Dark

BBY20261218C110
BBY Dec 18 2026 110.00 Call (BBY261218C00110000)
option OPRA

EOD

Aug 11, 2026

1.58+24.409%(+0.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	1.6300	1.6300	1.5600	1.5800	+24.409%	4	85	0.000%
2026-08-07	1.2700	1.2700	1.2700	1.2700	+5.833%	1	84	+24.409%
2026-08-06	1.4800	1.4800	1.2000	1.2000	-29.825%	6	83	+31.667%
2026-08-05	1.6000	1.7500	1.5900	1.7100	-13.198%	13	82	-7.602%
2026-08-04	1.5600	2.0500	1.5600	1.9700	+43.796%	20	83	-19.797%
2026-08-03	1.7600	1.7600	1.3600	1.3700	-32.178%	8	76	+15.328%
2026-07-31	2.0600	2.0600	2.0200	2.0200	-12.174%	2	77	-21.782%
2026-07-30	3.0400	3.0400	2.3000	2.3000	-14.179%	2	77	-31.304%
2026-07-29	2.7000	2.7000	2.6800	2.6800	-7.266%	4	77	-41.045%
2026-07-28	3.1000	3.1000	2.8700	2.8900	+26.754%	10	78	-45.329%
2026-07-27	2.3700	2.3700	2.2800	2.2800	+20.635%	2	71	-30.702%
2026-07-24	1.7900	1.9600	1.7900	1.8900	+8.000%	4	72	-16.402%
2026-07-23	2.1700	2.1700	1.7500	1.7500	-25.532%	9	73	-9.714%
2026-07-22	2.1000	2.3500	2.0000	2.3500	+30.556%	13	74	-32.766%
2026-07-21	1.7700	1.8000	1.7600	1.8000	-2.703%	6	73	-12.222%
2026-07-20	1.7500	1.8600	1.7500	1.8500	-5.128%	8	74	-14.595%
2026-07-17	2.2200	2.2200	1.9500	1.9500	-3.465%	12	74	-18.974%
2026-07-16	2.0600	2.0600	2.0200	2.0200	+1.000%	2	74	-21.782%
2026-07-15	2.0000	2.0000	2.0000	2.0000	+16.279%	3	74	-21.000%
2026-07-14	1.7500	1.7500	1.7200	1.7200	+5.521%	2	74	-8.140%
2026-07-10	1.6300	1.6300	1.6300	1.6300	+53.774%	1	72	-3.067%
2026-07-07	1.1600	1.2000	1.0400	1.0600	-2.752%	9	71	+49.057%
2026-07-06	1.0700	1.0900	1.0500	1.0900	+6.863%	10	67	+44.954%
2026-07-02	1.0700	1.0700	1.0200	1.0200	-0.971%	4	67	+54.902%
2026-07-01	0.8800	1.0300	0.8800	1.0300	+10.753%	8	67	+53.398%
2026-06-30	0.9500	0.9800	0.9000	0.9300	-7.921%	14	64	+69.892%
2026-06-29	0.9600	1.0400	0.9600	1.0100	0.000%	8	60	+56.436%
2026-06-26	0.9800	1.0100	0.9800	1.0100	-30.345%	10	61	+56.436%
2026-06-24	1.0300	1.4600	1.0300	1.4500	+68.605%	8	60	+8.966%
2026-06-23	0.8800	0.9100	0.8200	0.8600	-29.508%	16	61	+83.721%
2026-06-22	1.2200	1.2200	1.2200	1.2200	+29.787%	1	60	+29.508%
2026-06-17	1.1000	1.1000	0.9400	0.9400	-33.333%	18	60	+68.085%
2026-06-15	1.4100	1.4100	1.4100	1.4100	0.000%	2	62	+12.057%
2026-06-12	1.4500	1.5100	1.4100	1.4100	+14.634%	12	63	+12.057%
2026-06-11	1.7900	1.7900	1.2200	1.2300	+7.895%	7	65	+28.455%
2026-06-10	1.1400	1.1400	1.1000	1.1400	0.000%	10	64	+38.596%
2026-06-08	0.9000	1.1400	0.9000	1.1400	+39.024%	23	64	+38.596%
2026-06-05	0.8200	0.8200	0.8200	0.8200	-46.053%	2	44	+92.683%
2026-06-01	1.5200	1.5200	1.5200	1.5200	+12.593%	2	42	+3.947%
2026-05-28	1.3500	1.3500	1.3500	1.3500	+107.692%	1	40	+17.037%
2026-03-31	0.5600	0.6500	0.5600	0.6500	+14.035%	26	39	+143.077%
2026-03-26	0.5700	0.5700	0.5700	0.5700	+14.000%	1	15	+177.193%
2026-03-19	0.6100	0.7500	0.5000	0.5000	-26.471%	28	15	+216.000%
2026-02-25	0.6800	0.6800	0.6800	0.6800	-32.000%	1	16	+132.353%
2026-02-17	1.0000	1.0000	1.0000	1.0000	+13.636%	1	16	+58.000%
2026-02-12	0.9800	1.0300	0.8800	0.8800	-30.159%	4	16	+79.545%
2026-02-06	1.2600	1.2600	1.2600	1.2600	+75.000%	2	16	+25.397%
2026-02-02	0.7500	0.7500	0.7200	0.7200	-41.463%	9	14	+119.444%
2026-01-30	1.2300	1.2300	1.2300	1.2300	+55.696%	9	22	+28.455%
2026-01-21	0.8100	0.8100	0.7900	0.7900	+2.597%	9	16	+100.000%
2026-01-20	0.7700	0.7700	0.7700	0.7700	-18.947%	9	24	+105.195%
2026-01-15	1.0000	1.0000	0.9500	0.9500	+13.095%	2	15	+66.316%
2026-01-14	1.1400	1.1400	0.8400	0.8400	-66.400%	16	16	+88.095%
2025-10-10	2.5000	2.5000	2.5000	2.5000	+5.042%	5	19	-36.800%
2025-09-26	2.3700	2.4500	2.3700	2.3800	+2.146%	4	14	-33.613%
2025-09-12	2.3300	2.4000	2.3000	2.3300	-0.851%	10	14	-32.189%
2025-09-10	2.3000	2.4000	2.3000	2.3500	-2.490%	12	11	-32.766%
2025-09-03	2.4100	2.4100	2.4100	2.4100	+16.425%	2	6	-34.440%
2025-08-28	2.0700	2.0700	2.0700	2.0700	-26.855%	1	5	-23.671%
2025-08-22	2.7400	2.8400	2.7300	2.8300	+26.906%	8	6	-44.170%
2025-08-14	2.1500	2.2300	2.1500	2.2300	+43.871%	2	5	-29.148%
2025-08-06	1.4700	1.5500	1.4700	1.5500	-9.357%	2	5	+1.935%
2025-07-23	1.7100	1.7100	1.7100	1.7100	-25.652%	1	6	-7.602%
2025-07-07	2.4300	2.4300	2.3000	2.3000	+2.679%	2	6	-31.304%
2025-07-01	2.1900	2.2400	2.1900	2.2400	+11.443%	2	6	-29.464%
2025-06-24	1.8500	2.0100	1.8500	2.0100	+2.030%	2	5	-21.393%
2025-06-18	1.9800	2.0800	1.9400	1.9700	-15.812%	6	5	-19.797%
2025-06-13	2.0700	2.3400	2.0700	2.3400	-10.345%	4	5	-32.479%
2025-06-12	2.6000	2.6100	2.5900	2.6100	+12.017%	4	5	-39.464%
2025-06-05	2.2100	2.3300	2.1900	2.3300	+3.556%	8	5	-32.189%
2025-06-03	2.1500	2.2500	2.1500	2.2500	-27.419%	2	5	-29.778%
2025-05-28	2.9000	3.1000	2.9000	3.1000	+9.929%	2	5	-49.032%
2025-05-22	2.7300	2.8500	2.7300	2.8200	-11.875%	12	5	-43.972%
2025-05-19	3.0000	3.2000	3.0000	3.2000	+84.971%	2	2	-50.625%
2025-04-11	1.7300	1.7300	1.7300	1.7300	-54.474%	2	3	-8.671%
2025-04-02	3.6400	3.8100	3.6400	3.8000	+3.261%	4	2	-58.421%
2025-03-27	3.4600	3.6800	3.4600	3.6800	+2.793%	2	2	-57.065%
2025-03-25	3.3600	3.5800	3.3600	3.5800	+1.416%	2	2	-55.866%
2025-03-24	3.3300	3.5300	3.3300	3.5300	-22.588%	2	2	-55.241%
2025-03-07	4.4800	4.5600	4.4800	4.5600	-47.283%	4	1	-65.351%
2025-02-19	8.6000	8.6500	8.6000	8.6500	-37.680%	2	2	-81.734%
2024-08-29	13.8800	13.8800	13.8800	13.8800	0.000%	1	1	-88.617%