Dark

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

EOD

Aug 11, 2026

3.60+28.571%(+0.80)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	3.6000	3.6000	3.6000	3.6000	+28.571%	1	228	0.000%
2026-08-10	2.8000	2.8000	2.8000	2.8000	+5.660%	15	227	+28.571%
2026-08-06	2.7000	2.7000	2.6500	2.6500	-30.263%	26	212	+35.849%
2026-08-04	3.3000	3.8000	3.3000	3.8000	-34.483%	8	190	-5.263%
2026-07-30	5.8000	5.8000	5.8000	5.8000	+2.113%	1	182	-37.931%
2026-07-29	5.6000	6.2000	5.6000	5.6800	+3.273%	22	183	-36.620%
2026-07-28	6.0000	6.0000	5.5000	5.5000	0.000%	50	166	-34.545%
2026-07-27	5.0000	5.5000	5.0000	5.5000	+48.649%	3	164	-34.545%
2026-07-23	3.7000	3.7000	3.7000	3.7000	-18.681%	1	163	-2.703%
2026-07-22	4.6000	4.6100	4.5500	4.5500	+26.389%	3	162	-20.879%
2026-07-21	3.7000	3.7000	3.6000	3.6000	-11.765%	6	159	0.000%
2026-07-20	3.9500	4.0800	3.9500	4.0800	-2.857%	2	158	-11.765%
2026-07-15	4.3900	4.4000	4.2000	4.2000	+16.667%	3	158	-14.286%
2026-07-14	3.3000	3.6000	3.3000	3.6000	+16.129%	2	159	0.000%
2026-07-13	3.1000	3.1000	3.1000	3.1000	-2.516%	1	159	+16.129%
2026-07-10	3.0100	3.3000	3.0100	3.1800	+20.913%	27	159	+13.208%
2026-07-07	2.6300	2.6300	2.6300	2.6300	+49.432%	3	143	+36.882%
2026-06-30	1.7600	1.7600	1.7600	1.7600	-29.032%	3	143	+104.545%
2026-06-26	2.4800	2.4800	2.4800	2.4800	+33.333%	1	140	+45.161%
2026-06-18	1.8600	1.8600	1.8600	1.8600	-35.862%	1	138	+93.548%
2026-06-12	2.9000	2.9000	2.9000	2.9000	+18.367%	2	138	+24.138%
2026-06-11	2.2900	2.4500	2.2900	2.4500	+6.522%	3	136	+46.939%
2026-06-09	2.3000	2.3000	2.3000	2.3000	+9.524%	1	133	+56.522%
2026-06-08	2.0500	2.1000	2.0500	2.1000	+20.000%	2	133	+71.429%
2026-06-05	1.7500	1.7500	1.7500	1.7500	+6.061%	1	132	+105.714%
2026-06-04	1.7000	1.7000	1.6500	1.6500	-2.941%	4	131	+118.182%
2026-06-03	1.7000	1.7000	1.7000	1.7000	+17.241%	2	127	+111.765%
2026-05-28	1.4500	1.4500	1.4500	1.4500	+45.000%	6	125	+148.276%
2026-05-27	1.0000	1.0000	1.0000	1.0000	+185.714%	10	127	+260.000%
2026-05-13	0.3500	0.3500	0.3500	0.3500	-30.000%	3	127	+928.571%
2026-04-28	0.5000	0.5000	0.5000	0.5000	+6.383%	10	127	+620.000%
2026-04-24	0.4700	0.4700	0.4700	0.4700	-53.000%	1	120	+665.957%
2026-04-20	1.0000	1.0000	1.0000	1.0000	+36.986%	1	120	+260.000%
2026-03-26	0.7300	0.7300	0.7300	0.7300	-17.045%	1	119	+393.151%
2026-03-24	0.8800	0.8800	0.8800	0.8800	-14.563%	1	120	+309.091%
2026-03-19	0.9400	1.0300	0.9400	1.0300	-6.364%	2	119	+249.515%
2026-03-18	1.1000	1.1000	1.1000	1.1000	-2.655%	1	121	+227.273%
2026-03-11	1.1300	1.1300	1.1300	1.1300	-11.719%	2	120	+218.584%
2026-03-06	1.2800	1.2800	1.2800	1.2800	-3.759%	1	122	+181.250%
2026-03-03	1.3300	1.3300	1.3300	1.3300	+9.917%	2	121	+170.677%
2026-02-26	1.3500	1.4800	1.2100	1.2100	-30.857%	18	121	+197.521%
2026-02-13	1.7500	1.7500	1.7500	1.7500	-12.500%	1	120	+105.714%
2026-02-05	2.0000	2.0000	2.0000	2.0000	-25.094%	6	120	+80.000%
2026-01-08	2.6700	2.6700	2.6700	2.6700	+42.781%	3	115	+34.831%
2025-12-29	1.8700	1.8700	1.8700	1.8700	-9.223%	1	112	+92.513%
2025-12-26	2.0600	2.0600	2.0600	2.0600	-1.905%	1	113	+74.757%
2025-12-22	2.1000	2.1000	2.1000	2.1000	-28.328%	15	112	+71.429%
2025-12-15	2.9300	2.9300	2.9300	2.9300	-16.286%	1	97	+22.867%
2025-12-12	3.5000	3.5000	3.5000	3.5000	+16.667%	1	97	+2.857%
2025-12-10	3.0000	3.0000	3.0000	3.0000	-14.286%	1	96	+20.000%
2025-12-03	3.5000	3.5000	3.5000	3.5000	-43.548%	1	96	+2.857%
2025-11-26	6.2000	6.2000	6.2000	6.2000	+0.813%	1	96	-41.935%
2025-10-21	6.9000	6.9000	6.1500	6.1500	+1.653%	2	96	-41.463%
2025-10-20	6.0000	6.1700	6.0000	6.0500	+6.702%	43	97	-40.496%
2025-10-17	5.6700	5.6700	5.6700	5.6700	+45.385%	1	108	-36.508%
2025-10-13	3.9200	3.9200	3.9000	3.9000	+4.000%	46	109	-7.692%
2025-10-10	3.8000	3.8000	3.7500	3.7500	-12.587%	12	154	-4.000%
2025-10-08	4.3300	4.3300	4.2900	4.2900	-1.379%	2	144	-16.084%
2025-10-03	4.3500	4.3500	4.3500	4.3500	+31.818%	22	146	-17.241%
2025-09-22	3.3000	3.3000	3.3000	3.3000	+8.197%	1	135	+9.091%
2025-09-19	3.0500	3.0500	3.0500	3.0500	-14.085%	1	135	+18.033%
2025-09-15	3.5500	3.5500	3.5500	3.5500	-19.318%	1	135	+1.408%
2025-09-12	4.4000	4.4000	4.4000	4.4000	+1.149%	1	135	-18.182%
2025-09-08	4.3500	4.3500	4.3500	4.3500	+31.818%	1	134	-17.241%
2025-08-28	3.1700	3.3000	3.1000	3.3000	-20.482%	3	134	+9.091%
2025-08-27	4.1500	4.1500	4.1500	4.1500	+8.073%	1	134	-13.253%
2025-08-26	3.8400	3.8400	3.8400	3.8400	-13.708%	1	134	-6.250%
2025-08-22	4.0800	4.4500	4.0800	4.4500	+17.725%	2	134	-19.101%
2025-08-20	3.7800	3.7800	3.7800	3.7800	-12.702%	1	134	-4.762%
2025-08-19	4.3300	4.3300	4.3300	4.3300	+69.804%	1	135	-16.859%
2025-08-07	2.5000	2.5700	2.5000	2.5500	-3.774%	3	134	+41.176%
2025-08-06	2.6500	2.6500	2.6500	2.6500	+32.500%	2	135	+35.849%
2025-08-01	2.1000	2.1000	2.0000	2.0000	-15.966%	14	137	+80.000%
2025-07-31	2.3700	2.3800	2.3700	2.3800	-0.833%	18	135	+51.261%
2025-07-21	2.3900	2.4000	2.3900	2.4000	-13.043%	9	135	+50.000%
2025-07-17	2.6200	2.7600	2.6200	2.7600	+6.977%	2	126	+30.435%
2025-07-16	2.7300	2.9100	2.5600	2.5800	-30.458%	25	126	+39.535%
2025-07-11	3.7100	3.7100	3.7100	3.7100	-17.556%	1	117	-2.965%
2025-07-10	4.5000	4.5000	4.5000	4.5000	+10.294%	2	117	-20.000%
2025-07-09	3.8800	4.0800	3.8800	4.0800	+2.000%	2	117	-11.765%
2025-07-08	4.0500	4.0500	4.0000	4.0000	0.000%	2	117	-10.000%
2025-07-03	3.9500	4.0000	3.9500	4.0000	+6.667%	2	116	-10.000%
2025-07-02	3.5100	3.7500	3.5100	3.7500	0.000%	2	116	-4.000%
2025-07-01	3.7500	3.7500	3.7500	3.7500	+33.452%	10	117	-4.000%
2025-06-30	2.7200	2.8300	2.6800	2.8100	-12.188%	6	127	+28.114%
2025-06-24	3.1000	3.2000	3.1000	3.2000	+4.918%	2	128	+12.500%
2025-06-20	3.0400	3.0600	3.0400	3.0500	-8.955%	16	127	+18.033%
2025-06-17	3.3500	3.3500	3.3500	3.3500	-8.219%	1	126	+7.463%
2025-06-16	3.6500	3.6500	3.6500	3.6500	+8.309%	1	126	-1.370%
2025-06-13	3.5200	3.7300	3.3700	3.3700	-24.270%	96	126	+6.825%
2025-06-11	4.3000	4.4500	4.3000	4.4500	-4.095%	2	90	-19.101%
2025-06-06	4.4000	4.6400	4.4000	4.6400	+19.897%	4	90	-22.414%
2025-06-05	3.8700	3.8700	3.8700	3.8700	+10.571%	1	90	-6.977%
2025-06-04	3.5000	3.5000	3.5000	3.5000	-6.166%	1	89	+2.857%
2025-06-03	3.7300	3.7300	3.7300	3.7300	+16.199%	1	89	-3.485%
2025-06-02	3.2100	3.2100	3.2100	3.2100	+21.132%	2	89	+12.150%
2025-05-29	3.1000	3.1000	2.6500	2.6500	-41.111%	5	89	+35.849%
2025-05-27	4.5000	4.5000	4.5000	4.5000	+11.111%	1	90	-20.000%
2025-05-08	4.0500	4.0500	4.0500	4.0500	+10.959%	2	89	-11.111%
2025-05-06	3.4700	3.6500	3.4700	3.6500	+1.389%	2	87	-1.370%
2025-04-30	3.1000	3.6000	3.1000	3.6000	+4.046%	9	87	0.000%
2025-04-24	3.2500	3.4600	3.2500	3.4600	+6.462%	5	94	+4.046%
2025-04-22	3.2900	3.4500	3.2500	3.2500	+17.754%	4	94	+10.769%
2025-04-17	2.6000	2.7600	2.6000	2.7600	-11.821%	2	95	+30.435%
2025-04-10	2.9500	3.2400	2.9500	3.1300	+7.192%	4	95	+15.016%
2025-04-03	2.5900	2.9200	2.5900	2.9200	-46.909%	5	95	+23.288%
2025-04-02	5.3100	5.5000	5.3100	5.5000	+20.879%	16	95	-34.545%
2025-03-28	4.6000	4.8900	4.5500	4.5500	-14.634%	24	91	-20.879%
2025-03-26	5.1200	5.3300	5.1200	5.3300	+10.581%	2	86	-32.458%
2025-03-18	4.6600	4.8200	4.6600	4.8200	+10.805%	2	86	-25.311%
2025-03-17	4.1500	4.3500	4.1500	4.3500	+7.407%	2	86	-17.241%
2025-03-13	4.0500	4.0500	4.0500	4.0500	-10.200%	8	85	-11.111%
2025-03-12	4.4200	4.7100	4.3000	4.5100	-21.565%	13	85	-20.177%
2025-03-05	5.7500	5.7500	5.7500	5.7500	0.000%	2	79	-37.391%
2025-03-04	4.6000	5.9000	4.6000	5.7500	-44.229%	62	79	-37.391%
2025-01-30	10.3100	10.3100	10.3100	10.3100	+20.585%	1	46	-65.082%
2025-01-17	8.5500	8.5500	8.5500	8.5500	-10.000%	6	44	-57.895%
2025-01-10	9.5000	9.5000	9.5000	9.5000	+2.151%	4	44	-62.105%
2025-01-03	9.3000	9.3000	9.3000	9.3000	-8.824%	2	43	-61.290%
2024-12-20	10.2000	10.2000	10.2000	10.2000	+2.000%	6	43	-64.706%
2024-12-19	10.1600	10.1600	10.0000	10.0000	-3.754%	2	37	-64.000%
2024-12-10	10.3900	10.3900	10.3900	10.3900	-11.725%	1	37	-65.351%
2024-12-06	11.7700	11.7700	11.7700	11.7700	-8.405%	2	37	-69.414%
2024-12-02	12.8500	12.8500	12.8500	12.8500	+30.722%	1	38	-71.984%
2024-11-26	10.3800	11.3200	9.8300	9.8300	-34.467%	9	38	-63.377%
2024-11-25	15.0000	15.0000	15.0000	15.0000	+46.199%	1	33	-76.000%
2024-11-20	10.2600	10.2600	10.2600	10.2600	-28.252%	1	33	-64.912%
2024-11-15	14.2300	14.3000	14.2300	14.3000	+10.000%	10	33	-74.825%
2024-11-14	13.0000	13.0000	13.0000	13.0000	+6.820%	1	33	-72.308%
2024-11-08	11.8700	12.2000	11.8700	12.1700	-17.211%	40	33	-70.419%
2024-10-23	14.7000	14.7000	14.7000	14.7000	+2.012%	1	46	-75.510%
2024-10-21	14.4100	14.4100	14.4100	14.4100	-18.954%	1	45	-75.017%
2024-10-16	17.7800	17.7800	17.7800	17.7800	-0.947%	1	44	-79.753%
2024-10-04	17.9500	17.9500	17.9500	17.9500	+0.843%	2	44	-79.944%
2024-10-03	17.8000	17.8000	17.8000	17.8000	-14.423%	1	43	-79.775%
2024-09-30	20.8000	20.8000	20.8000	20.8000	+20.231%	10	43	-82.692%
2024-09-26	17.3000	17.3000	17.3000	17.3000	0.000%	1	33	-79.191%
2024-09-19	17.3000	17.3000	17.3000	17.3000	-0.346%	14	32	-79.191%
2024-09-18	17.7500	18.1700	17.0700	17.3600	0.000%	21	21	-79.263%