Dark

BBY20270115C100
BBY Jan 15 2027 100.00 Call (BBY270115C00100000)
option OPRA

EOD

Oct 21, 2025

6.15+1.653%(+0.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-21	6.9000	6.9000	6.1500	6.1500	+1.653%	2	96	0.000%
2025-10-20	6.0000	6.1700	6.0000	6.0500	+6.702%	43	97	+1.653%
2025-10-17	5.6700	5.6700	5.6700	5.6700	+45.385%	1	108	+8.466%
2025-10-13	3.9200	3.9200	3.9000	3.9000	+4.000%	46	109	+57.692%
2025-10-10	3.8000	3.8000	3.7500	3.7500	-12.587%	12	154	+64.000%
2025-10-08	4.3300	4.3300	4.2900	4.2900	-1.379%	2	144	+43.357%
2025-10-03	4.3500	4.3500	4.3500	4.3500	+31.818%	22	146	+41.379%
2025-09-22	3.3000	3.3000	3.3000	3.3000	+8.197%	1	135	+86.364%
2025-09-19	3.0500	3.0500	3.0500	3.0500	-14.085%	1	135	+101.639%
2025-09-15	3.5500	3.5500	3.5500	3.5500	-19.318%	1	135	+73.239%
2025-09-12	4.4000	4.4000	4.4000	4.4000	+1.149%	1	135	+39.773%
2025-09-08	4.3500	4.3500	4.3500	4.3500	+31.818%	1	134	+41.379%
2025-08-28	3.1700	3.3000	3.1000	3.3000	-20.482%	3	134	+86.364%
2025-08-27	4.1500	4.1500	4.1500	4.1500	+8.073%	1	134	+48.193%
2025-08-26	3.8400	3.8400	3.8400	3.8400	-13.708%	1	134	+60.156%
2025-08-22	4.0800	4.4500	4.0800	4.4500	+17.725%	2	134	+38.202%
2025-08-20	3.7800	3.7800	3.7800	3.7800	-12.702%	1	134	+62.698%
2025-08-19	4.3300	4.3300	4.3300	4.3300	+69.804%	1	135	+42.032%
2025-08-07	2.5000	2.5700	2.5000	2.5500	-3.774%	3	134	+141.176%
2025-08-06	2.6500	2.6500	2.6500	2.6500	+32.500%	2	135	+132.075%
2025-08-01	2.1000	2.1000	2.0000	2.0000	-15.966%	14	137	+207.500%
2025-07-31	2.3700	2.3800	2.3700	2.3800	-0.833%	18	135	+158.403%
2025-07-21	2.3900	2.4000	2.3900	2.4000	-13.043%	9	135	+156.250%
2025-07-17	2.6200	2.7600	2.6200	2.7600	+6.977%	2	126	+122.826%
2025-07-16	2.7300	2.9100	2.5600	2.5800	-30.458%	25	126	+138.372%
2025-07-11	3.7100	3.7100	3.7100	3.7100	-17.556%	1	117	+65.768%
2025-07-10	4.5000	4.5000	4.5000	4.5000	+10.294%	2	117	+36.667%
2025-07-09	3.8800	4.0800	3.8800	4.0800	+2.000%	2	117	+50.735%
2025-07-08	4.0500	4.0500	4.0000	4.0000	0.000%	2	117	+53.750%
2025-07-03	3.9500	4.0000	3.9500	4.0000	+6.667%	2	116	+53.750%
2025-07-02	3.5100	3.7500	3.5100	3.7500	0.000%	2	116	+64.000%
2025-07-01	3.7500	3.7500	3.7500	3.7500	+33.452%	10	117	+64.000%
2025-06-30	2.7200	2.8300	2.6800	2.8100	-12.188%	6	127	+118.861%
2025-06-24	3.1000	3.2000	3.1000	3.2000	+4.918%	2	128	+92.188%
2025-06-20	3.0400	3.0600	3.0400	3.0500	-8.955%	16	127	+101.639%
2025-06-17	3.3500	3.3500	3.3500	3.3500	-8.219%	1	126	+83.582%
2025-06-16	3.6500	3.6500	3.6500	3.6500	+8.309%	1	126	+68.493%
2025-06-13	3.5200	3.7300	3.3700	3.3700	-24.270%	96	126	+82.493%
2025-06-11	4.3000	4.4500	4.3000	4.4500	-4.095%	2	90	+38.202%
2025-06-06	4.4000	4.6400	4.4000	4.6400	+19.897%	4	90	+32.543%
2025-06-05	3.8700	3.8700	3.8700	3.8700	+10.571%	1	90	+58.915%
2025-06-04	3.5000	3.5000	3.5000	3.5000	-6.166%	1	89	+75.714%
2025-06-03	3.7300	3.7300	3.7300	3.7300	+16.199%	1	89	+64.879%
2025-06-02	3.2100	3.2100	3.2100	3.2100	+21.132%	2	89	+91.589%
2025-05-29	3.1000	3.1000	2.6500	2.6500	-41.111%	5	89	+132.075%
2025-05-27	4.5000	4.5000	4.5000	4.5000	+11.111%	1	90	+36.667%
2025-05-08	4.0500	4.0500	4.0500	4.0500	+10.959%	2	89	+51.852%
2025-05-06	3.4700	3.6500	3.4700	3.6500	+1.389%	2	87	+68.493%
2025-04-30	3.1000	3.6000	3.1000	3.6000	+4.046%	9	87	+70.833%
2025-04-24	3.2500	3.4600	3.2500	3.4600	+6.462%	5	94	+77.746%
2025-04-22	3.2900	3.4500	3.2500	3.2500	+17.754%	4	94	+89.231%
2025-04-17	2.6000	2.7600	2.6000	2.7600	-11.821%	2	95	+122.826%
2025-04-10	2.9500	3.2400	2.9500	3.1300	+7.192%	4	95	+96.486%
2025-04-03	2.5900	2.9200	2.5900	2.9200	-46.909%	5	95	+110.616%
2025-04-02	5.3100	5.5000	5.3100	5.5000	+20.879%	16	95	+11.818%
2025-03-28	4.6000	4.8900	4.5500	4.5500	-14.634%	24	91	+35.165%
2025-03-26	5.1200	5.3300	5.1200	5.3300	+10.581%	2	86	+15.385%
2025-03-18	4.6600	4.8200	4.6600	4.8200	+10.805%	2	86	+27.593%
2025-03-17	4.1500	4.3500	4.1500	4.3500	+7.407%	2	86	+41.379%
2025-03-13	4.0500	4.0500	4.0500	4.0500	-10.200%	8	85	+51.852%
2025-03-12	4.4200	4.7100	4.3000	4.5100	-21.565%	13	85	+36.364%
2025-03-05	5.7500	5.7500	5.7500	5.7500	0.000%	2	79	+6.957%
2025-03-04	4.6000	5.9000	4.6000	5.7500	-44.229%	62	79	+6.957%
2025-01-30	10.3100	10.3100	10.3100	10.3100	+20.585%	1	46	-40.349%
2025-01-17	8.5500	8.5500	8.5500	8.5500	-10.000%	6	44	-28.070%
2025-01-10	9.5000	9.5000	9.5000	9.5000	+2.151%	4	44	-35.263%
2025-01-03	9.3000	9.3000	9.3000	9.3000	-8.824%	2	43	-33.871%
2024-12-20	10.2000	10.2000	10.2000	10.2000	+2.000%	6	43	-39.706%
2024-12-19	10.1600	10.1600	10.0000	10.0000	-3.754%	2	37	-38.500%
2024-12-10	10.3900	10.3900	10.3900	10.3900	-11.725%	1	37	-40.808%
2024-12-06	11.7700	11.7700	11.7700	11.7700	-8.405%	2	37	-47.749%
2024-12-02	12.8500	12.8500	12.8500	12.8500	+30.722%	1	38	-52.140%
2024-11-26	10.3800	11.3200	9.8300	9.8300	-34.467%	9	38	-37.436%
2024-11-25	15.0000	15.0000	15.0000	15.0000	+46.199%	1	33	-59.000%
2024-11-20	10.2600	10.2600	10.2600	10.2600	-28.252%	1	33	-40.058%
2024-11-15	14.2300	14.3000	14.2300	14.3000	+10.000%	10	33	-56.993%
2024-11-14	13.0000	13.0000	13.0000	13.0000	+6.820%	1	33	-52.692%
2024-11-08	11.8700	12.2000	11.8700	12.1700	-17.211%	40	33	-49.466%
2024-10-23	14.7000	14.7000	14.7000	14.7000	+2.012%	1	46	-58.163%
2024-10-21	14.4100	14.4100	14.4100	14.4100	-18.954%	1	45	-57.321%
2024-10-16	17.7800	17.7800	17.7800	17.7800	-0.947%	1	44	-65.411%
2024-10-04	17.9500	17.9500	17.9500	17.9500	+0.843%	2	44	-65.738%
2024-10-03	17.8000	17.8000	17.8000	17.8000	-14.423%	1	43	-65.449%
2024-09-30	20.8000	20.8000	20.8000	20.8000	+20.231%	10	43	-70.433%
2024-09-26	17.3000	17.3000	17.3000	17.3000	0.000%	1	33	-64.451%
2024-09-19	17.3000	17.3000	17.3000	17.3000	-0.346%	14	32	-64.451%
2024-09-18	17.7500	18.1700	17.0700	17.3600	0.000%	21	21	-64.574%