Dark

BBY20261218C70
BBY Dec 18 2026 70.00 Call (BBY261218C00070000)
option OPRA

EOD

Aug 11, 2026

16.80-2.041%(-0.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	16.8000	16.8000	16.8000	16.8000	-2.041%	2	257	0.000%
2026-08-03	17.1500	17.1500	17.1500	17.1500	-18.333%	1	259	-2.041%
2026-07-30	21.0000	21.0000	21.0000	21.0000	-5.405%	1	258	-20.000%
2026-07-28	22.2000	22.2000	22.2000	22.2000	+30.588%	2	257	-24.324%
2026-07-21	17.4200	17.4200	17.0000	17.0000	-9.091%	25	259	-1.176%
2026-07-16	18.7000	18.7000	18.7000	18.7000	+17.168%	10	249	-10.160%
2026-07-14	15.9600	15.9600	15.9600	15.9600	-3.155%	2	239	+5.263%
2026-07-13	16.4800	16.4800	16.4800	16.4800	+6.323%	10	239	+1.942%
2026-07-10	15.5000	15.5000	15.5000	15.5000	+15.845%	6	239	+8.387%
2026-07-07	13.3800	13.3800	13.3800	13.3800	+13.390%	1	239	+25.561%
2026-06-30	11.8000	11.8000	11.8000	11.8000	+0.170%	1	240	+42.373%
2026-06-29	11.7800	11.7800	11.7800	11.7800	-7.608%	10	240	+42.615%
2026-06-25	12.7500	12.7500	12.7500	12.7500	+1.190%	1	240	+31.765%
2026-06-24	13.0000	13.0000	12.6000	12.6000	+27.273%	3	241	+33.333%
2026-06-23	9.9000	9.9000	9.9000	9.9000	-1.980%	2	241	+69.697%
2026-06-18	10.1000	10.1000	10.1000	10.1000	-11.404%	1	238	+66.337%
2026-06-16	11.5000	11.5000	11.4000	11.4000	-9.163%	3	238	+47.368%
2026-06-15	13.4500	13.5400	12.5500	12.5500	-1.953%	23	241	+33.865%
2026-06-12	12.8000	12.8000	12.7500	12.8000	+13.778%	44	233	+31.250%
2026-06-11	11.2500	11.2500	11.2500	11.2500	+2.273%	1	196	+49.333%
2026-06-10	11.0000	11.0000	11.0000	11.0000	+14.583%	1	196	+52.727%
2026-06-08	9.6000	9.6000	9.6000	9.6000	+18.519%	2	195	+75.000%
2026-06-05	8.1000	8.1000	8.1000	8.1000	-11.475%	3	193	+107.407%
2026-06-04	9.1500	9.1500	9.1500	9.1500	+1.667%	3	193	+83.607%
2026-06-03	9.4000	9.4000	8.4000	9.0000	-16.123%	11	193	+86.667%
2026-06-02	10.7300	10.7300	10.7300	10.7300	-5.960%	3	195	+56.570%
2026-06-01	11.4100	11.4100	11.4100	11.4100	-2.060%	5	195	+47.239%
2026-05-28	7.3200	12.5100	7.3200	11.6500	+158.889%	85	190	+44.206%
2026-05-22	4.5000	4.5000	4.5000	4.5000	+7.143%	2	138	+273.333%
2026-05-20	4.0000	4.2000	4.0000	4.2000	+17.318%	34	138	+300.000%
2026-05-19	3.1000	3.7000	3.1000	3.5800	+21.356%	9	133	+369.274%
2026-05-18	2.8200	3.1700	2.6600	2.9500	+11.742%	13	133	+469.492%
2026-05-15	2.9000	2.9000	2.4500	2.6400	-4.348%	14	133	+536.364%
2026-05-14	2.4300	2.7800	2.4300	2.7600	+20.000%	26	134	+508.696%
2026-05-13	2.4500	2.5300	2.3000	2.3000	-19.014%	35	132	+630.435%
2026-05-12	2.9100	2.9600	2.7000	2.8400	-18.857%	21	132	+491.549%
2026-05-11	3.5000	3.5000	3.5000	3.5000	0.000%	4	132	+380.000%
2026-05-08	3.5000	3.5000	3.5000	3.5000	+16.667%	1	128	+380.000%
2026-05-07	3.0000	3.0000	3.0000	3.0000	-5.063%	1	127	+460.000%
2026-05-06	2.9900	3.2700	2.9600	3.1600	+14.909%	11	126	+431.646%
2026-05-05	2.7500	2.7500	2.7500	2.7500	-5.172%	1	128	+510.909%
2026-05-04	3.1000	3.1000	2.9000	2.9000	-27.681%	3	128	+479.310%
2026-05-01	4.0100	4.0100	4.0100	4.0100	+25.313%	1	127	+318.953%
2026-04-30	3.2000	3.2000	3.2000	3.2000	-3.030%	1	127	+425.000%
2026-04-29	3.3000	3.3000	3.2100	3.3000	-2.941%	3	126	+409.091%
2026-04-28	3.4000	3.4500	3.3000	3.4000	-5.556%	16	124	+394.118%
2026-04-27	3.6000	3.6000	3.6000	3.6000	-7.455%	5	122	+366.667%
2026-04-24	3.8600	3.8900	3.8600	3.8900	-7.381%	5	120	+331.877%
2026-04-23	4.2000	4.2000	4.2000	4.2000	-35.385%	1	116	+300.000%
2026-04-17	6.5000	6.5000	6.5000	6.5000	+39.785%	1	116	+158.462%
2026-04-15	4.6500	4.6500	4.6500	4.6500	+2.649%	6	115	+261.290%
2026-04-14	4.0000	4.5300	4.0000	4.5300	+15.857%	18	119	+270.861%
2026-04-13	4.2000	4.2000	3.9100	3.9100	-28.909%	6	114	+329.668%
2026-04-10	5.5000	5.5000	5.5000	5.5000	-8.333%	1	117	+205.455%
2026-04-08	6.2000	6.2000	6.0000	6.0000	-1.639%	12	117	+180.000%
2026-04-06	6.1000	6.1000	6.1000	6.1000	0.000%	2	117	+175.410%
2026-03-30	6.1000	6.1000	6.1000	6.1000	0.000%	1	115	+175.410%
2026-03-26	6.5000	6.5000	6.0000	6.1000	+31.183%	8	115	+175.410%
2026-03-25	4.6500	4.6500	4.6500	4.6500	-5.102%	1	108	+261.290%
2026-03-24	5.0000	5.0000	4.9000	4.9000	-19.672%	2	108	+242.857%
2026-03-23	6.0000	6.1000	5.8000	6.1000	+10.909%	16	109	+175.410%
2026-03-18	5.5000	5.5000	5.5000	5.5000	-3.509%	1	97	+205.455%
2026-03-17	5.7000	5.7000	5.7000	5.7000	+1.786%	1	97	+194.737%
2026-03-13	5.8700	5.8700	5.6000	5.6000	-7.438%	5	97	+200.000%
2026-03-12	6.0500	6.0500	6.0500	6.0500	-13.818%	1	102	+177.686%
2026-03-10	7.0200	7.0200	7.0200	7.0200	+3.235%	2	101	+139.316%
2026-03-09	6.8000	6.8000	6.8000	6.8000	-10.408%	2	99	+147.059%
2026-03-06	7.5900	7.5900	7.5900	7.5900	+6.901%	3	97	+121.344%
2026-03-05	7.3500	7.3500	7.1000	7.1000	+0.996%	3	97	+136.620%
2026-03-03	7.0300	7.0300	7.0300	7.0300	+25.312%	1	94	+138.976%
2026-03-02	5.4000	5.6100	5.4000	5.6100	+2.000%	25	94	+199.465%
2026-02-27	5.5000	5.5000	5.5000	5.5000	-5.336%	1	84	+205.455%
2026-02-25	5.7500	5.8100	5.7500	5.8100	-25.513%	2	82	+189.157%
2026-02-19	7.8000	7.8000	7.7500	7.8000	+9.859%	12	82	+115.385%
2026-02-13	7.1000	7.1000	7.1000	7.1000	-12.990%	3	73	+136.620%
2026-02-09	8.6000	8.6000	8.1600	8.1600	-17.990%	16	73	+105.882%
2026-02-06	9.9500	9.9500	9.9500	9.9500	+7.568%	1	81	+68.844%
2026-02-04	9.2500	9.2500	9.2500	9.2500	+25.000%	15	80	+81.622%
2026-02-03	7.5000	7.5000	7.4000	7.4000	-7.500%	2	80	+127.027%
2026-01-23	7.9500	8.0000	7.9500	8.0000	+0.376%	23	81	+110.000%
2026-01-20	7.5000	7.9700	7.5000	7.9700	+6.267%	2	78	+110.790%
2026-01-16	8.0000	8.0000	7.5000	7.5000	-3.846%	11	66	+124.000%
2025-12-31	7.8000	7.8000	7.8000	7.8000	-15.033%	1	65	+115.385%
2025-12-26	9.1800	9.1800	9.1800	9.1800	-6.802%	10	65	+83.007%
2025-12-23	9.8500	9.8500	9.8500	9.8500	-5.742%	10	65	+70.558%
2025-12-22	10.4500	10.4500	10.4500	10.4500	-30.333%	6	55	+60.766%
2025-12-01	15.0000	15.0000	15.0000	15.0000	-1.510%	1	55	+12.000%
2025-11-12	15.2300	15.2300	15.2300	15.2300	-26.708%	3	54	+10.309%
2025-10-27	20.7800	20.7800	20.7800	20.7800	+36.262%	4	58	-19.153%
2025-10-01	15.2500	15.2500	15.2500	15.2500	+10.427%	5	58	+10.164%
2025-09-26	13.6800	13.8100	13.6800	13.8100	+9.084%	2	53	+21.651%
2025-09-23	12.4700	12.6600	12.4700	12.6600	+3.601%	2	53	+32.701%
2025-09-22	12.0700	12.2200	12.0700	12.2200	-15.956%	2	53	+37.480%
2025-09-12	14.3100	14.5400	14.3100	14.5400	+1.324%	2	52	+15.543%
2025-09-09	14.5500	14.5500	14.3500	14.3500	+5.515%	2	52	+17.073%
2025-08-25	13.5700	13.6000	13.5700	13.6000	+14.286%	2	52	+23.529%
2025-08-14	11.8000	11.9500	11.8000	11.9000	-0.335%	4	51	+41.176%
2025-08-13	11.8300	11.9400	11.8300	11.9400	+3.466%	2	50	+40.704%
2025-08-12	11.4500	11.5400	11.4500	11.5400	+18.359%	4	50	+45.581%
2025-08-07	9.6000	9.7500	9.6000	9.7500	+21.723%	2	49	+72.308%
2025-08-01	7.8300	8.0100	7.8300	8.0100	-9.389%	2	48	+109.738%
2025-07-31	8.6300	8.8400	8.6300	8.8400	-17.383%	2	48	+90.045%
2025-07-23	10.5300	10.7000	10.5300	10.7000	+17.582%	2	48	+57.009%
2025-05-29	9.6900	9.6900	9.1000	9.1000	-21.212%	3	47	+84.615%
2025-05-23	11.5500	11.5500	11.5500	11.5500	-23.762%	4	47	+45.455%
2025-05-13	15.1500	15.1500	15.1500	15.1500	-2.258%	2	47	+10.891%
2025-05-12	15.5000	15.5000	15.5000	15.5000	+27.572%	2	47	+8.387%
2025-05-09	12.1500	12.1500	12.1500	12.1500	+2.273%	4	47	+38.272%
2025-05-05	11.8800	11.8800	11.8800	11.8800	+18.563%	2	47	+41.414%
2025-04-22	9.9700	10.0200	9.9700	10.0200	+28.462%	2	45	+67.665%
2025-04-08	7.8000	7.8000	7.8000	7.8000	-15.858%	6	45	+115.385%
2025-04-07	8.8700	9.2700	8.8700	9.2700	-30.821%	2	51	+81.230%
2025-03-28	13.2500	13.4000	13.2500	13.4000	-6.944%	20	52	+25.373%
2025-03-25	14.4000	14.4000	14.4000	14.4000	+5.882%	45	54	+16.667%
2025-03-19	13.6000	13.6000	13.6000	13.6000	+18.261%	4	15	+23.529%
2025-03-13	11.5000	11.5000	11.5000	11.5000	-46.636%	4	15	+46.087%
2025-02-05	21.7000	21.7000	21.5500	21.5500	-6.100%	2	15	-22.042%
2025-01-31	23.0000	23.0000	22.9500	22.9500	-3.571%	4	14	-26.797%
2025-01-30	23.5500	23.8000	23.5500	23.8000	+16.667%	12	6	-29.412%
2025-01-17	20.2500	20.4000	20.2500	20.4000	-4.450%	4	6	-17.647%
2024-08-07	21.3500	21.3500	21.3500	21.3500	+10.108%	6	6	-21.311%
2024-05-30	19.3900	19.3900	19.3900	19.3900	0.000%	2	2	-13.357%