Dark

BBY20261218C100
BBY Dec 18 2026 100.00 Call (BBY261218C00100000)
option OPRA

EOD

Aug 11, 2026

3.20+30.612%(+0.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	3.2000	3.2000	3.2000	3.2000	+30.612%	1	468	0.000%
2026-08-10	2.4500	2.4500	2.4500	2.4500	-3.922%	1	468	+30.612%
2026-08-07	2.2000	2.5500	2.2000	2.5500	+15.909%	25	469	+25.490%
2026-08-06	2.5300	2.5300	2.2000	2.2000	-31.677%	7	460	+45.455%
2026-08-05	3.3000	3.3000	3.2200	3.2200	-38.077%	4	465	-0.621%
2026-07-28	5.2000	5.2000	5.2000	5.2000	+4.000%	12	465	-38.462%
2026-07-27	4.8000	5.0000	4.8000	5.0000	+36.986%	13	465	-36.000%
2026-07-24	3.4000	3.7000	3.4000	3.6500	+10.272%	4	463	-12.329%
2026-07-23	3.3000	3.3100	3.3000	3.3100	-23.023%	14	460	-3.323%
2026-07-22	4.3000	4.3000	4.3000	4.3000	+26.471%	5	449	-25.581%
2026-07-20	3.4000	3.4000	3.4000	3.4000	-2.857%	1	449	-5.882%
2026-07-17	3.6000	3.6000	3.5000	3.5000	-10.256%	9	448	-8.571%
2026-07-15	3.9000	3.9000	3.9000	3.9000	+41.818%	7	439	-17.949%
2026-07-13	2.8000	2.8000	2.7500	2.7500	+14.108%	8	439	+16.364%
2026-07-09	2.4000	2.4100	2.4000	2.4100	+9.050%	17	432	+32.780%
2026-07-07	2.2200	2.3600	2.1700	2.2100	+8.867%	9	431	+44.796%
2026-07-06	2.0500	2.0700	2.0300	2.0300	-4.695%	10	431	+57.635%
2026-07-02	2.2000	2.2100	2.1300	2.1300	+12.105%	4	432	+50.235%
2026-07-01	1.7400	1.9200	1.7300	1.9000	+11.111%	10	432	+68.421%
2026-06-30	1.9200	1.9200	1.7000	1.7100	-15.347%	14	433	+87.135%
2026-06-29	1.9300	2.0400	1.9300	2.0200	+1.508%	8	431	+58.416%
2026-06-26	2.1500	2.1500	1.9700	1.9900	-9.545%	10	431	+60.804%
2026-06-25	2.1500	2.2000	2.1500	2.2000	+3.286%	3	434	+45.455%
2026-06-24	1.9900	2.2900	1.9900	2.1300	+36.538%	12	434	+50.235%
2026-06-23	1.5400	1.7000	1.5400	1.5600	-33.047%	16	434	+105.128%
2026-06-22	2.3300	2.3300	2.3300	2.3300	+29.444%	1	437	+37.339%
2026-06-18	1.8000	1.8000	1.8000	1.8000	+12.500%	2	437	+77.778%
2026-06-17	1.8400	1.8500	1.4500	1.6000	-30.435%	19	437	+100.000%
2026-06-15	2.3500	2.3500	2.3000	2.3000	-9.091%	2	441	+39.130%
2026-06-12	2.4100	2.5300	2.3600	2.5300	+17.674%	18	441	+26.482%
2026-06-11	2.3500	2.3500	2.1000	2.1500	+4.369%	6	441	+48.837%
2026-06-10	2.1600	2.2000	2.0400	2.0600	+3.000%	160	442	+55.340%
2026-06-09	2.1500	2.1500	2.0000	2.0000	+6.383%	5	301	+60.000%
2026-06-08	1.5000	1.9000	1.5000	1.8800	+41.353%	14	301	+70.213%
2026-06-05	1.3500	1.3700	1.3300	1.3300	-16.352%	3	302	+140.602%
2026-06-04	1.6300	1.6300	1.4500	1.5900	+13.571%	9	303	+101.258%
2026-06-03	1.4000	1.4000	1.4000	1.4000	-34.884%	4	299	+128.571%
2026-05-29	2.1000	2.1500	2.1000	2.1500	-10.417%	18	299	+48.837%
2026-05-28	1.5000	2.4000	1.5000	2.4000	+585.714%	67	282	+33.333%
2026-05-15	0.3500	0.3500	0.3500	0.3500	-16.667%	1	278	+814.286%
2026-05-14	0.4200	0.4200	0.4200	0.4200	+5.000%	1	278	+661.905%
2026-05-08	0.4000	0.4000	0.4000	0.4000	0.000%	2	277	+700.000%
2026-04-28	0.4000	0.4000	0.4000	0.4000	-46.667%	4	277	+700.000%
2026-04-20	0.7500	0.7500	0.7000	0.7500	0.000%	7	277	+326.667%
2026-04-17	0.7500	0.7500	0.7500	0.7500	+31.579%	2	276	+326.667%
2026-04-16	0.5700	0.5700	0.5700	0.5700	+14.000%	6	274	+461.404%
2026-04-14	0.5000	0.5000	0.5000	0.5000	+6.383%	4	274	+540.000%
2026-04-13	0.5000	0.5000	0.4700	0.4700	-28.788%	3	270	+580.851%
2026-03-30	0.6600	0.6600	0.6600	0.6600	-12.000%	1	270	+384.848%
2026-03-24	0.8000	0.8000	0.7500	0.7500	-20.213%	8	270	+326.667%
2026-03-23	0.9400	0.9400	0.9400	0.9400	+2.174%	6	270	+240.426%
2026-03-19	1.2000	1.2000	0.9100	0.9200	-3.158%	36	270	+247.826%
2026-03-17	0.9500	0.9500	0.9500	0.9500	-26.923%	2	266	+236.842%
2026-03-05	1.4500	1.4500	1.3000	1.3000	-17.197%	10	264	+146.154%
2026-03-04	1.4200	1.6300	1.4200	1.5700	+16.296%	10	265	+103.822%
2026-03-03	1.3100	1.3500	1.3100	1.3500	+22.727%	2	267	+137.037%
2026-02-27	1.2400	1.2900	1.1000	1.1000	-2.655%	10	267	+190.909%
2026-02-23	1.0700	1.1300	1.0700	1.1300	-27.564%	5	266	+183.186%
2026-02-19	1.5800	1.5800	1.5600	1.5600	-4.878%	6	266	+105.128%
2026-02-17	1.7100	1.7100	1.6300	1.6400	+10.811%	4	262	+95.122%
2026-02-13	1.3800	1.5200	1.3800	1.4800	-12.426%	12	262	+116.216%
2026-02-12	1.8900	1.8900	1.6900	1.6900	-4.520%	6	262	+89.349%
2026-02-11	1.7200	1.7800	1.7200	1.7700	-1.117%	4	262	+80.791%
2026-02-10	1.8300	1.8300	1.7900	1.7900	+13.291%	2	262	+78.771%
2026-02-09	1.8200	1.8400	1.5800	1.5800	-11.732%	204	262	+102.532%
2026-02-05	1.9500	2.1500	1.7800	1.7900	-3.243%	5	64	+78.771%
2026-02-04	1.8500	1.8500	1.8500	1.8500	+38.060%	1	67	+72.973%
2026-02-02	1.3400	1.3600	1.3300	1.3400	+0.752%	9	66	+138.806%
2026-01-30	1.4100	1.4100	1.2300	1.3300	-33.500%	19	66	+140.602%
2025-12-23	2.0000	2.0000	2.0000	2.0000	-34.426%	1	47	+60.000%
2025-12-04	3.0500	3.0500	3.0500	3.0500	-49.167%	1	48	+4.918%
2025-10-20	6.0000	6.0000	6.0000	6.0000	+20.000%	1	47	-46.667%
2025-10-16	4.9700	5.0000	4.9700	5.0000	+13.636%	2	47	-36.000%
2025-10-06	4.4000	4.4000	4.4000	4.4000	+27.907%	1	47	-27.273%
2025-08-28	3.4400	3.4400	3.4400	3.4400	-11.795%	3	48	-6.977%
2025-08-26	3.9000	3.9000	3.9000	3.9000	+29.139%	1	51	-17.949%
2025-08-12	2.9100	3.1000	2.9100	3.0200	+12.268%	12	51	+5.960%
2025-08-08	2.6900	2.6900	2.6900	2.6900	+9.796%	1	51	+18.959%
2025-08-06	2.4200	2.4500	2.4200	2.4500	+1.240%	2	51	+30.612%
2025-08-05	2.3300	2.4400	2.3300	2.4200	-2.419%	6	51	+32.231%
2025-07-18	2.4800	2.4800	2.4800	2.4800	+1.224%	1	52	+29.032%
2025-07-16	2.4500	2.4500	2.4500	2.4500	-42.353%	4	52	+30.612%
2025-07-10	4.0000	4.2500	4.0000	4.2500	+11.842%	11	52	-24.706%
2025-07-09	3.8700	3.9900	3.7000	3.8000	0.000%	6	45	-15.789%
2025-07-08	3.7000	3.8000	3.7000	3.8000	+10.465%	2	45	-15.789%
2025-07-01	3.2800	3.4400	3.2800	3.4400	+25.091%	2	45	-6.977%
2025-06-27	2.6500	2.7800	2.6500	2.7500	-21.875%	4	45	+16.364%
2025-06-13	3.3100	3.5200	3.3100	3.5200	-18.140%	4	46	-9.091%
2025-06-11	4.2700	4.6000	4.2700	4.3000	+40.984%	3	46	-25.581%
2025-06-02	2.9300	3.0500	2.9300	3.0500	-32.373%	2	45	+4.918%
2025-05-28	4.3700	4.5100	4.3700	4.5100	+4.398%	2	45	-29.047%
2025-05-22	4.0600	4.3200	4.0600	4.3200	-7.097%	2	45	-25.926%
2025-05-19	4.4500	4.6500	4.4500	4.6500	+38.806%	2	45	-31.183%
2025-04-23	3.1500	3.3500	3.1500	3.3500	+24.074%	2	45	-4.478%
2025-04-10	2.7000	2.7000	2.7000	2.7000	-11.475%	1	45	+18.519%
2025-04-07	2.9000	3.0500	2.9000	3.0500	-44.139%	2	46	+4.918%
2025-04-02	5.3000	5.4600	5.1500	5.4600	+9.639%	26	47	-41.392%
2025-04-01	4.7600	4.9800	4.7600	4.9800	+12.670%	2	50	-35.743%
2025-03-28	4.5600	4.5600	4.4200	4.4200	-15.326%	20	50	-27.602%
2025-03-27	5.1100	5.2200	5.1100	5.2200	-4.044%	2	51	-38.697%
2025-03-26	5.2600	5.4400	5.2600	5.4400	+11.020%	2	51	-41.176%
2025-03-24	4.9000	4.9000	4.9000	4.9000	-1.804%	2	51	-34.694%
2025-03-20	4.7500	4.9900	4.7500	4.9900	+29.948%	2	52	-35.872%
2025-03-14	3.8400	3.8400	3.8400	3.8400	-2.290%	4	52	-16.667%
2025-03-13	3.9300	3.9300	3.9300	3.9300	-34.391%	1	53	-18.575%
2025-03-07	5.8000	5.9900	5.8000	5.9900	+22.746%	4	53	-46.578%
2025-03-04	4.8800	4.8800	4.8800	4.8800	-59.669%	2	56	-34.426%
2025-02-18	12.2000	12.2500	11.8000	12.1000	+21.608%	78	56	-73.554%
2025-02-05	9.9000	9.9500	9.9000	9.9500	0.000%	2	26	-67.839%
2025-01-30	10.0000	10.0000	9.9500	9.9500	-7.442%	2	26	-67.839%
2024-12-17	10.7500	10.7500	10.7500	10.7500	-23.214%	1	26	-70.233%
2024-11-15	14.0000	14.0000	14.0000	14.0000	+30.841%	2	27	-77.143%
2024-11-06	10.7000	10.7000	10.7000	10.7000	-23.022%	1	27	-70.093%
2024-10-25	13.9000	13.9000	13.9000	13.9000	-2.113%	2	27	-76.978%
2024-10-23	14.2000	14.2000	14.2000	14.2000	-20.448%	1	27	-77.465%
2024-10-04	17.8500	17.8500	17.8500	17.8500	+13.985%	2	27	-82.073%
2024-09-20	15.6600	15.6600	15.6600	15.6600	-9.480%	2	27	-79.566%
2024-09-19	17.2000	17.3000	17.2000	17.3000	+2.976%	14	27	-81.503%
2024-09-09	16.8000	16.8000	16.8000	16.8000	-14.066%	2	29	-80.952%
2024-09-03	18.5500	19.5500	18.5500	19.5500	+11.460%	2	27	-83.632%
2024-08-29	17.5400	17.5400	17.5400	17.5400	+53.456%	2	27	-81.756%
2024-08-26	11.4300	11.4300	11.4300	11.4300	+30.629%	1	27	-72.003%
2024-08-07	8.7500	8.7500	8.7500	8.7500	-8.854%	1	27	-63.429%
2024-08-06	9.6000	9.6000	9.6000	9.6000	+23.235%	1	26	-66.667%
2024-08-05	7.9500	7.9500	7.7900	7.7900	-14.396%	3	26	-58.922%
2024-08-02	9.2000	9.2000	9.1000	9.1000	-8.726%	12	26	-64.835%
2024-08-01	9.9000	9.9700	9.9000	9.9700	-3.391%	4	27	-67.904%
2024-07-30	10.3200	10.3200	10.3200	10.3200	-8.103%	1	28	-68.992%
2024-07-26	11.4100	11.4200	11.2300	11.2300	+27.614%	16	29	-71.505%
2024-07-05	8.8000	8.8000	8.8000	8.8000	-0.227%	4	21	-63.636%
2024-07-02	8.8200	8.8200	8.8200	8.8200	-16.000%	1	19	-63.719%
2024-06-26	9.8000	10.5000	9.8000	10.5000	-25.900%	10	18	-69.524%
2024-06-20	14.1700	14.1700	14.1700	14.1700	+2.905%	3	8	-77.417%
2024-06-17	13.7700	13.7700	13.7700	13.7700	+29.783%	1	5	-76.761%
2024-06-03	10.8000	10.8000	10.6100	10.6100	+118.313%	2	4	-69.840%
2024-05-24	4.8600	4.8600	4.8600	4.8600	0.000%	4	0	-34.156%