Dark

BBY20261218P70
BBY Dec 18 2026 70.00 Put (BBY261218P00070000)
option OPRA

EOD

Aug 13, 2026

2.55-15.563%(-0.47)243

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	2.4000	2.5500	2.4000	2.5500	-15.563%	243	658	0.000%
2026-08-12	3.0200	3.0200	3.0200	3.0200	-2.581%	8	427	-15.563%
2026-08-10	3.1000	3.1000	3.1000	3.1000	-13.889%	1	427	-17.742%
2026-08-06	2.9000	3.7000	2.9000	3.6000	+24.138%	42	428	-29.167%
2026-08-05	2.9000	2.9000	2.9000	2.9000	+30.631%	1	389	-12.069%
2026-07-28	2.2200	2.2200	2.2200	2.2200	-3.478%	1	389	+14.865%
2026-07-27	2.3000	2.3000	2.3000	2.3000	-12.548%	1	390	+10.870%
2026-07-22	2.6500	2.6500	2.6300	2.6300	-15.161%	2	390	-3.042%
2026-07-21	3.2000	3.2000	3.1000	3.1000	+3.333%	2	391	-17.742%
2026-07-20	3.0000	3.0000	3.0000	3.0000	+11.111%	1	390	-15.000%
2026-07-17	2.7000	2.7000	2.7000	2.7000	-2.527%	1	390	-5.556%
2026-07-16	2.7500	2.7700	2.7500	2.7700	-5.461%	2	391	-7.942%
2026-07-15	2.9300	2.9300	2.9300	2.9300	-18.837%	2	393	-12.969%
2026-07-14	3.6100	3.6100	3.6100	3.6100	+12.813%	2	391	-29.363%
2026-07-10	3.5500	3.5500	3.2000	3.2000	-15.789%	10	389	-20.313%
2026-07-09	3.8000	3.8000	3.8000	3.8000	-16.484%	1	380	-32.895%
2026-07-06	4.5500	4.5500	4.5500	4.5500	-3.191%	10	381	-43.956%
2026-07-02	4.7000	4.7000	4.7000	4.7000	0.000%	5	386	-45.745%
2026-06-29	4.7000	4.7000	4.7000	4.7000	-0.212%	4	386	-45.745%
2026-06-26	4.8900	4.8900	4.7100	4.7100	-20.305%	6	386	-45.860%
2026-06-23	6.1000	6.1000	5.9100	5.9100	+13.654%	23	385	-56.853%
2026-06-22	5.1000	5.2000	5.1000	5.2000	-1.887%	17	384	-50.962%
2026-06-12	5.4000	5.4000	5.3000	5.3000	-17.445%	4	383	-51.887%
2026-06-11	6.4200	6.4200	6.4200	6.4200	-13.243%	1	382	-60.280%
2026-06-08	7.4000	7.4000	7.4000	7.4000	-9.535%	1	381	-65.541%
2026-06-03	8.1800	8.1800	8.1800	8.1800	+26.822%	1	380	-68.826%
2026-05-28	9.1200	9.1400	6.4500	6.4500	-56.212%	18	379	-60.465%
2026-04-30	14.4000	14.7300	14.4000	14.7300	+20.245%	2	395	-82.688%
2026-04-22	12.4000	12.4000	12.2500	12.2500	+17.225%	2	396	-79.184%
2026-04-20	10.7000	10.9800	10.4500	10.4500	-6.696%	10	396	-75.598%
2026-04-17	11.0500	11.2000	11.0500	11.2000	-4.600%	2	397	-77.232%
2026-04-16	11.7400	11.7400	11.7400	11.7400	-13.166%	4	397	-78.279%
2026-03-27	13.5100	13.5200	13.5100	13.5200	+14.479%	2	401	-81.139%
2026-03-04	11.7000	11.9300	11.6500	11.8100	-5.896%	4	403	-78.408%
2026-03-03	12.5500	12.5500	12.5500	12.5500	-16.667%	3	405	-79.681%
2026-02-25	15.0600	15.0600	15.0600	15.0600	+0.400%	18	423	-83.068%
2026-02-23	15.0000	15.0000	15.0000	15.0000	+11.111%	1	423	-83.000%
2026-02-13	13.5000	13.5000	13.5000	13.5000	+21.951%	1	424	-81.111%
2026-02-06	11.1100	11.1100	10.8500	11.0700	-5.385%	3	424	-76.965%
2026-02-05	11.7000	11.7000	11.7000	11.7000	-10.000%	4	424	-78.205%
2026-02-03	12.2000	13.0000	12.2000	13.0000	+0.853%	2	424	-80.385%
2026-01-30	12.9300	13.3000	12.8900	12.8900	+1.496%	204	425	-80.217%
2026-01-28	12.7000	12.7000	12.7000	12.7000	+2.419%	3	221	-79.921%
2026-01-27	12.4000	12.4000	12.4000	12.4000	+5.085%	10	218	-79.435%
2026-01-14	11.8000	11.8000	11.8000	11.8000	+19.433%	6	208	-78.390%
2026-01-05	10.0000	10.0000	9.8800	9.8800	-11.707%	4	209	-74.190%
2025-12-30	11.1900	11.1900	11.1900	11.1900	+18.413%	2	209	-77.212%
2025-12-09	10.1000	10.1000	9.4500	9.4500	+12.500%	8	207	-73.016%
2025-12-01	8.4000	8.4000	8.4000	8.4000	+13.514%	9	208	-69.643%
2025-11-26	7.4000	7.4000	7.4000	7.4000	-15.909%	2	199	-65.541%
2025-11-21	8.8000	8.8000	8.8000	8.8000	-13.043%	2	199	-71.023%
2025-11-20	9.8000	10.1200	9.8000	10.1200	+3.265%	11	199	-74.802%
2025-11-19	9.7100	9.8000	9.7100	9.8000	+8.287%	2	200	-73.980%
2025-11-14	9.0500	9.0500	9.0500	9.0500	+9.036%	20	200	-71.823%
2025-11-06	8.3500	8.3500	8.2300	8.3000	+10.226%	71	220	-69.277%
2025-11-03	7.5300	7.5300	7.5300	7.5300	+4.149%	1	172	-66.135%
2025-10-24	7.0300	7.2300	7.0300	7.2300	-20.374%	2	172	-64.730%
2025-10-16	8.9000	9.0800	8.9000	9.0800	-1.944%	2	172	-71.916%
2025-10-13	9.0300	9.2600	9.0300	9.2600	-4.240%	2	172	-72.462%
2025-09-15	9.6700	9.6700	9.6700	9.6700	+10.767%	2	172	-73.630%
2025-09-12	8.6000	8.7300	8.6000	8.7300	+1.512%	2	172	-70.790%
2025-09-11	8.6000	8.6000	8.6000	8.6000	-4.444%	6	172	-70.349%
2025-09-10	9.0100	9.0100	9.0000	9.0000	+5.140%	13	178	-71.667%
2025-09-08	8.5000	8.6900	8.5000	8.5600	-26.397%	95	191	-70.210%
2025-08-18	11.4200	11.6300	11.4100	11.6300	-0.768%	4	99	-78.074%
2025-08-15	11.5200	11.7200	11.5200	11.7200	-0.255%	2	99	-78.242%
2025-08-14	11.6000	11.7500	11.6000	11.7500	-3.053%	2	99	-78.298%
2025-08-12	11.9700	12.1200	11.9700	12.1200	-10.089%	2	100	-78.960%
2025-08-07	13.2800	13.4800	13.2800	13.4800	-1.318%	2	100	-81.083%
2025-08-05	13.6600	13.6600	13.6600	13.6600	+2.630%	1	99	-81.332%
2025-07-25	13.1800	13.3100	13.1800	13.3100	+4.147%	2	98	-80.841%
2025-06-05	12.5500	12.7800	12.5500	12.7800	-14.228%	2	98	-80.047%
2025-05-30	14.9000	14.9000	14.9000	14.9000	+12.708%	10	98	-82.886%
2025-05-12	13.2200	13.2200	13.2200	13.2200	-23.362%	1	103	-80.711%
2025-04-22	17.2500	17.2500	17.2500	17.2500	-6.757%	1	103	-85.217%
2025-04-09	17.8500	18.5000	17.8500	18.5000	-12.322%	5	102	-86.216%
2025-04-08	20.6000	21.1000	20.6000	21.1000	+11.936%	2	104	-87.915%
2025-04-07	18.5500	18.8500	18.5500	18.8500	-8.406%	2	103	-86.472%
2025-04-04	20.5800	20.5800	20.5800	20.5800	+79.112%	2	103	-87.609%
2025-03-28	11.3200	11.4900	11.3200	11.4900	+9.221%	4	102	-77.807%
2025-03-27	10.3100	10.5200	10.3100	10.5200	-0.755%	2	102	-75.760%
2025-03-25	10.6200	10.7800	10.6000	10.6000	-10.473%	86	102	-75.943%
2025-03-21	11.6200	11.8400	11.6200	11.8400	+4.317%	4	19	-78.463%
2025-03-20	11.0700	11.3500	11.0700	11.3500	+3.182%	2	19	-77.533%
2025-03-11	11.0000	11.0000	11.0000	11.0000	+59.420%	6	19	-76.818%
2025-02-26	6.7700	6.9000	6.7700	6.9000	-0.433%	2	13	-63.043%
2025-02-25	6.7800	6.9300	6.7800	6.9300	+2.819%	2	13	-63.203%
2025-02-13	6.7400	6.7400	6.7400	6.7400	-11.199%	1	13	-62.166%
2025-02-06	7.4400	7.5900	7.4400	7.5900	-3.924%	2	12	-66.403%
2025-01-21	7.9000	7.9000	7.9000	7.9000	+5.333%	1	12	-67.722%
2024-11-18	7.5000	7.5000	7.5000	7.5000	0.000%	5	11	-66.000%
2024-11-04	7.5000	7.5000	7.5000	7.5000	+26.050%	1	6	-66.000%
2024-09-30	5.9500	5.9500	5.9500	5.9500	-4.800%	1	7	-57.143%
2024-09-19	6.2500	6.2500	6.2500	6.2500	-30.939%	1	7	-59.200%
2024-08-22	9.0500	9.0500	9.0500	9.0500	+11.453%	1	6	-71.823%
2024-07-19	8.2500	8.2500	8.1200	8.1200	+6.842%	4	5	-68.596%
2024-06-07	7.6000	7.6000	7.6000	7.6000	-22.370%	2	4	-66.447%
2024-05-30	9.7900	9.7900	9.7900	9.7900	0.000%	3	3	-73.953%