Dark

BBY20261218C95
BBY Dec 18 2026 95.00 Call (BBY261218C00095000)
option OPRA

EOD

Aug 11, 2026

4.10+19.883%(+0.68)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	4.3000	4.3000	4.1000	4.1000	+19.883%	2	250	0.000%
2026-08-10	3.4000	3.4500	3.4000	3.4200	+10.680%	6	250	+19.883%
2026-08-07	3.0900	3.0900	3.0900	3.0900	-7.761%	1	254	+32.686%
2026-08-06	3.4000	3.4000	3.3500	3.3500	-24.719%	3	255	+22.388%
2026-08-05	4.5000	4.5000	4.4500	4.4500	-39.865%	11	257	-7.865%
2026-07-29	7.4000	7.4000	7.4000	7.4000	+4.079%	1	248	-44.595%
2026-07-28	6.9500	7.1800	6.9500	7.1100	+11.268%	12	248	-42.335%
2026-07-27	6.3900	6.3900	6.3900	6.3900	+27.800%	1	240	-35.837%
2026-07-24	4.7400	5.0000	4.7400	5.0000	+11.111%	7	241	-18.000%
2026-07-23	4.5000	4.5000	4.5000	4.5000	-8.163%	18	239	-8.889%
2026-07-20	4.9800	4.9800	4.9000	4.9000	+2.083%	8	239	-16.327%
2026-07-17	4.9000	4.9000	4.8000	4.8000	-11.111%	40	232	-14.583%
2026-07-16	5.2000	5.4000	5.2000	5.4000	+3.846%	27	222	-24.074%
2026-07-15	4.8000	5.2000	4.8000	5.2000	+37.566%	4	221	-21.154%
2026-07-14	3.7800	3.7800	3.7800	3.7800	-0.526%	5	225	+8.466%
2026-07-13	4.1000	4.1000	3.7000	3.8000	-3.797%	40	220	+7.895%
2026-07-10	3.8500	3.9500	3.7000	3.9500	+46.296%	13	227	+3.797%
2026-07-08	2.7500	2.7500	2.7000	2.7000	-12.903%	26	214	+51.852%
2026-07-07	3.0000	3.1000	3.0000	3.1000	+12.727%	15	214	+32.258%
2026-07-02	2.8000	2.8000	2.7200	2.7500	+5.364%	7	214	+49.091%
2026-07-01	2.5400	2.7200	2.5400	2.6100	+14.978%	10	214	+57.088%
2026-06-30	2.7400	2.7400	2.1500	2.2700	-22.789%	23	214	+80.617%
2026-06-29	2.8500	2.9400	2.8000	2.9400	+3.158%	8	214	+39.456%
2026-06-26	2.8500	2.8500	2.8500	2.8500	-1.724%	1	208	+43.860%
2026-06-25	3.1000	3.1000	2.9000	2.9000	+9.434%	25	207	+41.379%
2026-06-24	3.1000	3.1000	2.6300	2.6500	+16.228%	9	182	+54.717%
2026-06-23	2.1000	2.3100	2.1000	2.2800	-23.490%	12	181	+79.825%
2026-06-22	2.8600	3.2600	2.8600	2.9800	+22.634%	13	179	+37.584%
2026-06-18	2.5000	2.6000	2.3600	2.4300	+10.455%	12	175	+68.724%
2026-06-17	2.2000	2.2000	2.2000	2.2000	-26.667%	1	175	+86.364%
2026-06-15	3.2000	3.2000	3.0000	3.0000	+1.695%	5	176	+36.667%
2026-06-11	2.7000	2.9500	2.7000	2.9500	+5.357%	4	171	+38.983%
2026-06-10	2.6600	2.8000	2.5100	2.8000	+5.660%	18	169	+46.429%
2026-06-09	2.6400	2.7100	2.6300	2.6500	+3.922%	6	169	+54.717%
2026-06-08	2.4500	2.5500	2.4500	2.5500	+26.238%	16	169	+60.784%
2026-06-03	2.8900	2.8900	2.0000	2.0200	-25.185%	8	153	+102.970%
2026-06-02	2.5700	2.7000	2.5100	2.7000	-0.369%	12	153	+51.852%
2026-06-01	3.0700	3.2300	2.6100	2.7100	-13.968%	35	153	+51.292%
2026-05-29	3.1500	3.1500	3.1500	3.1500	+4.305%	4	142	+30.159%
2026-05-28	2.0000	3.0200	2.0000	3.0200	+403.333%	7	138	+35.762%
2026-05-19	0.6000	0.6000	0.6000	0.6000	+33.333%	1	132	+583.333%
2026-05-08	0.4500	0.4500	0.4500	0.4500	0.000%	5	131	+811.111%
2026-05-05	0.4500	0.4500	0.4500	0.4500	-26.230%	2	134	+811.111%
2026-05-01	0.6100	0.6100	0.6100	0.6100	-30.682%	1	135	+572.131%
2026-04-22	0.8900	0.9200	0.8700	0.8800	-16.981%	6	135	+365.909%
2026-04-21	1.0600	1.0600	1.0600	1.0600	-0.935%	1	134	+286.792%
2026-04-17	1.1000	1.1000	1.0600	1.0700	-11.570%	4	134	+283.178%
2026-04-10	1.2200	1.2400	1.2100	1.2100	+16.346%	12	134	+238.843%
2026-04-09	1.0900	1.0900	1.0400	1.0400	-16.129%	2	134	+294.231%
2026-04-08	1.2700	1.2700	1.2400	1.2400	+5.983%	2	134	+230.645%
2026-04-07	1.2400	1.2500	1.1700	1.1700	-4.878%	4	134	+250.427%
2026-04-06	1.2400	1.2700	1.2300	1.2300	-6.107%	8	134	+233.333%
2026-04-02	1.4100	1.4100	1.2900	1.3100	-1.504%	8	134	+212.977%
2026-04-01	1.2700	1.3800	1.2700	1.3300	+3.906%	10	134	+208.271%
2026-03-31	1.3900	1.3900	1.2800	1.2800	+0.787%	12	134	+220.313%
2026-03-30	1.4500	1.4500	1.2700	1.2700	+5.833%	6	134	+222.835%
2026-03-27	1.2200	1.2200	1.2000	1.2000	+8.108%	4	134	+241.667%
2026-03-25	1.1500	1.1500	1.0900	1.1100	+5.714%	10	132	+269.369%
2026-03-24	1.0700	1.0800	1.0400	1.0500	-19.231%	8	132	+290.476%
2026-03-23	1.3100	1.3400	1.3000	1.3000	+6.557%	6	133	+215.385%
2026-03-20	1.2200	1.2200	1.1800	1.2200	-4.688%	4	132	+236.066%
2026-03-19	1.2700	1.3000	1.2700	1.2800	-3.759%	8	132	+220.313%
2026-03-17	1.3300	1.3300	1.3300	1.3300	+17.699%	2	132	+208.271%
2026-03-16	1.1400	1.1600	1.1300	1.1300	-18.705%	8	134	+262.832%
2026-03-13	1.3000	1.3900	1.3000	1.3900	-6.711%	2	134	+194.964%
2026-03-10	1.4400	1.4900	1.4400	1.4900	+2.759%	2	134	+175.168%
2026-03-09	1.4400	1.4500	1.4200	1.4500	-12.121%	4	134	+182.759%
2026-03-06	1.5800	1.6700	1.5700	1.6500	-16.244%	12	134	+148.485%
2026-03-04	1.8800	1.9700	1.8800	1.9700	+19.394%	2	134	+108.122%
2026-03-03	1.4400	1.6500	1.3500	1.6500	+17.857%	3	134	+148.485%
2026-02-27	1.4100	1.4100	1.4000	1.4000	-0.709%	8	135	+192.857%
2026-02-26	1.3600	1.4100	1.3500	1.4100	+14.634%	4	135	+190.780%
2026-02-25	1.2500	1.2500	1.2300	1.2300	-20.645%	4	136	+233.333%
2026-02-23	1.6700	1.6700	1.5500	1.5500	-21.320%	6	136	+164.516%
2026-02-19	2.1000	2.1000	1.9700	1.9700	-10.046%	2	136	+108.122%
2026-02-18	2.0200	2.2200	2.0200	2.1900	+6.829%	6	136	+87.215%
2026-02-17	2.0800	2.0800	2.0500	2.0500	+1.990%	6	136	+100.000%
2026-02-13	1.8900	2.0700	1.8800	2.0100	-5.189%	6	139	+103.980%
2026-02-12	2.0600	2.1200	2.0200	2.1200	-4.933%	5	139	+93.396%
2026-02-10	2.2300	2.2300	2.2300	2.2300	-18.015%	1	142	+83.857%
2026-02-05	2.7200	2.7200	2.7200	2.7200	+18.777%	1	142	+50.735%
2026-02-04	2.1700	2.2900	2.1300	2.2900	+21.809%	4	142	+79.039%
2026-02-03	1.7200	1.9000	1.7200	1.8800	+15.337%	6	142	+118.085%
2026-02-02	1.3400	1.6500	1.3400	1.6300	-4.678%	6	140	+151.534%
2026-01-30	1.8900	1.8900	1.6900	1.7100	+11.039%	21	140	+139.766%
2026-01-29	1.4800	1.5700	1.4800	1.5400	+1.316%	6	127	+166.234%
2026-01-28	1.7200	2.1400	1.5200	1.5200	-17.838%	10	126	+169.737%
2026-01-27	1.8500	1.8500	1.8500	1.8500	-27.451%	9	126	+121.622%
2025-12-26	2.5500	2.5500	2.5500	2.5500	-25.872%	80	117	+60.784%
2025-12-15	3.4400	3.4400	3.4400	3.4400	-8.511%	1	48	+19.186%
2025-12-08	3.6500	3.7600	3.6500	3.7600	-4.082%	5	48	+9.043%
2025-12-05	5.0600	5.0600	3.9200	3.9200	-25.617%	5	50	+4.592%
2025-12-01	5.2700	5.2700	5.2700	5.2700	+34.439%	30	48	-22.201%
2025-10-10	3.8200	3.9200	3.8200	3.9200	-22.682%	5	22	+4.592%
2025-09-12	4.9900	5.0700	4.9900	5.0700	+0.396%	2	22	-19.132%
2025-09-09	5.0500	5.0500	5.0500	5.0500	+3.061%	3	22	-18.812%
2025-08-25	4.8700	4.9000	4.8700	4.9000	+27.273%	2	22	-16.327%
2025-08-13	3.8500	3.8500	3.8500	3.8500	+40.000%	1	23	+6.494%
2025-07-31	2.5800	2.7500	2.5800	2.7500	-12.698%	32	23	+49.091%
2025-07-30	2.8600	3.2500	2.7900	3.1500	+0.962%	137	55	+30.159%
2025-07-25	3.6400	3.6400	2.7500	3.1200	-9.565%	169	177	+31.410%
2025-07-23	3.4400	3.4500	3.4400	3.4500	-35.028%	2	8	+18.841%
2025-07-10	5.2300	5.3100	5.2300	5.3100	+12.500%	2	8	-22.787%
2025-07-09	4.6300	4.7200	4.6300	4.7200	+12.114%	2	8	-13.136%
2025-07-01	4.0600	4.2100	4.0600	4.2100	+11.671%	2	8	-2.613%
2025-06-24	3.7700	3.7700	3.7700	3.7700	-10.238%	2	8	+8.753%
2025-06-17	4.1500	4.2000	4.1500	4.2000	-4.545%	2	10	-2.381%
2025-06-13	4.1600	4.4000	4.1600	4.4000	-21.147%	4	10	-6.818%
2025-06-11	5.2700	5.5800	5.2700	5.5800	-2.787%	2	10	-26.523%
2025-06-10	5.3700	5.7400	5.3700	5.7400	+6.890%	2	10	-28.571%
2025-06-09	5.1100	5.3700	5.1100	5.3700	+22.045%	2	10	-23.650%
2025-06-05	4.2500	4.4000	4.2500	4.4000	+17.021%	2	10	-6.818%
2025-06-02	3.4700	3.7600	3.4700	3.7600	-33.096%	2	10	+9.043%
2025-05-28	5.3700	5.6200	5.3700	5.6200	+14.228%	2	10	-27.046%
2025-05-23	4.9200	4.9200	4.9200	4.9200	-6.107%	6	9	-16.667%
2025-05-22	4.9600	5.2400	4.9600	5.2400	-12.667%	2	9	-21.756%
2025-05-14	6.0000	6.0000	6.0000	6.0000	+41.176%	2	9	-31.667%
2025-05-06	4.1500	4.2500	4.1500	4.2500	+43.098%	2	9	-3.529%
2025-04-16	2.9700	2.9700	2.9700	2.9700	-8.615%	8	9	+38.047%
2025-04-10	3.1000	3.2500	3.1000	3.2500	-4.412%	2	17	+26.154%
2025-04-03	3.2500	3.4000	3.2500	3.4000	-48.328%	2	17	+20.588%
2025-04-02	6.4700	6.5800	6.4700	6.5800	+11.525%	2	17	-37.690%
2025-04-01	5.7600	5.9500	5.7600	5.9000	0.000%	8	17	-30.508%
2025-03-24	5.7400	5.9700	5.7400	5.9000	-0.338%	4	17	-30.508%
2025-03-20	5.6600	5.9200	5.6600	5.9200	+25.690%	2	17	-30.743%
2025-03-14	4.4700	4.7100	4.4700	4.7100	-43.593%	4	18	-12.951%
2025-03-10	8.3500	8.3500	8.3500	8.3500	+53.211%	2	19	-50.898%
2025-03-04	5.4500	5.4500	5.4500	5.4500	-61.071%	2	19	-24.771%
2025-02-18	14.0500	14.0500	13.7000	14.0000	+1.449%	16	17	-70.714%
2025-02-14	13.7500	13.8000	13.7500	13.8000	+49.189%	4	12	-70.290%
2025-01-17	9.2500	9.2500	9.2500	9.2500	-33.787%	4	12	-55.676%
2024-12-05	13.9700	13.9700	13.9700	13.9700	-3.655%	1	12	-70.651%
2024-11-07	14.5000	14.8200	14.5000	14.5000	+1.328%	4	12	-71.724%
2024-10-30	14.2700	14.3100	14.2700	14.3100	-33.224%	2	11	-71.349%
2024-09-03	21.4300	21.4300	21.4300	21.4300	+119.795%	2	11	-80.868%
2024-05-31	9.7500	9.7500	9.7500	9.7500	+9.797%	16	9	-57.949%
2024-05-30	8.8800	8.8800	8.8800	8.8800	0.000%	1	1	-53.829%