Dark

BBY20261218C105
BBY Dec 18 2026 105.00 Call (BBY261218C00105000)
option OPRA

EOD

Aug 12, 2026

1.94-13.778%(-0.31)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	1.8600	1.9400	1.8600	1.9400	-13.778%	6	108	0.000%
2026-08-11	2.3000	2.3300	2.2500	2.2500	+33.136%	7	106	-13.778%
2026-08-10	1.7600	1.7600	1.6900	1.6900	-0.588%	2	104	+14.793%
2026-08-07	1.4800	1.7600	1.4800	1.7000	-3.409%	30	104	+14.118%
2026-08-06	1.6900	1.7600	1.6900	1.7600	-28.163%	5	91	+10.227%
2026-08-05	2.4500	2.4500	2.4500	2.4500	-15.517%	1	91	-20.816%
2026-08-04	2.2200	2.9300	2.2200	2.9000	+38.095%	6	92	-33.103%
2026-08-03	2.1000	2.1000	2.1000	2.1000	-34.375%	1	91	-7.619%
2026-07-30	3.2000	3.2000	3.2000	3.2000	-21.951%	2	92	-39.375%
2026-07-28	4.0000	4.1000	4.0000	4.1000	+13.889%	16	90	-52.683%
2026-07-27	3.6000	3.6000	3.6000	3.6000	+33.333%	2	80	-46.111%
2026-07-24	2.7000	2.7000	2.7000	2.7000	+20.000%	1	78	-28.148%
2026-07-21	2.2500	2.2500	2.2500	2.2500	-22.414%	2	77	-13.778%
2026-07-15	2.9000	2.9000	2.9000	2.9000	+34.884%	1	78	-33.103%
2026-07-14	1.8800	2.1600	1.8700	2.1500	0.000%	8	77	-9.767%
2026-07-13	2.2200	2.2200	2.1500	2.1500	-4.444%	4	76	-9.767%
2026-07-10	1.8500	2.2500	1.8500	2.2500	+65.441%	9	74	-13.778%
2026-07-08	1.4000	1.4000	1.3500	1.3600	-14.465%	14	75	+42.647%
2026-07-07	1.7100	1.7100	1.5900	1.5900	+0.633%	6	72	+22.013%
2026-07-06	1.4000	1.5800	1.4000	1.5800	+5.333%	4	71	+22.785%
2026-07-02	1.5100	1.5100	1.4700	1.5000	+11.940%	7	66	+29.333%
2026-07-01	1.1100	1.3600	1.1100	1.3400	+5.512%	11	66	+44.776%
2026-06-30	1.3800	1.3800	1.2500	1.2700	+20.952%	4	69	+52.756%
2026-06-29	1.4000	1.4700	1.0500	1.0500	-28.571%	7	70	+84.762%
2026-06-26	1.6100	1.6100	1.4300	1.4700	-7.547%	14	72	+31.973%
2026-06-25	1.6200	1.7000	1.5900	1.5900	+6.000%	10	66	+22.013%
2026-06-24	1.4900	1.5600	1.4900	1.5000	+25.000%	11	64	+29.333%
2026-06-23	1.0100	1.2000	1.0100	1.2000	-24.528%	13	62	+61.667%
2026-06-22	1.4100	1.6100	1.4100	1.5900	+35.897%	12	61	+22.013%
2026-06-18	1.2600	1.2600	1.1600	1.1700	-2.500%	10	58	+65.812%
2026-06-17	1.4600	1.4600	1.1500	1.2000	-16.084%	6	58	+61.667%
2026-06-16	1.6800	1.7300	1.4300	1.4300	-8.917%	9	59	+35.664%
2026-06-10	1.4900	1.6400	1.4900	1.5700	+8.276%	18	60	+23.567%
2026-06-09	1.5500	1.5500	1.4500	1.4500	+35.514%	5	62	+33.793%
2026-06-05	1.0700	1.0700	1.0700	1.0700	-2.727%	4	61	+81.308%
2026-06-04	1.2300	1.2300	1.1000	1.1000	-1.786%	8	61	+76.364%
2026-06-03	2.0700	2.0700	1.0000	1.1200	-25.333%	13	65	+73.214%
2026-06-02	1.5500	1.5500	1.4800	1.5000	-4.459%	12	69	+29.333%
2026-06-01	1.3800	1.7000	1.3800	1.5700	-35.918%	12	68	+23.567%
2026-05-28	2.4500	2.4500	2.4500	2.4500	+512.500%	3	68	-20.816%
2026-04-23	0.4000	0.4000	0.4000	0.4000	-27.273%	1	68	+385.000%
2026-04-17	0.5500	0.5500	0.5500	0.5500	+71.875%	1	69	+252.727%
2026-04-14	0.3800	0.3800	0.3200	0.3200	-54.286%	3	68	+506.250%
2026-03-16	0.7000	0.7000	0.7000	0.7000	-21.348%	1	68	+177.143%
2026-03-10	0.9100	1.0400	0.8900	0.8900	-4.301%	22	67	+117.978%
2026-03-05	0.9300	0.9300	0.9300	0.9300	-34.507%	1	61	+108.602%
2026-02-10	1.4200	1.4200	1.4200	1.4200	-10.692%	1	62	+36.620%
2026-02-06	1.6400	1.6400	1.5900	1.5900	+55.882%	9	61	+22.013%
2026-02-03	1.0700	1.0700	1.0200	1.0200	+7.368%	2	62	+90.196%
2026-02-02	1.0900	1.0900	0.9000	0.9500	-6.863%	45	62	+104.211%
2026-01-23	1.0200	1.0200	1.0200	1.0200	-21.538%	1	39	+90.196%
2026-01-15	1.2200	1.3000	1.2200	1.3000	-41.176%	9	38	+49.231%
2026-01-14	2.2100	2.2100	2.2100	2.2100	+67.424%	9	40	-12.217%
2026-01-12	1.3200	1.3200	1.3200	1.3200	-34.000%	1	40	+46.970%
2026-01-07	2.0000	2.0000	2.0000	2.0000	+25.000%	2	41	-3.000%
2026-01-06	1.6000	1.6000	1.5900	1.6000	-16.230%	16	41	+21.250%
2025-12-19	1.9100	1.9100	1.9100	1.9100	-15.859%	1	45	+1.571%
2025-12-08	2.4000	2.4000	2.2600	2.2700	+112.150%	8	44	-14.537%
2025-12-05	1.0700	1.0700	1.0700	1.0700	-78.600%	3	46	+81.308%
2025-11-26	5.0000	5.0000	5.0000	5.0000	+56.250%	5	41	-61.200%
2025-11-25	3.2000	3.2000	3.2000	3.2000	-36.634%	4	41	-39.375%
2025-10-21	5.0500	5.0500	5.0500	5.0500	+24.691%	1	41	-61.584%
2025-10-16	4.0500	4.0500	4.0500	4.0500	+42.105%	2	40	-52.099%
2025-09-25	2.7900	2.9000	2.7900	2.8500	+7.547%	16	41	-31.930%
2025-09-15	2.5900	2.6900	2.5500	2.6500	-8.621%	16	34	-26.792%
2025-08-29	2.8300	2.9000	2.8300	2.9000	+2.473%	2	28	-33.103%
2025-08-21	2.7300	2.8300	2.7300	2.8300	+42.929%	2	28	-31.449%
2025-08-06	1.8800	1.9800	1.8800	1.9800	+4.211%	2	27	-2.020%
2025-08-05	1.8500	1.9500	1.8400	1.9000	-31.159%	6	27	+2.105%
2025-07-15	2.6000	2.7600	2.6000	2.7600	-10.968%	4	25	-29.710%
2025-07-09	3.1500	3.4000	3.0500	3.1000	+33.621%	20	26	-37.419%
2025-06-20	2.2600	2.3200	2.2600	2.3200	-15.018%	4	18	-16.379%
2025-06-17	2.6900	2.8000	2.6600	2.7300	-1.444%	6	18	-28.938%
2025-06-16	2.7400	2.8700	2.7100	2.7700	-4.152%	16	17	-29.964%
2025-06-13	2.6300	2.8900	2.6300	2.8900	-20.604%	4	17	-32.872%
2025-06-11	3.4100	3.6400	3.4100	3.6400	-4.211%	2	17	-46.703%
2025-06-10	3.6500	3.9000	3.6500	3.8000	+11.765%	4	17	-48.947%
2025-06-06	3.2000	3.4000	3.2000	3.4000	+18.056%	8	17	-42.941%
2025-06-05	2.7800	2.8800	2.7800	2.8800	+5.109%	2	17	-32.639%
2025-06-04	2.6600	2.7400	2.6600	2.7400	-13.836%	2	17	-29.197%
2025-05-21	3.1500	3.1800	3.1500	3.1800	-0.625%	15	17	-38.994%
2025-04-28	3.0500	3.2000	3.0500	3.2000	+34.454%	2	3	-39.375%
2025-04-15	2.2900	2.3800	2.2400	2.3800	-48.927%	3	4	-18.487%
2025-04-02	4.4700	4.6600	4.4700	4.6600	+15.062%	2	4	-58.369%
2025-04-01	3.9800	4.1100	3.9800	4.0500	-7.323%	8	4	-52.099%
2025-03-27	4.2200	4.3700	4.2200	4.3700	-2.889%	2	1	-55.606%
2025-03-26	4.3100	4.5000	4.3100	4.5000	+11.386%	2	1	-56.889%
2025-03-24	3.9100	4.0400	3.9100	4.0400	+10.082%	2	1	-51.980%
2025-03-21	3.4200	3.6700	3.4200	3.6700	-2.910%	4	1	-47.139%
2025-03-17	3.5600	3.7800	3.5600	3.7800	+10.526%	2	1	-48.677%
2025-03-14	3.1500	3.4200	3.1500	3.4200	-65.800%	4	2	-43.275%
2025-02-19	9.9500	10.0000	9.9500	10.0000	-2.439%	2	2	-80.600%
2025-02-18	10.2500	10.2500	10.2500	10.2500	-4.740%	2	1	-81.073%
2024-10-30	10.9200	10.9200	10.7600	10.7600	+15.327%	2	1	-81.970%
2024-08-28	9.3300	9.3300	9.3300	9.3300	+40.090%	1	1	-79.207%
2024-08-05	6.6600	6.6600	6.6600	6.6600	-34.384%	1	1	-70.871%
2024-06-05	10.1500	10.1500	10.1500	10.1500	0.000%	1	1	-80.887%