Dark

BBY20261218C80
BBY Dec 18 2026 80.00 Call (BBY261218C00080000)
option OPRA

EOD

Aug 4, 2026

10.20-27.915%(-3.95)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	10.2000	10.2000	10.2000	10.2000	-27.915%	1	258	0.000%
2026-07-29	14.1500	14.1500	14.1500	14.1500	-7.335%	5	258	-27.915%
2026-07-28	15.2700	15.2700	15.2700	15.2700	+15.245%	1	257	-33.202%
2026-07-27	13.2500	13.2500	13.2500	13.2500	+15.721%	1	258	-23.019%
2026-07-24	11.4500	11.4500	11.4500	11.4500	-0.866%	2	259	-10.917%
2026-07-20	11.4500	11.5500	11.4500	11.5500	+3.587%	11	261	-11.688%
2026-07-15	11.1500	11.1500	11.1500	11.1500	+25.281%	1	252	-8.520%
2026-07-14	8.8700	8.9000	8.8700	8.9000	-11.000%	2	252	+14.607%
2026-07-10	9.1300	10.0000	8.9200	10.0000	+23.153%	12	251	+2.000%
2026-07-09	8.0100	8.1200	8.0100	8.1200	+19.412%	100	245	+25.616%
2026-07-02	6.7500	6.8600	6.7500	6.8000	+15.254%	6	171	+50.000%
2026-06-30	5.8000	5.9000	5.8000	5.9000	-19.067%	9	171	+72.881%
2026-06-26	7.3100	7.3400	7.2100	7.2900	+1.532%	12	176	+39.918%
2026-06-22	7.3500	7.4900	7.1800	7.1800	+15.434%	6	176	+42.061%
2026-06-18	5.5000	6.2200	5.5000	6.2200	+20.777%	6	172	+63.987%
2026-06-17	5.1500	5.1500	5.1500	5.1500	-22.556%	1	172	+98.058%
2026-06-16	6.6000	6.7000	6.6000	6.6500	-7.639%	73	177	+53.383%
2026-06-15	7.2000	7.2000	7.2000	7.2000	-5.882%	16	134	+41.667%
2026-06-12	8.0000	8.0200	7.6500	7.6500	+8.974%	15	119	+33.333%
2026-06-11	7.0200	7.0200	7.0200	7.0200	+8.000%	1	113	+45.299%
2026-06-10	6.5000	6.5000	6.5000	6.5000	+6.557%	2	112	+56.923%
2026-06-08	6.1200	6.1200	5.6000	6.1000	+8.929%	4	110	+67.213%
2026-06-04	5.6000	5.6000	5.5900	5.6000	-6.667%	5	107	+82.143%
2026-06-02	6.0000	6.0000	6.0000	6.0000	-25.000%	2	102	+70.000%
2026-05-29	7.9000	8.0000	7.9000	8.0000	+10.345%	12	102	+27.500%
2026-05-28	4.6000	7.3000	4.6000	7.2500	+158.929%	13	90	+40.690%
2026-05-27	2.7600	2.9300	2.6500	2.8000	+10.672%	28	80	+264.286%
2026-05-26	2.4500	2.5300	2.4500	2.5300	+6.303%	7	76	+303.162%
2026-05-22	2.3900	2.3900	2.3800	2.3800	+3.478%	2	76	+328.571%
2026-05-21	1.9800	2.3000	1.9800	2.3000	+5.023%	18	72	+343.478%
2026-05-20	2.1900	2.1900	2.1900	2.1900	+40.385%	1	72	+365.753%
2026-05-18	1.6700	1.6700	1.3900	1.5600	+38.053%	16	68	+553.846%
2026-05-15	1.5500	1.5500	0.9300	1.1300	-8.130%	14	68	+802.655%
2026-05-14	1.1800	1.3400	1.1800	1.2300	-3.906%	16	68	+729.268%
2026-05-13	1.2100	1.2800	1.2000	1.2800	+1.587%	10	68	+696.875%
2026-05-12	1.4600	1.5000	1.2600	1.2600	-11.888%	20	68	+709.524%
2026-05-11	1.4500	1.4500	1.4300	1.4300	-2.055%	5	68	+613.287%
2026-05-06	1.4000	1.6000	1.3800	1.4600	-3.311%	26	68	+598.630%
2026-04-29	1.5100	1.5100	1.5100	1.5100	-9.036%	1	77	+575.497%
2026-04-28	1.7800	1.7800	1.6400	1.6600	+2.469%	6	77	+514.458%
2026-04-27	1.8500	1.8800	1.6200	1.6200	-18.182%	14	78	+529.630%
2026-04-24	2.0900	2.1100	1.9200	1.9800	-9.589%	15	76	+415.152%
2026-04-23	2.3900	2.4100	2.1900	2.1900	-12.400%	4	75	+365.753%
2026-04-22	2.6000	2.8000	2.5000	2.5000	-26.471%	16	75	+308.000%
2026-04-20	3.4000	3.4000	3.4000	3.4000	+16.838%	7	86	+200.000%
2026-04-16	3.0500	3.0500	2.9000	2.9100	+23.830%	7	86	+250.515%
2026-04-15	2.2700	2.3500	2.2700	2.3500	+6.818%	8	85	+334.043%
2026-04-14	2.0900	2.2000	2.0800	2.2000	+15.789%	6	85	+363.636%
2026-04-13	2.0300	2.0400	1.8300	1.9000	-41.718%	10	85	+436.842%
2026-04-10	3.1400	3.2600	3.1400	3.2600	+6.189%	2	85	+212.883%
2026-04-07	3.2100	3.2100	3.0700	3.0700	-4.954%	3	85	+232.248%
2026-04-06	3.1400	3.2400	3.1000	3.2300	-7.714%	8	84	+215.789%
2026-04-02	3.4800	3.5200	3.4800	3.5000	-4.110%	6	88	+191.429%
2026-03-31	3.4900	3.7100	3.3000	3.6500	+8.631%	8	88	+179.452%
2026-03-30	3.3400	3.3600	3.2800	3.3600	+4.673%	12	91	+203.571%
2026-03-27	2.8200	3.2100	2.8200	3.2100	+1.905%	10	89	+217.757%
2026-03-26	3.5800	3.5800	3.1300	3.1500	+18.421%	19	91	+223.810%
2026-03-25	2.6600	2.6600	2.6600	2.6600	0.000%	4	76	+283.459%
2026-03-24	2.7200	2.7400	2.6000	2.6600	-18.405%	12	72	+283.459%
2026-03-23	3.1100	3.2800	3.1000	3.2600	-9.695%	17	72	+212.883%
2026-03-20	3.0500	3.6100	3.0100	3.6100	+14.241%	8	62	+182.548%
2026-03-19	2.8900	3.1600	2.8700	3.1600	-8.671%	4	62	+222.785%
2026-03-18	3.1100	3.4600	3.1000	3.4600	+2.367%	10	63	+194.798%
2026-03-17	3.4400	3.4600	3.3800	3.3800	-5.322%	6	66	+201.775%
2026-03-12	3.4200	3.5700	3.4200	3.5700	-4.800%	2	66	+185.714%
2026-03-06	3.7500	3.7500	3.7500	3.7500	-12.178%	1	66	+172.000%
2026-03-05	4.2700	4.2700	4.2700	4.2700	+31.385%	1	67	+138.876%
2026-03-02	2.8600	3.2500	2.8600	3.2500	+2.524%	12	66	+213.846%
2026-02-27	3.1900	3.2300	3.1300	3.1700	-15.013%	10	66	+221.767%
2026-02-26	3.8900	3.9100	3.7000	3.7300	+24.333%	8	66	+173.458%
2026-02-25	3.0000	3.0000	3.0000	3.0000	-19.786%	1	66	+240.000%
2026-02-24	3.5700	3.7400	3.5700	3.7400	-18.696%	6	66	+172.727%
2026-02-17	4.3900	4.6000	4.3900	4.6000	-19.580%	2	66	+121.739%
2026-02-04	5.7200	5.7200	5.7200	5.7200	+21.444%	1	66	+78.322%
2026-02-03	4.7100	4.7100	4.7100	4.7100	+11.611%	1	65	+116.561%
2026-02-02	4.2200	4.2200	4.2200	4.2200	+1.687%	3	66	+141.706%
2026-01-29	4.1500	4.1500	4.1500	4.1500	-7.778%	1	69	+145.783%
2026-01-21	4.5000	4.5000	4.5000	4.5000	-4.255%	8	69	+126.667%
2026-01-20	5.2500	5.2500	4.7000	4.7000	-3.093%	5	61	+117.021%
2026-01-13	4.8500	4.8500	4.8500	4.8500	-4.902%	1	58	+110.309%
2026-01-12	5.1000	5.1000	5.1000	5.1000	-15.000%	2	59	+100.000%
2026-01-09	6.0000	6.0000	6.0000	6.0000	-14.286%	1	61	+70.000%
2026-01-08	6.4500	7.0000	6.4500	7.0000	+2.941%	2	61	+45.714%
2026-01-06	6.4000	6.8000	6.4000	6.8000	+19.929%	6	61	+50.000%
2025-12-24	5.6700	5.6700	5.6700	5.6700	-4.223%	2	61	+79.894%
2025-12-23	5.9200	5.9200	5.9200	5.9200	-19.456%	2	61	+72.297%
2025-12-18	7.3500	7.3500	7.3500	7.3500	-16.000%	1	61	+38.776%
2025-12-03	8.7500	8.7500	8.7500	8.7500	-17.686%	1	60	+16.571%
2025-11-10	10.6300	10.6300	10.6300	10.6300	-3.888%	1	59	-4.045%
2025-11-07	11.0600	11.0600	11.0600	11.0600	-19.505%	1	58	-7.776%
2025-10-22	13.7400	13.7400	13.7400	13.7400	+58.661%	2	59	-25.764%
2025-09-26	8.6600	8.6600	8.6600	8.6600	+6.914%	33	59	+17.783%
2025-09-15	8.1000	8.1000	8.1000	8.1000	-13.276%	2	26	+25.926%
2025-08-25	9.2300	9.3400	9.2300	9.3400	+21.299%	2	24	+9.208%
2025-08-12	7.5100	7.7000	7.5100	7.7000	+18.462%	4	23	+32.468%
2025-07-25	6.4000	6.5000	6.4000	6.5000	-25.799%	2	22	+56.923%
2025-07-09	8.6700	8.7600	8.6700	8.7600	+8.015%	2	22	+16.438%
2025-07-02	8.1400	8.1400	8.1100	8.1100	-1.697%	2	23	+25.771%
2025-07-01	8.2500	8.2500	8.2500	8.2500	+32.000%	1	22	+23.636%
2025-06-30	6.5300	6.6100	6.2500	6.2500	-11.222%	4	22	+63.200%
2025-06-26	6.9200	7.0400	6.9200	7.0400	-4.087%	2	22	+44.886%
2025-06-24	7.1800	7.3400	7.1800	7.3400	-9.494%	2	22	+38.965%
2025-06-13	7.8300	8.1100	7.8300	8.1100	+17.707%	4	22	+25.771%
2025-06-02	6.6600	6.8900	6.6600	6.8900	+12.033%	2	22	+48.041%
2025-05-29	5.8000	6.3500	5.8000	6.1500	-35.938%	6	22	+65.854%
2025-05-28	9.6000	9.6000	9.6000	9.6000	-4.950%	2	24	+6.250%
2025-05-12	10.1100	10.1100	10.1000	10.1000	+73.540%	3	22	+0.990%
2025-04-21	5.7700	5.8200	5.7700	5.8200	-3.000%	2	21	+75.258%
2025-04-11	5.7400	6.0000	5.7400	6.0000	-6.250%	8	20	+70.000%
2025-04-07	6.1000	6.4000	6.1000	6.4000	+12.281%	2	19	+59.375%
2025-04-03	5.5900	5.7000	5.5900	5.7000	-48.323%	5	19	+78.947%
2025-04-02	10.6100	11.0800	10.5500	11.0300	+15.861%	31	21	-7.525%
2025-03-28	9.3500	9.5500	9.3500	9.5200	-6.667%	20	16	+7.143%
2025-03-25	10.2000	10.2000	10.2000	10.2000	+10.749%	11	18	0.000%
2025-03-21	8.9600	9.2100	8.9600	9.2100	-8.631%	4	10	+10.749%
2025-03-20	9.8400	10.0800	9.8400	10.0800	+17.483%	2	10	+1.190%
2025-03-14	8.3600	8.5800	8.3600	8.5800	+7.519%	4	10	+18.881%
2025-03-13	7.9800	7.9800	7.9800	7.9800	-21.765%	3	10	+27.820%
2025-03-12	10.2000	10.2000	10.2000	10.2000	-50.244%	4	10	0.000%
2025-03-03	20.1500	20.5000	20.1500	20.5000	+11.111%	2	14	-50.244%
2025-02-24	19.5100	19.5100	18.4000	18.4500	-8.209%	3	14	-44.715%
2025-02-19	20.3500	20.3500	20.0500	20.1000	+35.811%	4	14	-49.254%
2025-01-17	15.4000	15.4500	14.8000	14.8000	-37.208%	10	12	-31.081%
2024-10-23	23.5700	23.5700	23.5700	23.5700	-18.724%	1	12	-56.725%
2024-08-29	29.0000	29.0000	29.0000	29.0000	+84.478%	2	11	-64.828%
2024-08-06	15.7200	15.7200	15.7200	15.7200	-3.558%	1	12	-35.115%
2024-08-02	16.3000	16.3000	16.3000	16.3000	+1.558%	8	12	-37.423%
2024-07-05	14.8500	16.0500	14.8500	16.0500	-0.496%	6	11	-36.449%
2024-07-02	16.1300	16.1300	16.1300	16.1300	-8.767%	1	10	-36.764%
2024-06-28	17.6800	17.6800	17.6800	17.6800	-18.787%	2	9	-42.308%
2024-06-24	21.7700	21.7700	21.7700	21.7700	+10.789%	1	8	-53.147%
2024-06-07	19.6500	19.6500	19.6500	19.6500	-2.963%	2	7	-48.092%
2024-06-06	20.2500	20.2500	20.2500	20.2500	+0.248%	1	7	-49.630%
2024-06-04	17.0000	20.2000	17.0000	20.2000	+11.479%	12	6	-49.505%
2024-06-03	18.1200	18.1200	18.1200	18.1200	+18.277%	1	13	-43.709%
2024-05-30	14.6500	15.4500	14.5300	15.3200	+53.200%	12	12	-33.420%
2024-05-21	10.0000	10.0000	10.0000	10.0000	0.000%	3	3	+2.000%