.7100	0.7100	0.7100	-18.391%	1	572	+7.042%
2026-08-10	0.9000	0.9900	0.8700	0.8700	-17.143%	23	572	-12.644%
2026-08-07	1.0500	1.0500	1.0500	1.0500	-18.605%	1	562	-27.619%
2026-08-06	1.0000	1.2900	1.0000	1.2900	+51.765%	38	562	-41.085%
2026-08-04	1.0500	1.0500	0.8500	0.8500	-5.556%	6	535	-10.588%
2026-08-03	1.0000	1.0000	0.9000	0.9000	+34.328%	12	530	-15.556%
2026-07-30	0.6500	0.6900	0.6500	0.6700	+11.667%	16	529	+13.433%
2026-07-29	0.4000	0.6000	0.4000	0.6000	-18.919%	2	519	+26.667%
2026-07-27	0.9000	0.9000	0.7400	0.7400	-32.727%	7	518	+2.703%
2026-07-24	1.1000	1.1000	1.1000	1.1000	-3.509%	3	516	-30.909%
2026-07-23	1.0000	1.1400	1.0000	1.1400	+42.500%	11	516	-33.333%
2026-07-22	0.8000	0.8000	0.8000	0.8000	-23.810%	1	508	-5.000%
2026-07-21	1.1100	1.1100	1.0500	1.0500	+2.941%	3	509	-27.619%
2026-07-20	1.0200	1.0200	1.0200	1.0200	+13.333%	10	506	-25.490%
2026-07-16	0.9000	0.9000	0.9000	0.9000	-25.000%	1	496	-15.556%
2026-07-15	1.2000	1.2000	1.2000	1.2000	0.000%	1	496	-36.667%
2026-07-14	1.5000	1.5000	1.2000	1.2000	-4.000%	12	495	-36.667%
2026-07-10	1.7000	1.7000	1.2500	1.2500	-32.432%	23	493	-39.200%
2026-07-09	2.0300	2.0300	1.7500	1.8500	-17.778%	282	512	-58.919%
2026-07-07	2.0900	2.2500	2.0600	2.2500	-11.067%	12	238	-66.222%
2026-07-06	2.4500	2.5300	2.4500	2.5300	+7.660%	9	227	-69.960%
2026-07-02	2.3500	2.3500	2.3500	2.3500	-12.963%	1	227	-67.660%
2026-07-01	2.7000	2.7000	2.7000	2.7000	-11.475%	1	227	-71.852%
2026-06-30	3.0500	3.0500	3.0500	3.0500	+17.308%	1	226	-75.082%
2026-06-29	2.6000	2.6000	2.6000	2.6000	+8.333%	1	225	-70.769%
2026-06-26	2.5500	2.5500	2.4000	2.4000	-4.000%	3	225	-68.333%
2026-06-25	2.6600	2.6600	2.5000	2.5000	-8.425%	35	226	-69.600%
2026-06-24	2.7300	2.7300	2.7300	2.7300	-33.415%	1	200	-72.161%
2026-06-23	3.8500	4.1000	3.8500	4.1000	+42.361%	48	201	-81.463%
2026-06-22	3.3500	3.3500	2.8800	2.8800	-36.000%	34	175	-73.611%
2026-06-17	3.6500	4.5000	3.6500	4.5000	+25.000%	12	154	-83.111%
2026-06-16	3.2000	3.6000	3.2000	3.6000	+20.000%	12	141	-78.889%
2026-06-15	3.1000	3.1000	2.9500	3.0000	-1.316%	8	136	-74.667%
2026-06-12	3.0000	3.2000	2.9000	3.0400	-17.391%	6	128	-75.000%
2026-06-11	4.0000	4.0800	3.6000	3.6800	-8.000%	16	127	-79.348%
2026-06-10	4.0000	4.0000	4.0000	4.0000	-5.213%	8	125	-81.000%
2026-06-09	4.2200	4.2200	4.2200	4.2200	-10.970%	1	117	-81.991%
2026-06-08	4.6800	4.7400	4.6800	4.7400	-18.276%	2	116	-83.966%
2026-06-03	6.0000	6.0000	5.8000	5.8000	+38.095%	5	115	-86.897%
2026-06-01	3.9000	4.3000	3.9000	4.2000	+16.667%	10	114	-81.905%
2026-05-29	4.8000	4.8000	3.6000	3.6000	-19.101%	28	104	-78.889%
2026-05-28	4.9000	4.9000	4.4500	4.4500	-67.037%	10	91	-82.921%
2026-05-07	13.5000	13.5000	13.5000	13.5000	-7.534%	2	86	-94.370%
2026-05-04	14.6000	14.6000	14.6000	14.6000	+14.510%	1	84	-94.795%
2026-04-28	12.7500	12.7500	12.7500	12.7500	+19.159%	1	83	-94.039%
2026-04-10	10.7000	10.7000	10.7000	10.7000	+4.902%	1	82	-92.897%
2026-04-09	10.2000	10.2000	10.2000	10.2000	+3.448%	5	82	-92.549%
2026-04-08	9.8600	9.8600	9.8600	9.8600	-11.171%	1	78	-92.292%
2026-03-30	11.1000	11.1000	11.1000	11.1000	-12.530%	1	79	-93.153%
2026-03-13	12.5500	12.6900	12.5500	12.6900	+2.753%	2	79	-94.011%
2026-03-11	11.7100	12.3800	11.7000	12.3500	+28.646%	7	79	-93.846%
2026-03-04	9.6000	9.6000	9.6000	9.6000	-16.955%	1	74	-92.083%
2026-03-03	11.5600	11.5600	11.5600	11.5600	-12.424%	1	74	-93.426%
2026-03-02	13.2000	13.2000	13.2000	13.2000	+0.380%	4	73	-94.242%
2026-02-23	13.0500	13.1500	13.0500	13.1500	+7.259%	2	77	-94.221%
2026-02-20	12.1000	12.2600	12.1000	12.2600	+3.460%	2	76	-93.801%
2026-02-17	11.9000	11.9000	11.8500	11.8500	+6.278%	80	76	-93.586%
2026-02-13	11.1500	11.1500	11.1500	11.1500	+7.212%	1	76	-93.184%
2026-02-11	10.4000	10.4000	10.4000	10.4000	+4.000%	2	76	-92.692%
2026-02-04	10.0000	10.0000	10.0000	10.0000	-3.846%	3	76	-92.400%
2026-01-26	10.4000	10.4000	10.4000	10.4000	-1.422%	1	79	-92.692%
2026-01-22	10.5500	10.5500	10.5500	10.5500	-4.091%	1	78	-92.796%
2026-01-20	11.0000	11.0000	11.0000	11.0000	+6.075%	7	77	-93.091%
2026-01-15	10.3700	10.3700	10.3700	10.3700	+25.242%	5	70	-92.671%
2026-01-08	8.2800	8.2800	8.2800	8.2800	-15.939%	2	65	-90.821%
2025-12-30	9.8500	9.8500	9.8500	9.8500	+11.299%	1	67	-92.284%
2025-12-26	8.8500	8.8500	8.8500	8.8500	+2.907%	2	66	-91.412%
2025-12-23	8.6000	8.6000	8.6000	8.6000	+2.017%	3	64	-91.163%
2025-12-19	8.4300	8.4300	8.4300	8.4300	+7.389%	1	61	-90.985%
2025-12-09	7.8500	7.8500	7.8500	7.8500	+2.614%	12	60	-90.318%
2025-11-21	7.6500	7.6500	7.6500	7.6500	-7.942%	12	66	-90.065%
2025-11-17	8.3100	8.3100	8.3100	8.3100	+15.417%	1	60	-90.854%
2025-11-06	7.2000	7.2000	7.2000	7.2000	-3.743%	50	59	-89.444%
2025-10-17	7.1900	7.4800	7.1200	7.4800	-22.083%	78	20	-89.840%
2025-10-10	9.6000	9.6000	9.6000	9.6000	+16.364%	1	56	-92.083%
2025-09-25	8.2500	8.2500	8.2500	8.2500	-11.765%	1	56	-90.788%
2025-09-19	9.3500	9.3500	9.3500	9.3500	+30.769%	1	56	-91.872%
2025-09-11	7.1400	7.1500	7.1400	7.1500	-22.703%	52	56	-89.371%
2025-09-02	9.2500	9.2500	9.2500	9.2500	+2.210%	1	10	-91.784%
2025-08-29	9.0500	9.0500	9.0500	9.0500	-12.391%	1	8	-91.602%
2025-08-20	10.3000	10.3300	10.1700	10.3300	-4.617%	3	8	-92.643%
2025-08-15	10.4000	10.8300	10.4000	10.8300	-2.870%	4	9	-92.982%
2025-08-12	10.8200	11.1500	10.8200	11.1500	-12.205%	7	9	-93.184%
2025-07-30	12.6500	12.7000	12.6500	12.7000	+4.355%	2	6	-94.016%
2025-07-25	11.9700	12.1700	11.9700	12.1700	+0.165%	2	4	-93.755%
2025-06-24	12.1500	12.1500	12.1500	12.1500	0.000%	3	3	-93.745%