Dark

BBY20261218C75
BBY Dec 18 2026 75.00 Call (BBY261218C00075000)
option OPRA

EOD

Aug 10, 2026

11.89+8.684%(+0.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	11.8900	11.8900	11.8900	11.8900	+8.684%	1	1,132	0.000%
2026-08-06	10.9600	11.1600	10.9000	10.9400	-33.293%	6	1,132	+8.684%
2026-07-27	16.4000	16.4000	16.4000	16.4000	+22.754%	4	1,132	-27.500%
2026-07-23	13.3600	13.3600	13.3600	13.3600	-2.977%	1	1,132	-11.003%
2026-07-21	13.7700	13.7700	13.7700	13.7700	-6.707%	2	1,133	-13.653%
2026-07-17	14.7600	14.7600	14.7600	14.7600	-2.252%	1	1,133	-19.444%
2026-07-16	15.1000	15.1000	15.1000	15.1000	+2.651%	10	1,133	-21.258%
2026-07-15	14.7100	14.7100	14.7100	14.7100	+10.602%	6	1,133	-19.171%
2026-07-13	13.3000	13.3000	13.3000	13.3000	+14.952%	1	1,133	-10.602%
2026-07-10	11.5700	11.5700	11.5700	11.5700	+12.330%	2	1,134	+2.766%
2026-07-09	10.3000	10.3000	10.3000	10.3000	+0.292%	10	1,134	+15.437%
2026-07-07	10.3200	10.3200	10.2700	10.2700	+8.333%	12	1,134	+15.774%
2026-07-06	9.4800	9.4800	9.4800	9.4800	+3.607%	1	1,134	+25.422%
2026-07-02	8.9700	9.2300	8.9700	9.1500	-5.961%	8	1,133	+29.945%
2026-06-26	10.0000	10.0000	9.6400	9.7300	+0.517%	13	1,133	+22.199%
2026-06-24	9.6800	9.6800	9.6800	9.6800	+34.444%	2	1,135	+22.831%
2026-06-23	7.2000	7.2000	7.2000	7.2000	-25.697%	3	1,135	+65.139%
2026-06-22	9.0000	9.7000	9.0000	9.6900	+18.315%	22	1,135	+22.704%
2026-06-18	8.1900	8.1900	8.1900	8.1900	-2.500%	5	1,136	+45.177%
2026-06-16	9.8500	9.8500	8.4000	8.4000	-19.231%	3	1,136	+41.548%
2026-06-15	10.4000	10.4000	10.4000	10.4000	+0.483%	1	1,137	+14.327%
2026-06-12	10.0400	10.3500	10.0400	10.3500	+7.813%	10	1,137	+14.879%
2026-06-11	8.9500	9.6000	8.9500	9.6000	+8.967%	4	1,138	+23.854%
2026-06-10	8.3500	8.8100	8.3500	8.8100	+33.485%	2	1,136	+34.960%
2026-06-08	6.6000	6.6000	6.6000	6.6000	+7.317%	1	1,137	+80.152%
2026-06-05	6.4500	6.4500	6.1500	6.1500	-12.766%	4	1,136	+93.333%
2026-06-04	7.0500	7.0500	7.0500	7.0500	+6.015%	1	1,136	+68.652%
2026-06-03	6.4000	6.8800	6.4000	6.6500	-17.082%	10	1,136	+78.797%
2026-06-02	8.0300	8.0300	8.0200	8.0200	-9.583%	3	1,136	+48.254%
2026-06-01	9.3200	9.3200	8.7400	8.8700	-8.651%	4	1,136	+34.047%
2026-05-29	9.1000	9.7100	9.0000	9.7100	+7.889%	13	1,136	+22.451%
2026-05-28	6.2900	9.5000	5.8000	9.0000	+136.842%	47	1,136	+32.111%
2026-05-27	3.8000	3.8000	3.7000	3.8000	+8.571%	10	1,135	+212.895%
2026-05-26	3.5000	3.5000	3.3300	3.5000	+21.951%	11	1,125	+239.714%
2026-05-22	3.2900	3.2900	2.8700	2.8700	-6.515%	6	1,115	+314.286%
2026-05-21	2.7800	3.1000	2.7700	3.0700	+1.656%	25	1,118	+287.296%
2026-05-20	2.3300	3.0200	2.2100	3.0200	+22.267%	10	1,118	+293.709%
2026-05-19	2.2200	2.5600	2.2200	2.4700	+18.182%	22	1,116	+381.377%
2026-05-18	1.8100	2.2000	1.8100	2.0900	+11.170%	33	1,116	+468.900%
2026-05-15	1.8100	1.9500	1.8100	1.8800	+2.174%	24	1,116	+532.447%
2026-05-14	1.7300	1.9700	1.7300	1.8400	+6.358%	13	1,115	+546.196%
2026-05-13	1.6700	1.7300	1.6000	1.7300	-13.930%	1,036	103	+587.283%
2026-05-12	2.0500	2.1300	1.9400	2.0100	-16.942%	42	103	+491.542%
2026-05-08	2.2000	2.4200	2.1500	2.4200	+7.080%	18	103	+391.322%
2026-05-07	2.3300	2.3400	2.1500	2.2600	+6.604%	24	102	+426.106%
2026-05-06	1.9100	2.1500	1.9100	2.1200	+8.163%	12	104	+460.849%
2026-05-05	1.9200	2.0300	1.8000	1.9600	-3.448%	20	108	+506.633%
2026-05-04	2.2200	2.3300	2.0300	2.0300	-23.970%	20	110	+485.714%
2026-05-01	2.7800	2.7800	2.6300	2.6700	+1.908%	6	112	+345.318%
2026-04-30	2.6000	2.6500	2.5700	2.6200	+2.344%	7	112	+353.817%
2026-04-29	2.2100	2.7600	2.2100	2.5600	+8.936%	12	111	+364.453%
2026-04-28	2.5500	2.5500	2.3500	2.3500	-5.622%	8	111	+405.957%
2026-04-27	2.6700	2.6700	2.4400	2.4900	-11.071%	8	109	+377.510%
2026-04-24	2.8000	2.8000	2.8000	2.8000	-24.324%	1	109	+324.643%
2026-04-22	3.8000	3.8000	3.7000	3.7000	-27.451%	4	108	+221.351%
2026-04-21	5.1000	5.1000	5.1000	5.1000	-1.923%	2	110	+133.137%
2026-04-20	5.1000	5.2000	5.1000	5.2000	+21.495%	12	110	+128.654%
2026-04-17	4.2800	4.2800	4.2800	4.2800	+21.937%	1	111	+177.804%
2026-04-15	3.2800	3.5100	3.2000	3.5100	+13.226%	23	110	+238.746%
2026-04-14	3.0200	3.1900	3.0200	3.1000	+3.333%	11	96	+283.548%
2026-04-13	2.9500	3.0200	2.9500	3.0000	-33.185%	3	93	+296.333%
2026-04-08	4.4900	4.4900	4.4900	4.4900	-3.233%	1	92	+164.811%
2026-04-01	4.6400	4.6400	4.6400	4.6400	+7.907%	1	91	+156.250%
2026-03-27	4.3000	4.3000	4.3000	4.3000	-15.686%	1	91	+176.512%
2026-03-26	4.5000	5.1000	4.5000	5.1000	+49.123%	2	92	+133.137%
2026-03-25	3.4200	3.4200	3.4200	3.4200	-8.800%	1	92	+247.661%
2026-03-24	3.7500	3.7500	3.7500	3.7500	-5.063%	1	92	+217.067%
2026-03-16	3.9500	3.9500	3.9500	3.9500	-10.227%	1	91	+201.013%
2026-03-11	4.4000	4.4000	4.4000	4.4000	-8.714%	3	91	+170.227%
2026-03-10	4.8200	4.8200	4.8200	4.8200	+7.111%	1	91	+146.680%
2026-03-09	4.5000	4.5000	4.5000	4.5000	-18.919%	3	90	+164.222%
2026-03-05	5.5500	5.5500	5.5500	5.5500	-9.016%	7	90	+114.234%
2026-03-04	6.1000	6.1000	6.1000	6.1000	+12.132%	30	83	+94.918%
2026-03-03	5.4000	5.4400	5.4000	5.4400	+28.000%	3	83	+118.566%
2026-03-02	4.2500	4.2500	4.2500	4.2500	-13.265%	12	83	+179.765%
2026-02-24	4.9000	4.9000	4.9000	4.9000	-7.197%	1	93	+142.653%
2026-02-20	5.2800	5.2800	5.2800	5.2800	-5.714%	16	93	+125.189%
2026-02-12	5.6000	5.6000	5.6000	5.6000	-26.316%	1	109	+112.321%
2026-02-06	7.0000	7.6000	7.0000	7.6000	+8.571%	9	109	+56.447%
2026-02-04	7.0000	7.0000	7.0000	7.0000	+16.279%	1	109	+69.857%
2026-02-03	6.0200	6.0200	6.0200	6.0200	+10.459%	1	109	+97.508%
2026-02-02	5.4500	5.4500	5.4500	5.4500	+0.368%	1	109	+118.165%
2026-01-30	5.4300	5.4300	5.4300	5.4300	-16.462%	1	109	+118.969%
2026-01-26	6.5000	6.5000	6.5000	6.5000	+12.069%	1	109	+82.923%
2026-01-21	5.8000	5.8000	5.8000	5.8000	-8.228%	4	109	+105.000%
2026-01-20	6.3200	6.3200	6.3200	6.3200	+8.966%	1	105	+88.133%
2026-01-16	5.8000	5.8000	5.8000	5.8000	-28.834%	1	105	+105.000%
2026-01-08	8.1500	8.1500	8.1500	8.1500	+7.947%	1	105	+45.890%
2026-01-05	7.5500	7.5500	7.5000	7.5500	+4.138%	13	107	+57.483%
2025-12-24	7.2500	7.2500	7.2500	7.2500	-15.205%	4	107	+64.000%
2025-12-23	8.5500	8.5500	8.5500	8.5500	-10.938%	1	107	+39.064%
2025-12-09	9.6000	9.6000	9.6000	9.6000	-4.478%	4	106	+23.854%
2025-11-17	10.0500	10.0500	10.0500	10.0500	+13.559%	4	104	+18.308%
2025-10-10	8.8500	8.8500	8.8500	8.8500	-21.751%	30	100	+34.350%
2025-10-09	11.3100	11.3100	11.3100	11.3100	+2.818%	30	100	+5.128%
2025-10-07	11.0000	11.0000	11.0000	11.0000	+15.183%	2	78	+8.091%
2025-09-22	9.9000	9.9000	9.5500	9.5500	-19.068%	49	78	+24.503%
2025-09-05	11.8000	11.8000	11.8000	11.8000	+25.532%	1	40	+0.763%
2025-08-12	9.3500	9.4000	9.3500	9.4000	+16.770%	2	40	+26.489%
2025-07-24	8.7500	8.7500	8.0500	8.0500	+2.157%	5	40	+47.702%
2025-07-21	7.7600	7.8800	7.7600	7.8800	-0.881%	2	41	+50.888%
2025-07-18	7.9500	7.9500	7.9500	7.9500	-1.973%	1	41	+49.560%
2025-07-17	8.0000	8.1100	8.0000	8.1100	-10.089%	2	42	+46.609%
2025-07-15	8.9400	9.0200	8.9400	9.0200	-13.269%	2	42	+31.818%
2025-07-11	10.4000	10.4000	10.4000	10.4000	-5.540%	1	42	+14.327%
2025-07-03	11.0100	11.0100	11.0100	11.0100	+12.004%	1	42	+7.993%
2025-07-01	9.6100	9.8300	9.6100	9.8300	+12.215%	2	42	+20.956%
2025-06-26	8.5200	8.7600	8.5200	8.7600	-11.336%	2	42	+35.731%
2025-06-13	9.9800	9.9800	9.8800	9.8800	-5.000%	4	42	+20.344%
2025-06-09	11.0700	11.0700	10.4000	10.4000	+24.105%	2	42	+14.327%
2025-06-02	8.2300	8.3800	8.2300	8.3800	+8.690%	2	42	+41.885%
2025-05-29	7.7100	7.7100	7.7100	7.7100	-26.571%	1	42	+54.215%
2025-05-23	10.5000	10.5000	10.5000	10.5000	-0.474%	2	42	+13.238%
2025-05-21	10.5500	10.5500	10.5500	10.5500	-15.532%	1	42	+12.701%
2025-05-14	12.4900	12.4900	12.4900	12.4900	+33.726%	16	42	-4.804%
2025-04-28	9.1300	9.3400	9.1300	9.3400	+29.722%	2	30	+27.302%
2025-04-11	6.9600	7.2000	6.9600	7.2000	-6.494%	4	29	+65.139%
2025-04-07	7.3500	7.7000	7.3500	7.7000	-41.667%	2	30	+54.416%
2025-04-02	12.5300	13.2000	12.3500	13.2000	+25.475%	28	31	-9.924%
2025-03-31	10.5900	10.5900	10.5200	10.5200	-15.974%	10	31	+13.023%
2025-03-27	12.4000	12.5200	12.4000	12.5200	+3.045%	10	26	-5.032%
2025-03-25	12.1500	12.1500	12.1500	12.1500	+10.254%	3	28	-2.140%
2025-03-21	10.8100	11.0200	10.8100	11.0200	-53.502%	4	25	+7.895%
2025-02-18	23.8000	23.8000	23.7000	23.7000	+13.397%	2	25	-49.831%
2025-01-30	20.6500	20.9000	20.6500	20.9000	+23.669%	42	1	-43.110%
2025-01-17	17.1500	17.1500	16.9000	16.9000	+51.570%	16	1	-29.645%
2024-05-24	11.1500	11.1500	11.1500	11.1500	0.000%	2	0	+6.637%