Dark

BBY20261218P55
BBY Dec 18 2026 55.00 Put (BBY261218P00055000)
option OPRA

EOD

Aug 10, 2026

0.7300-2.667%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	0.5500	0.7300	0.5500	0.7300	-2.667%	20	467	0.000%
2026-07-21	0.7500	0.7500	0.7500	0.7500	+15.385%	18	447	-2.667%
2026-07-20	0.6500	0.6500	0.6500	0.6500	0.000%	1	459	+12.308%
2026-07-17	0.6200	0.6500	0.6200	0.6500	-13.333%	4	458	+12.308%
2026-07-15	0.7200	0.7500	0.7200	0.7500	0.000%	4	456	-2.667%
2026-07-14	0.7500	0.7500	0.7500	0.7500	+1.351%	2	460	-2.667%
2026-07-13	0.7400	0.7400	0.7400	0.7400	-7.500%	10	462	-1.351%
2026-07-10	0.8000	0.8000	0.8000	0.8000	-21.569%	2	452	-8.750%
2026-07-09	1.0000	1.0200	1.0000	1.0200	-11.304%	2	454	-28.431%
2026-07-02	1.1500	1.1500	1.1500	1.1500	+4.545%	17	470	-36.522%
2026-06-26	1.2500	1.2500	1.1000	1.1000	-12.000%	2	470	-33.636%
2026-06-25	1.2500	1.2500	1.2500	1.2500	-10.714%	1	469	-41.600%
2026-06-24	1.4000	1.4000	1.4000	1.4000	-15.152%	3	470	-47.857%
2026-06-23	1.6500	1.6500	1.6500	1.6500	+17.857%	2	467	-55.758%
2026-06-22	1.4000	1.4000	1.4000	1.4000	-17.647%	5	469	-47.857%
2026-06-18	1.7000	1.7000	1.7000	1.7000	-22.727%	1	475	-57.059%
2026-06-08	2.2000	2.2000	2.2000	2.2000	-16.981%	1	475	-66.818%
2026-06-05	2.7500	2.7500	2.6500	2.6500	+6.000%	39	475	-72.453%
2026-06-03	2.5000	2.5000	2.5000	2.5000	+26.263%	1	437	-70.800%
2026-06-01	1.9800	1.9800	1.9800	1.9800	-3.415%	2	437	-63.131%
2026-05-28	2.7200	2.7200	1.8800	2.0500	-52.326%	11	439	-64.390%
2026-05-27	4.4000	4.4000	4.0000	4.3000	-6.522%	24	441	-83.023%
2026-05-26	4.7000	4.7000	4.6000	4.6000	-8.000%	18	418	-84.130%
2026-05-22	4.9000	5.0000	4.9000	5.0000	-22.958%	7	395	-85.400%
2026-05-18	6.4900	6.4900	6.4900	6.4900	-13.467%	1	395	-88.752%
2026-05-13	7.4000	7.5000	7.4000	7.5000	+20.000%	2	396	-90.267%
2026-05-12	6.5000	6.5000	6.2500	6.2500	+5.932%	2	392	-88.320%
2026-05-08	5.9000	5.9000	5.9000	5.9000	-2.318%	1	392	-87.627%
2026-05-07	6.0400	6.0400	6.0400	6.0400	+0.667%	1	391	-87.914%
2026-05-06	6.0000	6.0000	6.0000	6.0000	+7.143%	1	390	-87.833%
2026-04-30	5.6000	5.6000	5.6000	5.6000	-6.667%	1	391	-86.964%
2026-04-29	6.0000	6.0000	6.0000	6.0000	+14.504%	2	392	-87.833%
2026-04-24	5.4300	5.4300	5.2400	5.2400	+4.800%	3	392	-86.069%
2026-04-23	4.2000	5.0000	4.2000	5.0000	+11.857%	17	389	-85.400%
2026-04-22	4.5000	4.5500	4.4000	4.4700	+6.429%	6	372	-83.669%
2026-04-16	4.4000	4.4000	4.2000	4.2000	-16.000%	2	368	-82.619%
2026-04-15	5.0000	5.0000	5.0000	5.0000	-1.961%	14	368	-85.400%
2026-04-14	5.2500	5.3500	5.1000	5.1000	-7.273%	30	364	-85.686%
2026-04-13	5.6500	5.7500	5.4500	5.5000	+14.583%	10	364	-86.727%
2026-04-09	4.8000	4.8000	4.8000	4.8000	+4.348%	1	364	-84.792%
2026-04-08	4.6000	4.6000	4.6000	4.6000	-4.167%	10	364	-84.130%
2026-04-07	4.9000	5.0000	4.8000	4.8000	-4.000%	6	374	-84.792%
2026-04-06	5.0000	5.0000	5.0000	5.0000	+2.041%	1	374	-85.400%
2026-04-02	4.9000	4.9000	4.9000	4.9000	-4.854%	1	374	-85.102%
2026-03-30	5.2000	5.2000	5.1500	5.1500	-3.195%	3	374	-85.825%
2026-03-23	5.3200	5.3200	5.3200	5.3200	-0.931%	1	374	-86.278%
2026-03-17	5.3700	5.3700	5.3700	5.3700	-19.851%	2	373	-86.406%
2026-03-02	6.7000	6.7000	6.7000	6.7000	+18.584%	4	375	-89.104%
2026-02-26	5.6500	5.6500	5.6500	5.6500	-14.394%	10	379	-87.080%
2026-02-23	6.4800	6.6000	6.3500	6.6000	+24.528%	4	370	-88.939%
2026-02-20	5.3000	5.3000	5.3000	5.3000	-0.188%	1	366	-86.226%
2026-02-19	5.2700	5.3100	5.2700	5.3100	-1.301%	3	367	-86.252%
2026-02-12	5.3800	5.3800	5.3800	5.3800	+8.687%	3	370	-86.431%
2026-02-11	4.7000	4.9500	4.7000	4.9500	+2.273%	3	372	-85.253%
2026-02-03	4.8400	4.8400	4.8400	4.8400	-16.552%	1	369	-84.917%
2026-02-02	5.7500	5.8000	5.7500	5.8000	+5.647%	2	370	-87.414%
2026-01-30	5.4900	5.4900	5.4900	5.4900	+10.241%	4	368	-86.703%
2026-01-27	4.9800	4.9800	4.9700	4.9800	+3.320%	9	368	-85.341%
2026-01-23	4.8200	4.8200	4.8200	4.8200	+0.417%	7	364	-84.855%
2026-01-15	4.8000	4.8000	4.8000	4.8000	+11.369%	2	364	-84.792%
2026-01-14	4.2200	4.3100	4.2200	4.3100	+7.750%	35	362	-83.063%
2026-01-09	3.5600	4.0000	3.5600	4.0000	-6.977%	9	397	-81.750%
2026-01-07	3.9900	4.3500	3.9900	4.3000	+7.500%	70	403	-83.023%
2025-12-23	4.0500	4.0500	4.0000	4.0000	+1.266%	87	350	-81.750%
2025-12-19	3.9000	4.0000	3.9000	3.9500	+5.333%	171	265	-81.519%
2025-12-02	3.6000	3.7500	3.6000	3.7500	+8.696%	16	121	-80.533%
2025-12-01	3.4500	3.4500	3.4500	3.4500	-17.857%	1	106	-78.841%
2025-11-19	4.0600	4.2000	4.0600	4.2000	+5.528%	2	105	-82.619%
2025-10-16	3.8800	3.9800	3.8800	3.9800	-6.353%	2	105	-81.658%
2025-09-16	4.2500	4.2500	4.2500	4.2500	+14.247%	1	106	-82.824%
2025-09-12	3.6300	3.7200	3.6300	3.7200	-23.140%	2	105	-80.376%
2025-08-25	4.7100	4.8400	4.7100	4.8400	-15.088%	2	105	-84.917%
2025-08-12	5.6000	5.7000	5.6000	5.7000	-12.037%	2	105	-87.193%
2025-07-30	6.6100	6.6600	6.4800	6.4800	+1.092%	21	106	-88.735%
2025-07-25	6.3200	6.4100	6.3200	6.4100	+10.327%	2	111	-88.612%
2025-07-24	5.7700	5.8100	5.7700	5.8100	-13.798%	2	111	-87.435%
2025-07-21	6.6000	6.7400	6.6000	6.7400	+4.658%	2	111	-89.169%
2025-07-17	6.3400	6.4400	6.3400	6.4400	+7.333%	2	111	-88.665%
2025-07-01	5.7500	6.0000	5.7500	6.0000	-11.635%	3	111	-87.833%
2025-06-30	6.4800	6.7900	6.4800	6.7900	+3.035%	2	110	-89.249%
2025-06-26	6.3400	6.5900	6.3400	6.5900	-0.603%	2	110	-88.923%
2025-06-25	6.4700	6.6300	6.4700	6.6300	+1.531%	2	110	-88.989%
2025-06-24	6.2700	6.5300	6.2700	6.5300	+2.835%	2	110	-88.821%
2025-06-13	6.1300	6.3500	6.1300	6.3500	+6.723%	14	110	-88.504%
2025-06-12	5.7500	5.9500	5.7500	5.9500	+4.203%	2	109	-87.731%
2025-06-11	5.3600	5.7100	5.3600	5.7100	+2.147%	2	109	-87.215%
2025-06-10	5.2800	5.5900	5.2800	5.5900	-12.928%	2	109	-86.941%
2025-06-05	6.2200	6.4200	6.2200	6.4200	-1.079%	2	109	-88.629%
2025-05-28	6.2800	6.4900	6.2800	6.4900	-21.429%	2	109	-88.752%
2025-05-06	8.4700	8.4700	8.1000	8.2600	+3.250%	18	109	-91.162%
2025-05-05	7.8600	8.0000	7.2900	8.0000	-7.514%	20	127	-90.875%
2025-05-01	8.6500	8.6500	8.6500	8.6500	-7.487%	2	134	-91.561%
2025-04-23	9.3500	9.3500	9.3500	9.3500	-17.476%	10	134	-92.193%
2025-04-16	11.1600	11.3300	11.1600	11.3300	+11.078%	2	139	-93.557%
2025-04-09	10.0000	10.2000	10.0000	10.2000	-12.069%	2	139	-92.843%
2025-04-08	11.3000	11.6000	11.3000	11.6000	+4.036%	2	139	-93.707%
2025-04-07	10.5500	11.1500	10.5500	11.1500	+3.721%	135	138	-93.453%
2025-04-04	10.6600	10.7500	10.6600	10.7500	+117.172%	4	28	-93.209%
2025-04-02	4.8500	4.9800	4.8500	4.9500	-4.624%	4	29	-85.253%
2025-03-25	4.9900	5.1900	4.9900	5.1900	-2.809%	2	29	-85.934%
2025-03-24	5.1500	5.3600	5.1500	5.3400	-7.130%	4	29	-86.330%
2025-03-17	5.5400	5.7500	5.5400	5.7500	-8.730%	2	29	-87.304%
2025-03-13	6.1100	6.3000	6.1100	6.3000	+7.325%	2	29	-88.413%
2025-03-12	5.6100	5.8700	5.6100	5.8700	+25.427%	2	29	-87.564%
2025-03-07	4.5400	4.6800	4.5400	4.6800	+42.683%	4	29	-84.402%
2025-02-24	3.1300	3.2800	3.1300	3.2800	+6.149%	2	29	-77.744%
2025-02-18	3.0800	3.0900	3.0800	3.0900	-1.905%	2	29	-76.375%
2025-02-13	3.1500	3.1500	3.1500	3.1500	-11.517%	5	29	-76.825%
2025-02-12	3.3900	3.5600	3.3900	3.5600	+5.325%	2	31	-79.494%
2025-02-11	3.2100	3.3800	3.2100	3.3800	-8.895%	2	32	-78.402%
2025-02-07	3.5000	3.7100	3.5000	3.7100	+4.507%	4	32	-80.323%
2025-02-06	3.4900	3.5500	3.4900	3.5500	+0.852%	2	32	-79.437%
2025-02-05	3.3900	3.5200	3.3900	3.5200	-8.808%	2	32	-79.261%
2025-02-03	3.7200	3.8600	3.7200	3.8600	+11.239%	2	33	-81.088%
2025-01-30	3.3200	3.4700	3.3200	3.4700	-0.573%	2	34	-78.963%
2025-01-29	3.3100	3.4900	3.3100	3.4900	-7.181%	2	34	-79.083%
2025-01-21	3.5600	3.7600	3.5600	3.7600	-8.959%	2	34	-80.585%
2025-01-17	3.9500	4.1300	3.9500	4.1300	-1.667%	4	36	-82.324%
2025-01-16	4.0000	4.2000	4.0000	4.2000	+9.091%	2	36	-82.619%
2024-11-27	3.8500	3.8500	3.8500	3.8500	+14.243%	1	37	-81.039%
2024-10-17	3.3700	3.3700	3.3700	3.3700	+11.960%	5	37	-78.338%
2024-08-29	3.0700	3.0700	2.8700	3.0100	-45.766%	26	32	-75.748%
2024-08-08	5.5000	5.5500	5.5000	5.5500	-8.264%	25	29	-86.847%
2024-08-05	6.0500	6.0500	6.0500	6.0500	+45.783%	1	36	-87.934%
2024-07-16	4.1500	4.1500	4.1500	4.1500	+3.750%	25	35	-82.410%
2024-07-10	4.0000	4.0000	4.0000	4.0000	0.000%	10	10	-81.750%