Dark

BBY20261218C90
BBY Dec 18 2026 90.00 Call (BBY261218C00090000)
option OPRA

EOD

Aug 12, 2026

5.20-3.704%(-0.20)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	5.4000	5.4000	5.2000	5.2000	-3.704%	15	328	0.000%
2026-08-11	5.7000	5.9000	5.4000	5.4000	+5.882%	8	324	-3.704%
2026-08-10	5.0000	5.1000	5.0000	5.1000	+14.607%	4	318	+1.961%
2026-08-06	4.9300	4.9600	4.4500	4.4500	-20.536%	31	316	+16.854%
2026-08-03	5.7000	5.7400	5.4600	5.6000	-20.000%	24	312	-7.143%
2026-07-31	7.1000	7.1000	7.0000	7.0000	-24.731%	11	318	-25.714%
2026-07-29	8.8000	9.5500	8.8000	9.3000	-0.107%	39	317	-44.086%
2026-07-28	9.3100	9.3100	9.3100	9.3100	+9.529%	2	321	-44.146%
2026-07-27	8.0000	8.5000	8.0000	8.5000	+37.097%	7	321	-38.824%
2026-07-23	7.2400	7.2400	5.9000	6.2000	-13.043%	38	317	-16.129%
2026-07-22	7.1100	7.1300	7.1100	7.1300	+15.000%	17	315	-27.069%
2026-07-20	6.2000	6.2000	6.2000	6.2000	-3.125%	10	307	-16.129%
2026-07-17	6.5000	6.5000	6.4000	6.4000	-7.246%	36	307	-18.750%
2026-07-16	7.3800	7.5200	6.9000	6.9000	+1.471%	88	273	-24.638%
2026-07-15	6.6500	6.8000	6.3200	6.8000	+35.458%	37	223	-23.529%
2026-07-14	4.3000	5.0200	4.3000	5.0200	-5.283%	20	195	+3.586%
2026-07-13	5.6000	5.6000	5.3000	5.3000	-0.935%	57	175	-1.887%
2026-07-10	5.1600	5.3500	5.1600	5.3500	+33.416%	6	154	-2.804%
2026-07-07	4.0000	4.0100	4.0000	4.0100	+0.250%	11	152	+29.676%
2026-07-06	4.0000	4.0000	4.0000	4.0000	+12.045%	3	152	+30.000%
2026-07-02	3.5700	3.5700	3.5700	3.5700	-15.000%	1	152	+45.658%
2026-06-25	4.2000	4.2000	4.2000	4.2000	+6.599%	6	152	+23.810%
2026-06-24	3.6000	4.3000	3.6000	3.9400	-3.431%	56	148	+31.980%
2026-06-22	4.0700	4.0800	4.0700	4.0800	+23.636%	12	138	+27.451%
2026-06-18	3.3000	3.3000	3.3000	3.3000	-21.053%	1	134	+57.576%
2026-06-16	4.1000	4.1800	4.1000	4.1800	-0.476%	3	134	+24.402%
2026-06-15	4.2800	4.2800	4.2000	4.2000	-10.256%	2	132	+23.810%
2026-06-12	4.4500	4.6800	4.4000	4.6800	+14.146%	49	133	+11.111%
2026-06-11	4.1000	4.1000	4.1000	4.1000	+2.500%	4	139	+26.829%
2026-06-10	3.8000	4.0000	3.8000	4.0000	+14.286%	3	139	+30.000%
2026-06-09	4.0000	4.0000	3.5000	3.5000	+2.339%	4	141	+48.571%
2026-06-08	2.7800	3.4200	2.7800	3.4200	+26.667%	14	145	+52.047%
2026-06-05	2.6500	2.7000	2.4100	2.7000	-2.174%	6	147	+92.593%
2026-06-04	2.8800	2.8800	2.6400	2.7600	-21.143%	4	147	+88.406%
2026-06-02	3.5000	3.5000	3.5000	3.5000	-12.500%	3	147	+48.571%
2026-06-01	4.2800	4.2800	4.0000	4.0000	-11.111%	2	144	+30.000%
2026-05-29	4.5000	4.5000	4.5000	4.5000	+28.571%	4	144	+15.556%
2026-05-28	2.5300	3.5000	2.5300	3.5000	+150.000%	18	140	+48.571%
2026-05-27	1.5100	1.6300	1.3700	1.4000	+10.236%	6	141	+271.429%
2026-05-26	1.3000	1.3000	1.2600	1.2700	+4.959%	20	141	+309.449%
2026-05-22	1.2000	1.2500	1.2000	1.2100	+13.084%	3	137	+329.752%
2026-05-21	1.1100	1.1500	1.0600	1.0700	+42.667%	16	136	+385.981%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-3.846%	2	136	+593.333%
2026-04-30	0.7900	0.7900	0.7800	0.7800	-4.878%	3	134	+566.667%
2026-04-28	0.8700	0.8700	0.8100	0.8200	+5.128%	6	136	+534.146%
2026-04-27	0.9100	0.9100	0.7800	0.7800	-20.408%	20	135	+566.667%
2026-04-24	0.9900	1.0000	0.9700	0.9800	-8.411%	12	135	+430.612%
2026-04-23	1.2100	1.2100	1.0700	1.0700	-6.957%	4	137	+385.981%
2026-04-22	1.2800	1.4200	1.1500	1.1500	-34.286%	18	136	+352.174%
2026-04-20	1.7500	1.7500	1.7500	1.7500	+9.375%	1	133	+197.143%
2026-04-17	1.6000	1.6000	1.6000	1.6000	+13.475%	1	132	+225.000%
2026-04-16	1.2700	1.4400	1.2700	1.4100	+25.893%	7	131	+268.794%
2026-04-15	1.1400	1.1400	1.0800	1.1200	+6.667%	7	129	+364.286%
2026-04-14	1.0600	1.0600	1.0300	1.0500	+20.690%	4	130	+395.238%
2026-04-13	1.0100	1.0200	0.7900	0.8700	-49.711%	12	130	+497.701%
2026-04-10	1.6800	1.7300	1.6800	1.7300	+2.976%	2	127	+200.578%
2026-04-08	1.9900	1.9900	1.6800	1.6800	0.000%	8	126	+209.524%
2026-04-07	1.6700	1.6800	1.6700	1.6800	-3.448%	2	126	+209.524%
2026-04-06	1.6700	1.7400	1.6600	1.7400	-5.435%	8	125	+198.851%
2026-04-02	1.8500	1.8700	1.8400	1.8400	-2.128%	6	121	+182.609%
2026-03-31	1.9400	2.3400	1.8800	1.8800	-2.083%	7	121	+176.596%
2026-03-30	1.9000	1.9300	1.9000	1.9200	+9.091%	10	119	+170.833%
2026-03-27	1.5500	1.7600	1.5500	1.7600	+3.529%	8	117	+195.455%
2026-03-26	2.1400	2.1400	1.7000	1.7000	+14.865%	4	116	+205.882%
2026-03-24	1.4800	1.5100	1.4700	1.4800	-26.368%	10	117	+251.351%
2026-03-23	1.8200	2.0100	1.6700	2.0100	+22.561%	10	113	+158.706%
2026-03-20	1.7200	1.9600	1.6400	1.6400	-9.890%	10	107	+217.073%
2026-03-19	1.6900	1.8200	1.6800	1.8200	-9.453%	4	107	+185.714%
2026-03-18	1.8200	2.0100	1.8000	2.0100	+11.667%	10	107	+158.706%
2026-03-17	1.8900	1.8900	1.8000	1.8000	-6.736%	6	108	+188.889%
2026-03-12	1.9300	1.9300	1.9300	1.9300	-13.063%	2	107	+169.430%
2026-03-05	2.4600	2.5300	2.1800	2.2200	-18.081%	18	106	+134.234%
2026-03-04	2.4100	2.7700	2.4100	2.7100	+7.968%	17	99	+91.882%
2026-03-03	2.4800	2.5100	2.2500	2.5100	+38.674%	8	92	+107.171%
2026-03-02	1.5300	1.8400	1.5300	1.8100	+3.429%	9	93	+187.293%
2026-02-27	1.8300	1.8600	1.7500	1.7500	-21.875%	12	93	+197.143%
2026-02-26	2.3200	2.3200	2.2400	2.2400	+4.186%	8	94	+132.143%
2026-02-24	2.0600	2.1600	2.0600	2.1500	-1.376%	6	93	+141.860%
2026-02-23	2.1800	2.1800	2.1800	2.1800	-9.167%	2	94	+138.532%
2026-02-20	2.5500	2.6300	2.2400	2.4000	-11.111%	6	92	+116.667%
2026-02-19	2.6700	2.7000	2.6700	2.7000	+1.124%	2	93	+92.593%
2026-02-17	2.8600	2.8600	2.6600	2.6700	+4.297%	4	93	+94.757%
2026-02-13	2.4200	2.6000	2.3900	2.5600	-5.882%	12	93	+103.125%
2026-02-12	3.0300	3.0300	2.7200	2.7200	-9.333%	6	93	+91.176%
2026-02-11	2.9700	3.0000	2.9600	3.0000	-2.597%	4	95	+73.333%
2026-02-10	2.9200	3.1400	2.9200	3.0800	-0.324%	5	96	+68.831%
2026-02-09	3.1900	3.1900	3.0900	3.0900	+2.318%	4	94	+68.285%
2026-02-05	3.2000	3.2000	3.0000	3.0200	+21.285%	4	93	+72.185%
2026-02-03	2.5000	2.5000	2.4900	2.4900	+8.261%	3	91	+108.835%
2026-01-28	2.3000	2.3000	2.3000	2.3000	-10.506%	1	94	+126.087%
2026-01-23	2.5700	2.5700	2.5700	2.5700	-29.396%	1	95	+102.335%
2026-01-07	3.6400	3.6400	3.6400	3.6400	-0.274%	1	94	+42.857%
2025-12-29	3.6500	3.6500	3.6500	3.6500	-8.750%	1	94	+42.466%
2025-12-22	4.0000	4.0000	4.0000	4.0000	-15.433%	1	93	+30.000%
2025-12-18	4.7300	4.7300	4.7300	4.7300	-6.522%	1	92	+9.937%
2025-12-09	5.0300	5.0600	5.0300	5.0600	+8.817%	2	93	+2.767%
2025-12-08	4.6500	4.6500	4.6500	4.6500	-0.215%	2	94	+11.828%
2025-12-05	4.6600	4.6600	4.6600	4.6600	-45.877%	3	95	+11.588%
2025-11-26	8.6100	8.6100	8.6100	8.6100	-8.889%	3	92	-39.605%
2025-10-22	9.1200	9.4500	9.1200	9.4500	+9.884%	6	92	-44.974%
2025-10-20	8.6000	8.6000	8.6000	8.6000	+84.154%	1	88	-39.535%
2025-10-10	4.6500	4.6700	4.6500	4.6700	-16.904%	2	87	+11.349%
2025-09-17	5.6200	5.6200	5.6200	5.6200	-10.652%	3	86	-7.473%
2025-09-12	6.2500	6.2900	6.2500	6.2900	+21.899%	2	83	-17.329%
2025-08-13	5.0800	5.1600	5.0800	5.1600	+5.306%	2	82	+0.775%
2025-08-12	4.4300	4.9000	4.2500	4.9000	+17.788%	5	83	+6.122%
2025-08-11	4.0500	4.2200	4.0500	4.1600	-7.556%	3	88	+25.000%
2025-08-08	4.5000	4.5000	4.5000	4.5000	+30.058%	1	91	+15.556%
2025-07-31	3.6100	3.6100	3.4600	3.4600	-11.282%	4	92	+50.289%
2025-07-30	3.8700	4.0000	3.7000	3.9000	-7.143%	54	97	+33.333%
2025-07-29	4.3500	4.3500	4.2000	4.2000	-2.326%	36	150	+23.810%
2025-07-28	4.3100	4.3400	4.3000	4.3000	+7.232%	20	186	+20.930%
2025-07-25	4.2000	4.2000	3.9800	4.0100	+5.526%	153	206	+29.676%
2025-07-24	4.3500	4.3500	3.8000	3.8000	-6.173%	16	80	+36.842%
2025-07-18	4.0500	4.0500	4.0500	4.0500	+3.846%	10	70	+28.395%
2025-07-16	3.9000	3.9000	3.9000	3.9000	-17.197%	10	70	+33.333%
2025-07-15	4.7200	4.7200	4.7100	4.7100	-27.315%	2	60	+10.403%
2025-07-10	6.4600	6.4800	6.4600	6.4800	+11.724%	2	61	-19.753%
2025-07-09	5.7400	5.8000	5.7400	5.8000	+35.831%	2	60	-10.345%
2025-06-30	4.1600	4.2700	4.1600	4.2700	-10.669%	2	59	+21.780%
2025-06-24	4.6600	4.7800	4.6600	4.7800	+12.471%	2	59	+8.787%
2025-06-23	3.8500	4.2500	3.8500	4.2500	-20.412%	2	59	+22.353%
2025-06-13	5.2300	5.3400	5.2300	5.3400	-9.645%	4	59	-2.622%
2025-06-12	5.6700	5.9100	5.6700	5.9100	-14.841%	2	59	-12.014%
2025-06-10	6.7200	6.9400	6.7200	6.9400	+6.279%	2	59	-25.072%
2025-06-09	6.3400	6.5300	6.3400	6.5300	+17.025%	2	59	-20.368%
2025-06-05	5.3400	5.5800	5.3200	5.5800	+2.385%	4	59	-6.810%
2025-06-03	5.2500	5.4500	5.2500	5.4500	+17.457%	2	59	-4.587%
2025-06-02	4.3600	4.6400	4.3600	4.6400	-30.226%	2	59	+12.069%
2025-05-28	6.5800	6.6500	6.5500	6.6500	+11.765%	3	59	-21.805%
2025-05-22	6.1000	6.1000	5.9500	5.9500	-16.433%	2	58	-12.605%
2025-05-16	7.1200	7.1200	7.1200	7.1200	-1.928%	2	58	-26.966%
2025-05-14	7.2600	7.2700	7.2600	7.2600	+41.520%	3	58	-28.375%
2025-05-06	4.9100	5.1300	4.9100	5.1300	+23.614%	2	58	+1.365%
2025-04-11	4.0300	4.1500	4.0300	4.1500	-2.353%	6	58	+25.301%
2025-04-03	4.0500	4.2500	4.0500	4.2500	-45.860%	2	60	+22.353%
2025-04-02	7.4100	7.8500	7.3300	7.8500	+8.425%	26	61	-33.758%
2025-04-01	6.9800	7.2400	6.9800	7.2400	+9.366%	2	69	-28.177%
2025-03-28	6.4100	6.6200	6.4100	6.6200	-6.761%	4	69	-21.450%
2025-03-25	7.1800	7.3900	7.1000	7.1000	-0.699%	14	69	-26.761%
2025-03-24	6.9200	7.1500	6.9200	7.1500	+11.544%	2	78	-27.273%
2025-03-21	6.1600	6.4100	6.1600	6.4100	-10.224%	4	78	-18.877%
2025-03-20	6.8700	7.1400	6.8700	7.1400	+5.621%	2	78	-27.171%
2025-03-17	6.4800	6.7600	6.4800	6.7600	+15.556%	2	78	-23.077%
2025-03-14	5.6100	5.8500	5.6100	5.8500	+2.812%	4	79	-11.111%
2025-03-13	5.6900	5.6900	5.6900	5.6900	-21.082%	1	80	-8.612%
2025-03-11	7.2100	7.2100	7.2100	7.2100	-16.260%	3	80	-27.878%
2025-03-07	8.5200	8.6100	8.5200	8.6100	+20.927%	4	80	-39.605%
2025-03-04	7.1200	7.1200	7.1200	7.1200	-53.311%	1	81	-26.966%
2025-02-25	15.1500	15.2500	15.1500	15.2500	-1.294%	2	82	-65.902%
2025-02-19	15.5500	15.6000	15.3500	15.4500	-3.438%	21	82	-66.343%
2025-02-18	15.3500	16.2000	15.3500	16.0000	+48.148%	63	71	-67.500%
2025-01-17	11.4000	11.4000	10.8000	10.8000	-27.759%	22	37	-51.852%
2024-12-27	14.9500	14.9500	14.9500	14.9500	+11.484%	18	37	-65.217%
2024-12-23	13.4100	13.4100	13.4100	13.4100	-4.214%	1	42	-61.223%
2024-12-10	14.0000	14.0000	14.0000	14.0000	-9.385%	1	42	-62.857%
2024-12-05	15.4800	15.4800	15.4500	15.4500	+16.868%	10	43	-66.343%
2024-11-26	12.6000	13.2200	12.6000	13.2200	-27.956%	3	44	-60.666%
2024-11-25	18.3500	18.3500	18.3500	18.3500	+34.728%	3	46	-71.662%
2024-11-20	13.5000	13.6200	13.5000	13.6200	-3.404%	56	43	-61.821%
2024-11-19	14.1000	14.1000	14.1000	14.1000	-18.966%	4	99	-63.121%
2024-11-14	17.4200	17.4200	17.4000	17.4000	-0.571%	2	99	-70.115%
2024-11-13	17.5000	17.5000	17.5000	17.5000	+8.493%	50	101	-70.286%
2024-11-08	16.1300	16.1300	16.1300	16.1300	-24.450%	20	51	-67.762%
2024-10-10	21.3500	21.3500	21.3500	21.3500	-11.190%	3	41	-75.644%
2024-09-27	24.2800	24.2800	24.0400	24.0400	+11.814%	18	41	-78.369%
2024-08-29	21.5000	21.5000	21.5000	21.5000	+61.411%	2	40	-75.814%
2024-07-31	13.3200	13.3200	13.3200	13.3200	-16.489%	1	40	-60.961%
2024-07-22	15.9500	15.9500	15.9500	15.9500	-2.744%	25	39	-67.398%
2024-07-18	16.4000	16.4000	16.4000	16.4000	+37.238%	1	16	-68.293%
2024-07-02	11.9500	11.9500	11.9500	11.9500	-33.611%	10	16	-56.485%
2024-06-17	18.0000	18.0000	18.0000	18.0000	+23.967%	2	6	-71.111%
2024-06-03	14.8100	14.8100	13.7700	14.5200	+30.693%	4	5	-64.187%
2024-05-30	11.1100	11.1100	11.1100	11.1100	0.000%	1	1	-53.195%