Dark

BBY20261218C85
BBY Dec 18 2026 85.00 Call (BBY261218C00085000)
option OPRA

EOD

Aug 7, 2026

5.80-5.844%(-0.36)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	5.8000	5.8000	5.8000	5.8000	-5.844%	2	470	0.000%
2026-08-06	6.1600	6.1600	6.1600	6.1600	-21.026%	2	470	-5.844%
2026-08-03	6.5100	7.8000	6.5000	7.8000	-25.000%	40	470	-25.641%
2026-07-30	10.4000	10.4000	10.4000	10.4000	-1.887%	20	482	-44.231%
2026-07-27	9.9200	10.6000	9.9200	10.6000	+28.485%	3	482	-45.283%
2026-07-24	8.2500	8.2500	8.2500	8.2500	-2.482%	2	485	-29.697%
2026-07-21	8.0000	8.4600	7.6000	8.4600	-0.471%	15	483	-31.442%
2026-07-20	8.4600	8.5000	8.4600	8.5000	-12.999%	4	482	-31.765%
2026-07-16	10.0000	10.0000	9.7700	9.7700	+11.023%	2	484	-40.635%
2026-07-15	8.9100	9.1000	8.8000	8.8000	+10.000%	195	484	-34.091%
2026-07-14	6.7000	8.0000	6.7000	8.0000	+15.942%	20	489	-27.500%
2026-07-13	7.4000	7.4000	6.9000	6.9000	-5.089%	213	483	-15.942%
2026-07-10	7.0000	7.4000	7.0000	7.2700	+19.180%	20	354	-20.220%
2026-07-09	5.7600	6.1000	5.7600	6.1000	+1.667%	13	352	-4.918%
2026-07-07	6.0000	6.0000	6.0000	6.0000	+20.000%	1	352	-3.333%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-5.660%	1	352	+16.000%
2026-07-02	5.3000	5.3000	5.3000	5.3000	+26.190%	35	331	+9.434%
2026-06-23	4.0000	4.2000	4.0000	4.2000	-26.316%	3	331	+38.095%
2026-06-22	5.6000	5.7000	5.6000	5.7000	+42.500%	39	331	+1.754%
2026-06-18	4.0000	4.0000	4.0000	4.0000	-20.000%	1	330	+45.000%
2026-06-16	4.9500	5.0700	4.9500	5.0000	-19.355%	29	330	+16.000%
2026-06-12	6.0000	6.2000	5.6000	6.2000	+24.000%	4	329	-6.452%
2026-06-11	5.0000	5.0000	5.0000	5.0000	0.000%	1	326	+16.000%
2026-06-10	5.0000	5.0000	5.0000	5.0000	-0.990%	1	325	+16.000%
2026-06-09	5.0500	5.0500	5.0500	5.0500	+23.171%	2	325	+14.851%
2026-06-08	4.0300	4.1000	3.7500	4.1000	+13.889%	12	325	+41.463%
2026-06-04	3.5700	3.6000	3.5700	3.6000	0.000%	51	316	+61.111%
2026-06-03	3.6000	3.6000	3.6000	3.6000	-40.000%	1	266	+61.111%
2026-05-29	5.7700	6.0000	5.7700	6.0000	+11.111%	2	266	-3.333%
2026-05-28	4.3700	5.7000	4.1000	5.4000	+170.000%	172	265	+7.407%
2026-05-27	2.1000	2.1000	1.9000	2.0000	+14.286%	5	115	+190.000%
2026-05-26	1.7200	1.9000	1.7200	1.7500	+24.113%	13	114	+231.429%
2026-05-22	1.8700	1.8700	1.4100	1.4100	-14.545%	13	107	+311.348%
2026-05-21	1.4000	1.6500	1.4000	1.6500	+17.021%	22	105	+251.515%
2026-05-20	1.2400	1.5200	1.1900	1.4100	+18.487%	17	105	+311.348%
2026-05-19	1.1700	1.2400	1.1700	1.1900	+6.250%	28	105	+387.395%
2026-05-18	0.9500	1.1500	0.9500	1.1200	+28.736%	18	105	+417.857%
2026-05-15	0.9100	0.9200	0.8500	0.8700	+4.819%	25	105	+566.667%
2026-05-14	0.8200	0.8600	0.8200	0.8300	+1.220%	12	102	+598.795%
2026-05-13	0.8300	0.8500	0.7500	0.8200	-13.684%	19	105	+607.317%
2026-05-12	1.0000	1.0100	0.9400	0.9500	-13.636%	24	105	+510.526%
2026-05-11	1.2500	1.2500	1.1000	1.1000	+1.852%	3	105	+427.273%
2026-05-08	1.0900	1.1200	1.0300	1.0800	+2.857%	18	103	+437.037%
2026-05-07	1.1000	1.1100	1.0400	1.0500	-0.943%	24	104	+452.381%
2026-05-06	0.9400	1.3000	0.9400	1.0600	+112.000%	12	103	+447.170%
2026-05-05	0.8500	0.9500	0.5000	0.5000	-46.237%	20	99	+1,060.000%
2026-05-04	1.0800	1.0800	0.9300	0.9300	-31.618%	24	95	+523.656%
2026-05-01	1.3700	1.3700	1.2500	1.3600	+11.475%	6	92	+326.471%
2026-04-30	1.2100	1.2600	1.2100	1.2200	+0.826%	6	92	+375.410%
2026-04-29	1.0700	1.2100	1.0000	1.2100	+3.419%	14	91	+379.339%
2026-04-28	1.1300	1.2000	1.1300	1.1700	-5.645%	7	89	+395.726%
2026-04-27	1.2500	1.2800	1.1900	1.2400	-0.800%	9	87	+367.742%
2026-04-24	1.3100	1.3600	1.2000	1.2500	-16.667%	6	83	+364.000%
2026-04-23	1.6100	1.6100	1.5000	1.5000	-17.582%	2	82	+286.667%
2026-04-22	1.8700	1.8800	1.8000	1.8200	-22.553%	8	80	+218.681%
2026-04-20	2.3500	2.3500	2.3500	2.3500	+9.813%	1	79	+146.809%
2026-04-17	2.2300	2.2300	2.1300	2.1400	+27.381%	4	79	+171.028%
2026-04-15	1.6200	1.6800	1.5600	1.6800	+9.804%	11	79	+245.238%
2026-04-14	1.4700	1.5600	1.4600	1.5300	+22.400%	10	80	+279.085%
2026-04-13	1.5000	1.5000	1.2500	1.2500	-41.589%	4	80	+364.000%
2026-04-10	2.2600	2.2800	2.1200	2.1400	-2.283%	12	82	+171.028%
2026-04-09	2.2000	2.2100	2.1900	2.1900	-6.809%	6	83	+164.840%
2026-04-08	2.5000	2.5000	2.3500	2.3500	+4.444%	3	86	+146.809%
2026-04-07	2.2800	2.3000	2.2500	2.2500	-3.846%	4	85	+157.778%
2026-04-06	2.2700	2.3800	2.2700	2.3400	-7.143%	8	85	+147.863%
2026-04-02	2.0500	2.6500	2.0500	2.5200	+9.091%	9	85	+130.159%
2026-04-01	2.4500	2.4900	2.3100	2.3100	-7.229%	10	85	+151.082%
2026-03-31	2.6000	2.6000	2.4000	2.4900	+2.469%	12	86	+132.932%
2026-03-30	2.7300	2.7300	2.3900	2.4300	+14.623%	6	82	+138.683%
2026-03-27	2.1000	2.2500	2.1000	2.1200	-3.636%	4	82	+173.585%
2026-03-26	2.4000	2.4000	2.2000	2.2000	+17.647%	9	84	+163.636%
2026-03-25	2.0100	2.1000	1.8200	1.8700	-7.426%	12	75	+210.160%
2026-03-24	1.9600	2.0200	1.9600	2.0200	-13.305%	8	78	+187.129%
2026-03-23	2.3500	2.3600	2.3100	2.3300	-17.082%	7	78	+148.927%
2026-03-20	2.2400	2.8100	2.0800	2.8100	+17.083%	4	77	+106.406%
2026-03-19	2.2600	2.4000	2.2600	2.4000	+6.195%	8	77	+141.667%
2026-03-16	2.2100	2.2800	2.2100	2.2600	-3.004%	8	77	+156.637%
2026-03-13	2.3000	2.3300	2.3000	2.3300	-26.032%	2	76	+148.927%
2026-03-10	2.9300	3.1500	2.9300	3.1500	+15.809%	2	76	+84.127%
2026-03-09	2.6000	2.7200	2.6000	2.7200	-8.725%	4	77	+113.235%
2026-03-06	2.8200	3.0200	2.7900	2.9800	-17.222%	12	78	+94.631%
2026-03-04	3.2300	3.6000	3.2300	3.6000	+22.449%	2	81	+61.111%
2026-03-03	2.5000	2.9400	2.5000	2.9400	+19.512%	2	81	+97.279%
2026-02-27	2.4400	2.4800	2.4200	2.4600	-7.170%	8	81	+135.772%
2026-02-26	2.4400	2.6500	2.4400	2.6500	+9.053%	4	81	+118.868%
2026-02-25	2.4000	2.4300	2.4000	2.4300	-21.613%	4	81	+138.683%
2026-02-24	3.1000	3.1000	3.1000	3.1000	+12.319%	1	81	+87.097%
2026-02-23	2.8500	2.8500	2.7300	2.7600	-19.062%	6	82	+110.145%
2026-02-19	3.5700	3.5700	3.4100	3.4100	-10.026%	2	82	+70.088%
2026-02-18	3.4000	3.7900	3.4000	3.7900	+6.461%	6	83	+53.034%
2026-02-17	3.4900	3.5600	3.4900	3.5600	+3.488%	6	83	+62.921%
2026-02-13	3.1000	3.5200	3.0900	3.4400	-4.444%	6	84	+68.605%
2026-02-12	3.5900	3.6000	3.5900	3.6000	-13.253%	2	84	+61.111%
2026-02-06	4.1500	4.1500	4.1500	4.1500	-0.718%	1	84	+39.759%
2026-02-04	3.7600	4.1800	3.7600	4.1800	+22.222%	4	83	+38.756%
2026-02-03	3.0300	3.6900	3.0300	3.4200	+14.000%	10	83	+69.591%
2026-02-02	2.4500	3.0000	2.4500	3.0000	-9.091%	6	83	+93.333%
2026-01-30	3.4300	3.4300	3.2900	3.3000	+7.143%	4	83	+75.758%
2026-01-29	2.8200	3.0900	2.8200	3.0800	+1.316%	6	83	+88.312%
2026-01-28	3.1400	3.1700	2.8700	3.0400	-10.588%	10	83	+90.789%
2026-01-16	3.5100	3.5100	3.4000	3.4000	-12.145%	2	86	+70.588%
2026-01-13	3.8700	3.8700	3.8700	3.8700	-30.270%	1	86	+49.871%
2026-01-08	5.5500	5.5500	5.5500	5.5500	+23.333%	7	87	+4.505%
2026-01-05	4.5000	4.5000	4.5000	4.5000	+9.756%	1	90	+28.889%
2025-12-29	4.1000	4.1000	4.1000	4.1000	-8.277%	1	90	+41.463%
2025-12-24	4.4700	4.4700	4.4700	4.4700	-14.038%	1	90	+29.754%
2025-12-19	5.2000	5.2000	5.2000	5.2000	-13.907%	1	90	+11.538%
2025-12-09	6.0400	6.0400	6.0400	6.0400	-40.316%	3	90	-3.974%
2025-11-26	10.1200	10.1200	10.1200	10.1200	+35.839%	1	89	-42.688%
2025-11-17	7.6500	7.6500	7.4500	7.4500	-34.706%	50	89	-22.148%
2025-10-22	11.4100	11.4100	11.4100	11.4100	+3.258%	2	119	-49.167%
2025-10-21	11.0500	11.0500	11.0500	11.0500	+28.190%	3	121	-47.511%
2025-10-14	8.6200	8.6200	8.6200	8.6200	+1.412%	2	120	-32.715%
2025-10-13	8.5000	8.5000	8.5000	8.5000	+17.892%	1	118	-31.765%
2025-09-29	7.2100	7.2100	7.2100	7.2100	+6.657%	3	117	-19.556%
2025-09-15	6.7600	6.7600	6.7600	6.7600	-14.104%	2	114	-14.201%
2025-09-12	7.7900	7.8700	7.7900	7.8700	-4.024%	2	114	-26.302%
2025-09-05	8.2000	8.2000	8.2000	8.2000	+5.534%	2	114	-29.268%
2025-08-19	7.7700	7.7700	7.7700	7.7700	+26.136%	1	112	-25.354%
2025-08-12	6.0300	6.1600	6.0300	6.1600	+12.000%	4	112	-5.844%
2025-08-08	5.5000	5.5000	5.5000	5.5000	+23.596%	5	112	+5.455%
2025-07-31	4.3900	4.4500	4.3900	4.4500	-10.822%	2	112	+30.337%
2025-07-29	4.9200	4.9900	4.9000	4.9900	+9.430%	7	112	+16.232%
2025-07-21	4.4500	4.5600	4.4000	4.5600	-39.200%	4	108	+27.193%
2025-07-10	7.6000	7.6000	7.5000	7.5000	+4.457%	3	108	-22.667%
2025-07-09	7.0500	7.1800	7.0500	7.1800	+3.608%	2	105	-19.220%
2025-07-07	6.9800	6.9800	6.9300	6.9300	+29.775%	2	105	-16.306%
2025-06-30	5.2200	5.3400	5.2200	5.3400	-5.654%	2	105	+8.614%
2025-06-26	5.5900	5.6600	5.5900	5.6600	-0.702%	2	105	+2.473%
2025-06-25	5.8200	5.8200	5.7000	5.7000	-11.628%	3	105	+1.754%
2025-06-17	6.3500	6.4500	6.3500	6.4500	-3.008%	2	106	-10.078%
2025-06-13	6.3900	6.6500	6.3900	6.6500	-7.510%	4	106	-12.782%
2025-06-12	7.0100	7.1900	7.0100	7.1900	-8.408%	2	106	-19.332%
2025-06-11	8.0300	8.2600	7.8500	7.8500	-6.991%	3	106	-26.115%
2025-06-10	8.1600	8.4400	8.1600	8.4400	+26.917%	4	105	-31.280%
2025-06-05	6.4500	6.6500	6.4500	6.6500	+17.908%	2	105	-12.782%
2025-06-02	5.4200	5.6400	5.4200	5.6400	-29.851%	2	105	+2.837%
2025-05-28	7.8700	8.0400	7.8700	8.0400	+29.887%	2	105	-27.861%
2025-05-06	6.0300	6.1900	6.0300	6.1900	+23.800%	2	105	-6.300%
2025-04-11	4.9000	5.0000	4.9000	5.0000	-15.966%	6	105	+16.000%
2025-04-09	5.9600	5.9600	5.9500	5.9500	+10.390%	2	104	-2.521%
2025-04-07	5.1700	5.3900	5.1700	5.3900	-41.603%	2	104	+7.607%
2025-04-02	9.2000	9.2300	9.2000	9.2300	+16.540%	10	105	-37.161%
2025-03-31	7.6900	7.9200	7.6900	7.9200	-0.252%	2	105	-26.768%
2025-03-28	7.8000	7.9400	7.8000	7.9400	-6.588%	20	105	-26.952%
2025-03-25	8.5000	8.5000	8.5000	8.5000	-0.118%	25	106	-31.765%
2025-03-24	8.2700	8.5100	8.2700	8.5100	+0.949%	2	113	-31.845%
2025-03-20	8.1900	8.4300	8.1900	8.4300	+18.233%	2	113	-31.198%
2025-03-14	6.9100	7.1300	6.9100	7.1300	-21.648%	4	113	-18.654%
2025-03-05	8.6900	9.1500	8.6900	9.1000	-2.151%	56	113	-36.264%
2025-03-04	8.5100	9.3000	8.5100	9.3000	-48.760%	2	113	-37.634%
2025-02-19	17.8000	18.1500	17.6500	18.1500	+14.151%	20	114	-68.044%
2025-01-30	15.8500	15.9000	15.8500	15.9000	+4.950%	2	104	-63.522%
2025-01-28	15.1300	15.1500	15.1300	15.1500	+20.717%	7	104	-61.716%
2025-01-17	13.0500	13.0500	12.5500	12.5500	-4.198%	32	95	-53.785%
2025-01-16	13.1000	13.1000	13.1000	13.1000	-5.415%	1	95	-55.725%
2025-01-13	13.8500	13.8500	13.8500	13.8500	-19.006%	1	95	-58.123%
2024-12-27	17.1000	17.1000	17.1000	17.1000	+10.323%	18	94	-66.082%
2024-12-19	15.5000	15.5000	15.5000	15.5000	+3.887%	1	102	-62.581%
2024-11-26	14.8200	14.9700	14.8200	14.9200	-16.834%	17	102	-61.126%
2024-11-22	18.4000	18.4000	17.9400	17.9400	-3.027%	34	109	-67.670%
2024-11-12	18.5000	18.5000	18.5000	18.5000	-12.818%	5	94	-68.649%
2024-10-21	21.2200	21.2200	21.2200	21.2200	-13.388%	2	89	-72.667%
2024-10-08	24.3200	24.5000	24.3200	24.5000	-10.844%	2	89	-76.327%
2024-09-27	27.1800	27.4800	27.1800	27.4800	+25.365%	18	89	-78.894%
2024-09-10	21.9200	21.9200	21.9200	21.9200	-19.352%	1	80	-73.540%
2024-09-03	27.1800	27.1800	27.1800	27.1800	+2.566%	2	80	-78.661%
2024-08-29	26.5000	26.5000	26.5000	26.5000	+51.429%	2	80	-78.113%
2024-08-26	17.5000	17.5000	17.5000	17.5000	+9.375%	1	80	-66.857%
2024-08-22	16.0000	16.0000	16.0000	16.0000	-5.882%	2	80	-63.750%
2024-08-21	17.0000	17.0000	17.0000	17.0000	+25.926%	1	78	-65.882%
2024-08-05	13.5000	13.5000	13.5000	13.5000	-15.466%	3	78	-57.037%
2024-07-29	15.9700	15.9700	15.9700	15.9700	-8.534%	3	81	-63.682%
2024-07-24	16.8000	17.4600	16.8000	17.4600	-3.000%	3	81	-66.781%
2024-07-17	17.8000	18.0000	17.8000	18.0000	+4.348%	21	79	-67.778%
2024-07-15	17.2500	17.2500	17.2500	17.2500	+19.377%	1	66	-66.377%
2024-07-03	14.4500	14.4500	14.4500	14.4500	+4.332%	7	58	-59.862%
2024-07-02	13.8500	13.8500	13.8500	13.8500	-24.317%	50	58	-58.123%
2024-06-17	18.3000	18.3000	18.3000	18.3000	+9.581%	1	9	-68.306%
2024-06-03	14.6900	16.7000	14.6900	16.7000	+124.161%	5	8	-65.269%
2024-05-23	7.5000	7.5000	7.4500	7.4500	0.000%	3	3	-22.148%