Dark

BBY20261218P50
BBY Dec 18 2026 50.00 Put (BBY261218P00050000)
option OPRA

EOD

Aug 12, 2026

0.3700-17.778%(-0.0800)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3700	0.3700	0.3700	0.3700	-17.778%	2	338	0.000%
2026-08-11	0.4500	0.4500	0.4500	0.4500	+28.571%	10	338	-17.778%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-12.500%	10	348	+5.714%
2026-07-22	0.4000	0.4000	0.4000	0.4000	0.000%	1	350	-7.500%
2026-07-20	0.4000	0.4000	0.4000	0.4000	-9.091%	1	350	-7.500%
2026-07-16	0.4400	0.4400	0.4400	0.4400	-12.000%	1	350	-15.909%
2026-07-13	0.5000	0.5000	0.5000	0.5000	-9.091%	1	350	-26.000%
2026-07-10	0.5800	0.5800	0.5500	0.5500	-8.333%	3	351	-32.727%
2026-07-09	0.6000	0.6000	0.6000	0.6000	-7.692%	3	354	-38.333%
2026-07-07	0.6500	0.6500	0.6500	0.6500	-7.143%	1	351	-43.077%
2026-07-02	0.7000	0.7000	0.7000	0.7000	-12.500%	1	352	-47.143%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-20.000%	1	352	-53.750%
2026-06-23	1.0000	1.0000	1.0000	1.0000	0.000%	1	354	-63.000%
2026-06-18	1.0000	1.0000	1.0000	1.0000	+11.111%	1	354	-63.000%
2026-06-16	0.9000	0.9000	0.9000	0.9000	-21.739%	1	354	-58.889%
2026-06-11	1.1500	1.1500	1.1500	1.1500	-2.542%	1	354	-67.826%
2026-05-28	1.5000	1.6700	1.1800	1.1800	-59.310%	4	355	-68.644%
2026-05-26	3.0000	3.0000	2.9000	2.9000	-9.375%	4	358	-87.241%
2026-05-22	3.1300	3.2000	3.1300	3.2000	-5.325%	3	351	-88.438%
2026-05-21	3.6000	3.6000	3.3800	3.3800	-11.053%	9	345	-89.053%
2026-05-19	3.8000	3.8000	3.8000	3.8000	-7.767%	1	345	-90.263%
2026-05-18	4.2000	4.2000	4.1200	4.1200	-12.340%	2	344	-91.019%
2026-05-15	4.6000	4.7000	4.6000	4.7000	0.000%	20	344	-92.128%
2026-05-13	4.7000	4.7000	4.7000	4.7000	+11.905%	1	335	-92.128%
2026-05-12	4.1900	4.2000	4.1900	4.2000	+5.000%	3	333	-91.190%
2026-05-11	4.1000	4.1000	4.0000	4.0000	+2.564%	2	333	-90.750%
2026-05-08	3.9000	3.9000	3.9000	3.9000	-2.500%	1	332	-90.513%
2026-05-07	3.9000	4.0000	3.9000	4.0000	0.000%	5	331	-90.750%
2026-05-06	4.0000	4.0000	4.0000	4.0000	-6.542%	1	328	-90.750%
2026-05-05	4.2800	4.2800	4.2800	4.2800	+15.676%	1	329	-91.355%
2026-04-30	3.7000	3.7000	3.7000	3.7000	-7.500%	1	328	-90.000%
2026-04-28	3.6000	4.1000	3.6000	4.0000	+2.564%	3	328	-90.750%
2026-04-27	3.6500	3.9000	3.6500	3.9000	+11.429%	12	326	-90.513%
2026-04-24	3.5000	3.5000	3.5000	3.5000	+7.692%	1	314	-89.429%
2026-04-23	3.1000	3.2500	3.1000	3.2500	+8.333%	2	313	-88.615%
2026-04-22	3.0000	3.0000	2.7500	3.0000	-9.091%	4	311	-87.667%
2026-04-15	3.3000	3.3000	3.3000	3.3000	0.000%	2	308	-88.788%
2026-04-14	3.5000	3.5000	3.3000	3.3000	-9.589%	2	306	-88.788%
2026-04-13	3.8000	3.9000	3.6500	3.6500	+17.742%	7	306	-89.863%
2026-04-10	3.1000	3.1000	3.1000	3.1000	-4.615%	3	305	-88.065%
2026-04-07	3.3000	3.3500	3.2500	3.2500	-4.412%	4	302	-88.615%
2026-04-06	3.4000	3.4000	3.4000	3.4000	+3.030%	1	303	-89.118%
2026-04-02	3.3000	3.3000	3.3000	3.3000	-0.602%	1	301	-88.788%
2026-03-31	3.3800	3.3800	3.3200	3.3200	-6.479%	2	301	-88.855%
2026-03-30	3.5500	3.5500	3.5500	3.5500	-4.826%	1	301	-89.577%
2026-03-27	3.8000	3.8000	3.7300	3.7300	-0.533%	23	301	-90.080%
2026-03-26	3.7500	3.7500	3.7500	3.7500	-9.639%	1	290	-90.133%
2026-03-25	4.3000	4.3000	4.1500	4.1500	+3.491%	5	290	-91.084%
2026-03-24	4.0100	4.0100	4.0100	4.0100	+4.427%	1	289	-90.773%
2026-03-23	3.8400	3.8400	3.8400	3.8400	-10.698%	1	289	-90.365%
2026-03-11	4.2000	4.3000	4.2000	4.3000	+6.436%	3	289	-91.395%
2026-03-06	4.0400	4.0400	4.0400	4.0400	+14.448%	1	286	-90.842%
2026-03-05	3.5300	3.5300	3.5300	3.5300	+6.970%	1	286	-89.518%
2026-03-04	3.3000	3.3000	3.3000	3.3000	-8.333%	1	286	-88.788%
2026-03-03	3.6000	3.6000	3.6000	3.6000	-24.211%	1	287	-89.722%
2026-02-27	4.7600	4.7600	4.7000	4.7500	+5.556%	3	286	-92.211%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+21.622%	2	283	-91.778%
2026-02-19	3.7000	3.7000	3.7000	3.7000	0.000%	20	281	-90.000%
2026-02-17	3.8200	3.8200	3.7000	3.7000	+18.971%	48	261	-90.000%
2026-02-04	3.1100	3.1100	3.1100	3.1100	-22.250%	1	235	-88.103%
2026-02-02	4.0000	4.0000	4.0000	4.0000	+6.667%	1	234	-90.750%
2026-01-21	3.7500	3.7500	3.7500	3.7500	+2.180%	6	233	-90.133%
2026-01-20	3.6000	3.6700	3.6000	3.6700	+1.944%	16	227	-89.918%
2026-01-16	3.6000	3.6000	3.6000	3.6000	+9.091%	1	240	-89.722%
2026-01-12	2.9600	3.3000	2.9600	3.3000	+10.000%	7	240	-88.788%
2025-11-17	2.9500	3.0000	2.9500	3.0000	+13.208%	2	233	-87.667%
2025-10-08	2.5700	2.6500	2.5700	2.6500	-1.487%	2	233	-86.038%
2025-10-06	2.6400	2.6900	2.6400	2.6900	-4.610%	2	232	-86.245%
2025-09-26	2.7700	2.8200	2.7700	2.8200	+1.805%	2	233	-86.879%
2025-09-10	2.7200	2.7700	2.7200	2.7700	+0.362%	2	233	-86.643%
2025-09-09	2.6800	2.7600	2.6800	2.7600	-51.664%	2	233	-86.594%
2025-08-01	5.5900	5.7100	5.5900	5.7100	+9.178%	2	234	-93.520%
2025-07-31	5.0900	5.2300	5.0900	5.2300	+4.810%	2	234	-92.925%
2025-07-21	4.9100	4.9900	4.9100	4.9900	-1.578%	2	233	-92.585%
2025-06-30	4.8100	5.0700	4.8100	5.0700	+1.400%	2	232	-92.702%
2025-06-25	4.7900	5.0000	4.7900	5.0000	+1.420%	2	232	-92.600%
2025-06-24	4.7200	4.9300	4.7200	4.9300	+4.008%	2	231	-92.495%
2025-06-13	4.4900	4.7400	4.4900	4.7400	+5.568%	4	230	-92.194%
2025-06-12	4.2100	4.4900	4.2100	4.4900	+8.454%	2	230	-91.759%
2025-06-10	3.9300	4.1400	3.9300	4.1400	-16.194%	2	230	-91.063%
2025-06-05	4.6700	4.9400	4.6700	4.9400	-26.815%	2	230	-92.510%
2025-04-30	7.0100	7.0200	6.7500	6.7500	+1.351%	20	230	-94.519%
2025-04-29	6.6600	6.6600	6.6600	6.6600	-10.000%	20	250	-94.444%
2025-04-23	7.3100	7.4000	7.2500	7.4000	-17.318%	27	270	-95.000%
2025-04-16	8.8000	8.9500	8.7500	8.9500	+2.403%	23	270	-95.866%
2025-04-09	8.6500	8.7400	8.6500	8.7400	-20.545%	2	270	-95.767%
2025-04-08	9.3100	11.0000	9.3100	11.0000	+24.858%	23	270	-96.636%
2025-04-07	8.6700	8.8100	8.6700	8.8100	+21.685%	2	253	-95.800%
2025-04-03	7.1500	7.8800	6.6100	7.2400	+99.449%	574	254	-94.890%
2025-04-02	3.6600	3.6600	3.6300	3.6300	-3.200%	2	19	-89.807%
2025-03-26	3.5400	3.7500	3.5400	3.7500	-2.597%	2	19	-90.133%
2025-03-25	3.7300	3.8500	3.7300	3.8500	-3.266%	2	19	-90.390%
2025-03-24	3.8400	3.9800	3.8400	3.9800	-3.632%	2	19	-90.704%
2025-03-20	3.8300	4.1300	3.8300	4.1300	-13.598%	2	19	-91.041%
2025-03-13	4.5400	4.7800	4.5400	4.7800	+9.382%	2	19	-92.259%
2025-03-12	4.2000	4.3700	4.2000	4.3700	+8.706%	2	19	-91.533%
2025-03-11	3.8100	4.0200	3.8100	4.0200	+14.857%	2	19	-90.796%
2025-03-07	3.4100	3.5000	3.4100	3.5000	+42.276%	4	19	-89.429%
2025-02-25	2.2900	2.4600	2.2900	2.4600	-8.889%	2	18	-84.959%
2025-02-12	2.5200	2.7000	2.5200	2.7000	+4.651%	2	18	-86.296%
2025-02-11	2.3800	2.5800	2.3800	2.5800	-7.857%	2	18	-85.659%
2025-02-07	2.6300	2.8000	2.6300	2.8000	+1.083%	4	18	-86.786%
2025-02-06	2.5600	2.7700	2.5600	2.7700	-6.102%	2	18	-86.643%
2025-02-03	2.7700	2.9500	2.7700	2.9500	+14.786%	2	18	-87.458%
2025-01-31	2.4600	2.5700	2.4600	2.5700	0.000%	4	18	-85.603%
2025-01-30	2.4000	2.5700	2.4000	2.5700	-3.019%	2	18	-85.603%
2025-01-29	2.4800	2.6500	2.4800	2.6500	+3.922%	2	18	-86.038%
2025-01-28	2.4400	2.5500	2.4400	2.5500	-9.894%	2	18	-85.490%
2025-01-21	2.6800	2.8300	2.6800	2.8300	-9.003%	2	17	-86.926%
2025-01-17	2.9200	3.1100	2.9200	3.1100	-2.508%	4	16	-88.103%
2025-01-16	3.0100	3.1900	3.0100	3.1900	+11.538%	2	16	-88.401%
2024-11-27	2.8600	2.8600	2.8600	2.8600	+16.735%	1	16	-87.063%
2024-09-11	2.4500	2.4500	2.4500	2.4500	-30.791%	15	16	-84.898%
2024-08-20	3.5400	3.5400	3.5400	3.5400	0.000%	1	1	-89.548%