Dark

BBY20270115C70
BBY Jan 15 2027 70.00 Call (BBY270115C00070000)
option OPRA

Inactive

Jul 24, 2026

18.00-4.711%(-0.89)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-24	18.0000	18.0000	18.0000	18.0000	-4.711%	100	898	0.000%
2026-07-15	17.8000	18.8900	17.8000	18.8900	+51.971%	7	798	-4.711%
2026-07-02	12.4300	12.4300	12.4300	12.4300	+2.727%	5	804	+44.811%
2026-06-30	12.1000	12.1000	12.1000	12.1000	-2.576%	1	804	+48.760%
2026-06-24	12.4200	12.4200	12.4200	12.4200	+18.852%	1	805	+44.928%
2026-06-23	10.4500	10.4500	10.4500	10.4500	-12.111%	5	806	+72.249%
2026-06-16	11.8900	11.8900	11.8900	11.8900	-6.745%	4	801	+51.388%
2026-06-15	12.7500	12.7500	12.7500	12.7500	+9.914%	1	798	+41.176%
2026-06-10	11.6000	11.6000	11.6000	11.6000	+30.337%	141	798	+55.172%
2026-06-04	9.4000	9.4000	8.9000	8.9000	-6.019%	62	916	+102.247%
2026-06-03	10.1000	10.1000	9.4700	9.4700	-9.810%	2	856	+90.074%
2026-06-02	10.5000	10.5000	10.5000	10.5000	-13.651%	1	856	+71.429%
2026-05-28	8.0000	12.7000	8.0000	12.1600	+129.002%	38	856	+48.026%
2026-05-27	5.3100	5.3100	5.3100	5.3100	+20.682%	5	873	+238.983%
2026-05-21	4.4000	4.4000	4.4000	4.4000	+15.789%	4	873	+309.091%
2026-05-19	3.7100	3.8000	3.7100	3.8000	+12.094%	2	877	+373.684%
2026-05-18	3.3900	3.3900	3.3900	3.3900	+32.422%	1	874	+430.973%
2026-05-13	2.6500	2.6800	2.5500	2.5600	-30.811%	7	874	+603.125%
2026-05-11	3.7000	3.7000	3.7000	3.7000	+13.846%	1	870	+386.486%
2026-05-07	3.2500	3.2500	3.2500	3.2500	-1.515%	10	870	+453.846%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+10.368%	5	880	+445.455%
2026-05-05	3.1500	3.1500	2.9900	2.9900	-9.394%	15	877	+502.007%
2026-05-04	3.5400	3.5400	3.3000	3.3000	-17.500%	7	867	+445.455%
2026-05-01	4.0000	4.0000	4.0000	4.0000	+2.302%	1	869	+350.000%
2026-04-30	3.9100	3.9100	3.9100	3.9100	+11.714%	1	869	+360.358%
2026-04-29	3.5000	3.6000	3.5000	3.5000	-2.778%	12	868	+414.286%
2026-04-28	3.5000	3.6000	3.5000	3.6000	-2.703%	2	856	+400.000%
2026-04-27	3.8500	3.8500	3.7000	3.7000	-30.451%	3	854	+386.486%
2026-04-22	5.4500	5.4500	5.3200	5.3200	-26.111%	3	856	+238.346%
2026-04-21	7.3000	7.3100	7.2000	7.2000	+14.467%	210	857	+150.000%
2026-04-17	6.2900	6.2900	6.2900	6.2900	+16.481%	10	912	+186.169%
2026-04-15	4.7200	5.4000	4.7200	5.4000	+25.581%	6	917	+233.333%
2026-04-13	4.4000	4.4000	4.3000	4.3000	-34.150%	500	922	+318.605%
2026-04-08	6.5300	6.5300	6.5300	6.5300	+5.323%	10	947	+175.651%
2026-04-07	6.2000	6.2000	6.2000	6.2000	+3.853%	4	957	+190.323%
2026-03-27	5.9700	5.9700	5.9700	5.9700	+21.837%	3	957	+201.508%
2026-03-25	4.9000	4.9000	4.9000	4.9000	-6.844%	5	957	+267.347%
2026-03-24	5.2600	5.2600	5.2600	5.2600	-17.165%	10	952	+242.205%
2026-03-19	6.3500	6.3500	6.3500	6.3500	+6.723%	3	952	+183.465%
2026-03-11	6.0000	6.0000	5.9500	5.9500	-13.643%	101	949	+202.521%
2026-03-09	6.8900	6.8900	6.8900	6.8900	-8.133%	5	1,050	+161.248%
2026-03-06	7.5000	7.5000	7.5000	7.5000	-1.445%	7	1,045	+140.000%
2026-03-05	7.9000	7.9000	7.6100	7.6100	-12.023%	7	1,038	+136.531%
2026-03-04	8.3500	8.6500	8.3500	8.6500	+23.571%	220	1,031	+108.092%
2026-03-03	6.6500	7.8000	6.6500	7.0000	+25.000%	9	1,251	+157.143%
2026-03-02	6.0000	6.0000	5.6000	5.6000	-0.356%	3	1,253	+221.429%
2026-02-27	5.6200	5.6200	5.6200	5.6200	-15.489%	2	1,250	+220.285%
2026-02-26	6.6500	6.6500	6.6500	6.6500	+11.765%	1	1,249	+170.677%
2026-02-25	5.9500	5.9500	5.9500	5.9500	-3.409%	1	1,247	+202.521%
2026-02-24	6.7000	6.7000	6.1600	6.1600	+4.407%	4	1,247	+192.208%
2026-02-23	6.1000	6.1000	5.7700	5.9000	-16.901%	180	1,245	+205.085%
2026-02-20	7.1000	7.1000	6.9700	7.1000	-8.974%	62	1,067	+153.521%
2026-02-19	7.8000	7.8000	7.8000	7.8000	-11.364%	1	1,006	+130.769%
2026-02-18	8.8000	8.8000	8.8000	8.8000	+17.333%	1	1,007	+104.545%
2026-02-12	7.5000	7.5000	7.2000	7.5000	-11.765%	141	1,006	+140.000%
2026-02-11	8.7000	8.7000	8.5000	8.5000	-5.556%	2	869	+111.765%
2026-02-10	8.8000	9.0000	8.8000	9.0000	-11.330%	2	867	+100.000%
2026-02-06	10.2000	10.2000	10.1000	10.1500	+13.155%	5	866	+77.340%
2026-02-05	8.9700	8.9700	8.9700	8.9700	+19.600%	1	866	+100.669%
2026-02-03	7.1800	7.9500	7.1800	7.5000	+0.671%	7	866	+140.000%
2026-02-02	6.6000	7.4500	6.3500	7.4500	+2.055%	244	865	+141.611%
2026-01-30	7.2000	7.3000	7.2000	7.3000	-5.195%	80	631	+146.575%
2026-01-27	7.7000	7.7000	7.7000	7.7000	-2.160%	1	551	+133.766%
2026-01-26	7.8700	7.8700	7.8700	7.8700	-6.864%	1	551	+128.717%
2026-01-16	8.0000	8.4500	7.9000	8.4500	-5.056%	9	546	+113.018%
2026-01-15	8.9000	8.9000	8.9000	8.9000	+0.565%	1	546	+102.247%
2026-01-14	8.8900	8.8900	8.8500	8.8500	-1.117%	15	545	+103.390%
2026-01-12	9.0000	9.4500	8.9000	8.9500	-19.369%	102	545	+101.117%
2026-01-09	11.1000	11.1000	11.1000	11.1000	-3.478%	3	454	+62.162%
2026-01-08	11.5000	11.5000	11.5000	11.5000	+16.162%	1	451	+56.522%
2026-01-06	9.9000	9.9000	9.9000	9.9000	+20.292%	1	451	+81.818%
2025-12-31	8.2300	8.2300	8.2300	8.2300	-2.024%	1	449	+118.712%
2025-12-30	8.7000	8.7000	8.3300	8.4000	-10.638%	108	449	+114.286%
2025-12-26	9.5100	9.5100	9.4000	9.4000	-3.689%	3	341	+91.489%
2025-12-24	9.7000	9.7600	9.7000	9.7600	-3.462%	5	337	+84.426%
2025-12-23	10.1100	10.1100	10.1100	10.1100	-17.131%	2	337	+78.042%
2025-12-12	12.2000	12.2000	12.2000	12.2000	+2.954%	2	337	+47.541%
2025-12-10	12.0700	12.0700	11.7000	11.8500	+0.424%	85	335	+51.899%
2025-12-08	11.7000	11.8000	11.6000	11.8000	-5.600%	120	251	+52.542%
2025-12-04	13.0000	13.0000	12.4500	12.5000	-33.226%	83	199	+44.000%
2025-11-26	18.7200	18.7200	18.7200	18.7200	+7.648%	1	147	-3.846%
2025-11-25	16.6700	17.3900	16.6700	17.3900	-15.990%	6	147	+3.508%
2025-10-29	20.2700	20.7000	19.7700	20.7000	-1.429%	12	145	-13.043%
2025-10-27	21.0000	21.0000	21.0000	21.0000	+16.022%	1	139	-14.286%
2025-10-21	18.1000	18.1000	18.1000	18.1000	+18.689%	2	139	-0.552%
2025-10-03	15.1100	15.2500	15.1100	15.2500	+10.507%	2	141	+18.033%
2025-09-30	13.7700	13.8000	13.7700	13.8000	-2.058%	10	141	+30.435%
2025-09-26	13.8600	14.0900	13.8600	14.0900	+8.385%	2	151	+27.750%
2025-09-23	13.0000	13.0000	13.0000	13.0000	+8.878%	2	151	+38.462%
2025-09-19	11.7800	11.9400	11.7800	11.9400	-11.028%	30	153	+50.754%
2025-09-18	13.4200	13.4200	13.4200	13.4200	-7.576%	4	179	+34.128%
2025-09-11	14.5200	14.5200	14.5200	14.5200	+0.833%	2	180	+23.967%
2025-09-10	14.4000	14.4000	14.4000	14.4000	+2.857%	5	178	+25.000%
2025-09-03	14.0000	14.0000	14.0000	14.0000	+13.360%	1	178	+28.571%
2025-09-02	12.3500	12.3500	12.3500	12.3500	-14.414%	1	178	+45.749%
2025-08-27	14.3500	14.4300	14.2400	14.4300	+7.446%	3	178	+24.740%
2025-08-26	13.4300	13.4300	13.4300	13.4300	-0.371%	1	179	+34.028%
2025-08-25	13.4800	13.4800	13.4800	13.4800	-8.362%	2	179	+33.531%
2025-08-22	14.4900	14.7100	14.4900	14.7100	+14.653%	2	177	+22.366%
2025-08-21	12.4700	12.8300	12.4700	12.8300	-0.311%	4	177	+40.296%
2025-08-20	12.6800	12.8700	12.6800	12.8700	-8.268%	2	177	+39.860%
2025-08-19	14.3500	14.3500	13.6800	14.0300	+15.094%	5	177	+28.297%
2025-08-18	12.4000	12.6100	12.0300	12.1900	+0.994%	4	177	+47.662%
2025-08-15	12.1000	12.2500	11.9000	12.0700	-3.594%	4	177	+49.130%
2025-08-13	12.2800	12.5200	12.2800	12.5200	+5.833%	4	177	+43.770%
2025-08-12	11.6500	11.8300	11.5400	11.8300	+32.179%	10	177	+52.156%
2025-07-31	8.8300	8.9900	8.8300	8.9500	-4.278%	4	177	+101.117%
2025-07-30	9.3500	9.3500	9.3500	9.3500	-8.153%	3	175	+92.513%
2025-07-22	10.0200	10.1800	10.0200	10.1800	+3.878%	2	178	+76.817%
2025-07-18	9.8000	9.8000	9.8000	9.8000	-4.947%	1	178	+83.673%
2025-07-17	10.3100	10.3100	10.3100	10.3100	-6.697%	3	177	+74.588%
2025-07-15	11.0800	11.0800	11.0500	11.0500	-3.997%	4	175	+62.896%
2025-07-14	11.4100	11.5100	11.4100	11.5100	-9.513%	4	171	+56.386%
2025-07-11	12.7200	12.7200	12.7200	12.7200	+9.561%	5	172	+41.509%
2025-07-01	11.6100	11.6100	11.6100	11.6100	+16.100%	3	172	+55.039%
2025-06-30	10.0000	10.0000	10.0000	10.0000	-9.502%	3	172	+80.000%
2025-06-27	11.0500	11.0500	11.0500	11.0500	+4.541%	20	172	+62.896%
2025-06-25	10.5700	10.5700	10.5700	10.5700	+10.104%	2	157	+70.293%
2025-06-23	9.6000	9.6000	9.6000	9.6000	-21.440%	3	155	+87.500%
2025-06-16	12.2200	12.2200	12.2200	12.2200	+6.261%	3	155	+47.300%
2025-06-13	11.8600	11.8600	11.5000	11.5000	-14.498%	22	154	+56.522%
2025-06-06	13.6000	13.6000	13.4500	13.4500	+15.451%	14	145	+33.829%
2025-06-04	12.5000	12.5000	11.6500	11.6500	-2.101%	18	140	+54.506%
2025-06-03	11.9000	11.9000	11.9000	11.9000	+26.059%	1	140	+51.261%
2025-05-29	8.8300	9.4400	8.8300	9.4400	-31.693%	3	139	+90.678%
2025-05-12	13.8200	13.8200	13.8200	13.8200	+11.994%	3	138	+30.246%
2025-05-09	12.3400	12.3400	12.3400	12.3400	+2.919%	2	141	+45.867%
2025-05-02	11.9900	11.9900	11.9900	11.9900	+6.200%	10	142	+50.125%
2025-05-01	11.4500	11.4500	11.2900	11.2900	+0.089%	8	142	+59.433%
2025-04-28	11.1300	11.2800	11.1300	11.2800	+7.634%	2	135	+59.574%
2025-04-23	10.2700	10.4800	10.2700	10.4800	+3.762%	2	135	+71.756%
2025-04-22	9.6600	10.1000	9.6600	10.1000	+12.222%	2	136	+78.218%
2025-04-17	8.3900	9.1600	8.3000	9.0000	-7.121%	198	53	+100.000%
2025-04-14	9.3400	9.6900	9.3400	9.6900	+17.455%	2	53	+85.759%
2025-04-11	8.2500	8.2500	8.2500	8.2500	-17.829%	2	53	+118.182%
2025-04-09	7.7600	10.0400	7.7600	10.0400	+39.444%	3	52	+79.283%
2025-04-08	7.8500	7.8500	7.2000	7.2000	-22.581%	15	51	+150.000%
2025-04-07	9.5500	9.6000	9.2000	9.3000	-31.768%	13	57	+93.548%
2025-03-28	13.3000	13.6300	13.3000	13.6300	-8.215%	20	48	+32.062%
2025-03-25	15.1500	15.1500	14.8500	14.8500	+2.132%	7	44	+21.212%
2025-03-24	14.5000	14.5400	14.5000	14.5400	+4.379%	12	46	+23.796%
2025-03-19	13.9300	13.9300	13.9300	13.9300	-17.525%	2	41	+29.218%
2025-03-10	16.8900	16.8900	16.8900	16.8900	+9.747%	1	39	+6.572%
2025-03-04	16.9000	16.9000	13.5800	15.3900	-30.109%	15	40	+16.959%
2025-02-04	22.0200	22.0200	22.0200	22.0200	-5.978%	1	25	-18.256%
2025-01-30	23.0900	23.4300	23.0800	23.4200	0.000%	24	24	-23.143%