Dark

BBY20270115C75
BBY Jan 15 2027 75.00 Call (BBY270115C00075000)
option OPRA

Inactive

Jul 31, 2026

15.10-12.005%(-2.06)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-31	15.1000	15.1000	15.1000	15.1000	-12.005%	30	881	0.000%
2026-07-30	17.1600	17.1600	17.1600	17.1600	-1.943%	1	891	-12.005%
2026-07-27	17.5000	17.5000	17.5000	17.5000	+15.207%	5	892	-13.714%
2026-07-23	15.1900	15.1900	15.1900	15.1900	-6.119%	2	897	-0.592%
2026-07-22	16.1800	16.1800	16.1800	16.1800	+18.102%	1	895	-6.675%
2026-07-21	13.7500	13.9000	13.5000	13.7000	+3.396%	8	895	+10.219%
2026-07-10	13.1000	13.2500	12.8000	13.2500	+31.188%	23	895	+13.962%
2026-07-06	10.1000	10.1000	10.1000	10.1000	+6.316%	3	903	+49.505%
2026-07-02	9.8900	9.8900	9.5000	9.5000	+2.151%	12	900	+58.947%
2026-07-01	9.0000	9.3000	9.0000	9.3000	+5.085%	13	900	+62.366%
2026-06-30	8.8500	8.8500	8.8500	8.8500	+3.267%	1	903	+70.621%
2026-06-18	8.5700	8.5700	8.5700	8.5700	-28.583%	2	902	+76.196%
2026-06-15	12.0000	12.0000	12.0000	12.0000	+14.286%	15	902	+25.833%
2026-06-12	10.4400	10.7000	10.4400	10.5000	+17.978%	20	892	+43.810%
2026-06-09	8.9200	8.9200	8.9000	8.9000	-5.319%	4	902	+69.663%
2026-06-01	9.4000	9.4000	9.4000	9.4000	-10.476%	10	899	+60.638%
2026-05-29	7.8100	10.7500	7.8100	10.5000	+17.978%	12	909	+43.810%
2026-05-28	6.0000	9.5900	6.0000	8.9000	+122.500%	110	898	+69.663%
2026-05-27	4.0000	4.0000	4.0000	4.0000	+15.942%	1	859	+277.500%
2026-05-22	3.5300	3.5300	3.4500	3.4500	+1.471%	5	859	+337.681%
2026-05-21	2.8500	3.4000	2.8500	3.4000	+3.030%	20	858	+344.118%
2026-05-20	3.3000	3.3000	3.3000	3.3000	+17.857%	5	858	+357.576%
2026-05-19	2.7000	2.8500	2.7000	2.8000	+33.333%	8	863	+439.286%
2026-05-15	2.0500	2.1000	2.0500	2.1000	0.000%	2	863	+619.048%
2026-05-14	1.9000	2.1000	1.9000	2.1000	+16.667%	14	863	+619.048%
2026-05-13	1.8500	1.8500	1.7500	1.8000	-14.286%	9	849	+738.889%
2026-05-12	2.2000	2.2000	2.1000	2.1000	-4.545%	4	849	+619.048%
2026-05-11	2.3500	2.4000	2.2000	2.2000	-16.981%	30	849	+586.364%
2026-05-08	2.5500	2.6500	2.5500	2.6500	+12.766%	11	849	+469.811%
2026-05-07	2.3000	2.3500	2.3000	2.3500	0.000%	6	848	+542.553%
2026-05-06	2.3000	2.3500	2.3000	2.3500	+2.174%	8	848	+542.553%
2026-05-04	2.3000	2.3000	2.3000	2.3000	-17.857%	10	846	+556.522%
2026-04-30	2.8000	2.8000	2.8000	2.8000	+14.286%	36	847	+439.286%
2026-04-29	2.5000	2.5000	2.4500	2.4500	-2.000%	2	879	+516.327%
2026-04-28	2.5000	2.5000	2.5000	2.5000	-53.008%	1	879	+504.000%
2026-04-21	5.3200	5.3200	5.3200	5.3200	+13.191%	3	879	+183.835%
2026-04-20	4.7000	4.7000	4.7000	4.7000	+20.513%	5	879	+221.277%
2026-04-13	3.9000	3.9000	3.9000	3.9000	-20.570%	2	879	+287.179%
2026-04-08	4.9100	4.9100	4.9100	4.9100	-0.203%	10	881	+207.536%
2026-03-31	4.9000	4.9200	4.8000	4.9200	+0.408%	6	871	+206.911%
2026-03-26	5.4000	5.4000	4.9000	4.9000	+31.720%	9	870	+208.163%
2026-03-25	3.3000	3.7200	3.3000	3.7200	-8.824%	6	862	+305.914%
2026-03-24	4.0800	4.0800	4.0800	4.0800	-10.330%	10	856	+270.098%
2026-03-18	4.5500	4.5500	4.5500	4.5500	+4.119%	1	846	+231.868%
2026-03-16	4.3700	4.3700	4.3700	4.3700	+1.157%	3	845	+245.538%
2026-03-13	4.3200	4.3200	4.3200	4.3200	-20.000%	2	842	+249.537%
2026-03-10	5.4000	5.4000	5.4000	5.4000	-10.000%	1	840	+179.630%
2026-03-05	6.0000	6.0000	6.0000	6.0000	-7.692%	4	840	+151.667%
2026-03-04	6.4500	6.5000	6.4500	6.5000	+8.333%	2	840	+132.308%
2026-03-03	6.0000	6.0000	6.0000	6.0000	+34.831%	1	840	+151.667%
2026-03-02	4.4500	4.4500	4.4500	4.4500	+5.952%	1	840	+239.326%
2026-02-27	4.2000	4.2000	4.2000	4.2000	-20.455%	5	839	+259.524%
2026-02-24	5.2800	5.2800	5.2800	5.2800	+8.642%	10	834	+185.985%
2026-02-20	4.8600	4.8600	4.8600	4.8600	-19.669%	2	844	+210.700%
2026-02-19	5.9000	6.0500	5.9000	6.0500	-3.200%	10	846	+149.587%
2026-02-13	6.2500	6.2500	6.2500	6.2500	-13.674%	1	845	+141.600%
2026-02-10	7.2400	7.2400	7.2400	7.2400	-5.974%	1	845	+108.564%
2026-02-06	7.7000	7.7000	7.7000	7.7000	+9.220%	1	844	+96.104%
2026-02-04	7.0000	7.2700	7.0000	7.0500	+35.317%	38	844	+114.184%
2026-02-03	5.5000	5.8800	5.2100	5.2100	+4.829%	6	813	+189.827%
2026-02-02	4.9700	4.9700	4.9700	4.9700	-12.807%	1	813	+203.823%
2026-01-30	5.7000	5.7000	5.7000	5.7000	+1.786%	1	813	+164.912%
2026-01-29	5.6000	5.6000	5.6000	5.6000	-5.405%	2	813	+169.643%
2026-01-27	6.2500	6.2500	5.9200	5.9200	-6.918%	4	811	+155.068%
2026-01-26	6.6000	6.6000	6.3000	6.3600	-2.901%	7	809	+137.421%
2026-01-22	6.5500	6.5500	6.5500	6.5500	+5.987%	8	809	+130.534%
2026-01-21	5.9000	6.1800	5.9000	6.1800	-0.323%	4	801	+144.337%
2026-01-16	6.2000	6.2000	6.2000	6.2000	-10.791%	3	801	+143.548%
2026-01-15	6.1000	6.9500	6.1000	6.9500	-0.714%	16	801	+117.266%
2026-01-14	7.0000	7.0000	7.0000	7.0000	+7.858%	1	797	+115.714%
2026-01-13	6.5000	6.5000	6.4900	6.4900	+0.776%	23	797	+132.666%
2026-01-12	7.6000	7.6000	6.4400	6.4400	-28.840%	8	789	+134.472%
2026-01-09	9.0500	9.0500	9.0500	9.0500	+0.780%	3	792	+66.851%
2026-01-08	8.9000	8.9800	8.9000	8.9800	+19.733%	3	792	+68.151%
2026-01-06	7.5000	7.5000	7.5000	7.5000	+13.636%	17	789	+101.333%
2025-12-30	6.5500	6.6500	6.5500	6.6000	-2.222%	13	790	+128.788%
2025-12-29	7.1500	7.1500	6.7500	6.7500	-11.765%	3	800	+123.704%
2025-12-24	7.6000	7.6500	7.6000	7.6500	-4.375%	4	801	+97.386%
2025-12-23	8.0000	8.0000	8.0000	8.0000	-20.000%	2	801	+88.750%
2025-12-12	10.0000	10.0000	10.0000	10.0000	+3.093%	2	801	+51.000%
2025-12-11	9.7000	9.7000	9.7000	9.7000	+1.571%	23	799	+55.670%
2025-12-08	9.9500	9.9500	9.5500	9.5500	-32.028%	7	776	+58.115%
2025-11-28	14.0500	14.0500	14.0500	14.0500	-3.436%	1	778	+7.473%
2025-11-25	14.0000	14.5500	14.0000	14.5500	+22.269%	5	778	+3.780%
2025-11-24	11.9000	11.9000	11.9000	11.9000	-12.500%	1	783	+26.891%
2025-11-21	13.6000	13.6000	13.6000	13.6000	+26.277%	1	783	+11.029%
2025-11-20	10.7700	10.7700	10.7700	10.7700	-4.096%	3	782	+40.204%
2025-11-17	11.2600	11.2600	11.2300	11.2300	-13.615%	3	779	+34.461%
2025-11-10	13.0000	13.0000	13.0000	13.0000	-22.156%	3	776	+16.154%
2025-10-22	16.7000	16.7000	16.7000	16.7000	+11.333%	1	776	-9.581%
2025-10-20	15.0000	15.0000	15.0000	15.0000	+4.384%	2	777	+0.667%
2025-10-17	14.3300	14.3700	14.3300	14.3700	+5.662%	3	777	+5.080%
2025-10-16	13.6000	13.6000	13.6000	13.6000	0.000%	1	777	+11.029%
2025-10-15	14.0000	14.4000	13.6000	13.6000	+0.741%	11	778	+11.029%
2025-10-14	13.4000	13.5000	13.4000	13.5000	+5.882%	2	779	+11.852%
2025-10-13	12.7500	12.7500	12.7500	12.7500	+15.909%	1	779	+18.431%
2025-10-10	11.0000	11.0000	11.0000	11.0000	-4.348%	6	779	+37.273%
2025-10-07	11.6400	11.6400	11.5000	11.5000	-6.275%	11	783	+31.304%
2025-10-06	12.2700	12.2700	12.2700	12.2700	-4.514%	1	783	+23.064%
2025-10-03	12.8500	12.8500	12.8500	12.8500	+7.083%	2	782	+17.510%
2025-10-01	12.0000	12.0000	12.0000	12.0000	+8.108%	1	780	+25.833%
2025-09-26	11.1000	11.1000	11.1000	11.1000	+5.714%	1	780	+36.036%
2025-09-23	10.5500	10.5500	10.5000	10.5000	+8.247%	2	780	+43.810%
2025-09-22	9.7000	9.7000	9.7000	9.7000	-12.217%	1	780	+55.670%
2025-09-18	11.0500	11.0500	11.0500	11.0500	+10.500%	10	780	+36.652%
2025-09-16	10.1500	10.1500	10.0000	10.0000	-7.407%	2	780	+51.000%
2025-09-15	10.8000	10.8000	10.8000	10.8000	-9.244%	7	780	+39.815%
2025-09-12	11.8300	12.0200	11.8300	11.9000	-0.251%	3	780	+26.891%
2025-09-09	11.9500	11.9500	11.9300	11.9300	-3.008%	10	779	+26.572%
2025-09-08	12.3000	12.3000	12.3000	12.3000	-1.600%	2	769	+22.764%
2025-09-05	12.5000	12.5000	12.5000	12.5000	+1.215%	1	769	+20.800%
2025-09-04	12.0000	12.3500	12.0000	12.3500	+9.778%	4	768	+22.267%
2025-09-03	11.2500	11.2500	11.2500	11.2500	+12.500%	1	768	+34.222%
2025-08-28	10.7000	10.7000	9.5000	10.0000	-18.699%	16	768	+51.000%
2025-08-27	12.3000	12.3000	12.3000	12.3000	+11.011%	1	767	+22.764%
2025-08-26	11.0800	11.0800	11.0800	11.0800	-4.565%	1	766	+36.282%
2025-08-25	11.3800	11.6100	11.3800	11.6100	-5.070%	4	766	+30.060%
2025-08-22	11.9000	12.2300	11.9000	12.2300	+13.979%	3	766	+23.467%
2025-08-20	10.5000	10.7300	10.5000	10.7300	-8.991%	2	766	+40.727%
2025-08-19	11.4000	11.7900	11.4000	11.7900	+16.387%	4	766	+28.075%
2025-08-18	10.1000	10.1300	10.1000	10.1300	-0.197%	2	766	+49.062%
2025-08-15	9.9400	10.1800	9.7800	10.1500	-7.391%	9	766	+48.768%
2025-08-13	10.5000	10.9600	10.5000	10.9600	+21.778%	4	767	+37.774%
2025-08-12	9.0000	9.0000	9.0000	9.0000	+2.157%	1	765	+67.778%
2025-08-08	8.7800	8.8100	8.7800	8.8100	+10.125%	2	765	+71.396%
2025-08-06	8.0000	8.0000	8.0000	8.0000	+23.077%	10	767	+88.750%
2025-08-01	6.4500	6.5000	6.4500	6.5000	-10.714%	3	757	+132.308%
2025-07-31	7.2500	7.2800	7.2500	7.2800	-1.622%	2	757	+107.418%
2025-07-30	7.5000	7.5000	7.4000	7.4000	-1.333%	2	756	+104.054%
2025-07-29	7.7000	7.7000	7.5000	7.5000	-14.384%	701	756	+101.333%
2025-07-23	8.6800	8.7600	8.6800	8.7600	+17.742%	2	55	+72.374%
2025-07-21	7.3400	7.4400	7.3400	7.4400	-10.577%	2	55	+102.957%
2025-07-17	8.2600	8.3200	8.2600	8.3200	-0.952%	2	55	+81.490%
2025-07-16	8.5000	8.5000	8.4000	8.4000	-9.287%	3	56	+79.762%
2025-07-15	9.4000	9.4000	9.1600	9.2600	-22.833%	4	56	+63.067%
2025-07-10	12.0000	12.0000	12.0000	12.0000	+6.195%	1	56	+25.833%
2025-07-09	11.3000	11.3000	11.3000	11.3000	+3.765%	1	56	+33.628%
2025-07-08	10.8900	10.8900	10.8900	10.8900	+0.369%	1	57	+38.659%
2025-07-03	10.8500	10.8500	10.8500	10.8500	+0.930%	1	56	+39.171%
2025-07-01	10.0000	10.7500	10.0000	10.7500	+26.174%	4	56	+40.465%
2025-06-27	8.3300	8.5200	8.3300	8.5200	-7.592%	2	55	+77.230%
2025-06-24	8.5300	9.2200	8.5300	9.2200	+18.205%	11	55	+63.774%
2025-06-23	8.5000	8.5000	7.6000	7.8000	-13.333%	8	57	+93.590%
2025-06-18	9.3000	9.3000	9.0000	9.0000	-6.250%	2	53	+67.778%
2025-06-13	9.9900	10.0800	9.4900	9.6000	-15.344%	8	53	+57.292%
2025-06-11	12.5000	12.5400	11.3400	11.3400	-11.406%	20	54	+33.157%
2025-06-10	12.8000	12.8000	12.8000	12.8000	+33.333%	10	43	+17.969%
2025-06-04	9.6000	9.6000	9.6000	9.6000	+14.286%	2	45	+57.292%
2025-05-30	8.3500	8.4000	8.3500	8.4000	+0.599%	6	45	+79.762%
2025-05-29	10.2300	10.2300	8.0700	8.3500	-28.632%	8	46	+80.838%
2025-05-28	11.7000	11.7000	11.7000	11.7000	-0.847%	1	45	+29.060%
2025-05-27	11.7500	12.3800	11.7500	11.8000	+3.057%	14	44	+27.966%
2025-05-19	11.3800	11.4500	11.3800	11.4500	-8.180%	6	50	+31.878%
2025-05-15	12.2400	12.4700	12.2400	12.4700	+6.764%	2	52	+21.091%
2025-05-12	11.6800	11.6800	11.6800	11.6800	+11.770%	3	52	+29.281%
2025-05-09	10.3100	10.4500	10.3100	10.4500	-5.000%	4	49	+44.498%
2025-05-08	11.0000	11.0000	11.0000	11.0000	+6.280%	4	50	+37.273%
2025-05-07	10.3500	10.3500	10.3500	10.3500	+2.071%	1	50	+45.894%
2025-05-02	9.9300	10.1400	9.9300	10.1400	+5.078%	4	51	+48.915%
2025-05-01	9.6500	9.6500	9.6500	9.6500	+2.988%	7	51	+56.477%
2025-04-24	9.1300	9.3700	9.1300	9.3700	+14.129%	2	44	+61.153%
2025-04-22	8.2100	8.2100	8.2100	8.2100	+20.029%	1	44	+83.922%
2025-04-16	6.8400	6.8400	6.8400	6.8400	-13.745%	6	44	+120.760%
2025-04-14	7.7400	7.9300	7.7400	7.9300	+13.610%	2	43	+90.416%
2025-04-10	6.9800	6.9800	6.9800	6.9800	+8.050%	5	44	+116.332%
2025-04-08	8.6900	8.6900	6.4600	6.4600	-15.556%	9	44	+133.746%
2025-04-07	7.7600	8.0400	7.4000	7.6500	+19.531%	11	44	+97.386%
2025-04-04	6.2300	6.4000	6.2000	6.4000	-15.789%	6	40	+135.938%
2025-04-03	7.6000	7.6000	7.6000	7.6000	-42.857%	8	41	+98.684%
2025-04-02	12.5400	13.3000	12.5000	13.3000	+24.067%	28	33	+13.534%
2025-03-31	10.6000	10.7200	10.6000	10.7200	-15.457%	10	23	+40.858%
2025-03-27	12.4500	12.6800	12.4500	12.6800	+3.006%	10	18	+19.085%
2025-03-24	12.3100	12.3100	12.3100	12.3100	+7.323%	1	15	+22.665%
2025-03-19	11.4700	11.4700	11.4700	11.4700	+0.614%	10	15	+31.648%
2025-03-18	11.4000	11.4000	11.4000	11.4000	0.000%	1	11	+32.456%
2025-03-17	11.4000	11.4000	11.4000	11.4000	+16.327%	1	12	+32.456%
2025-03-13	10.0000	10.0000	9.8000	9.8000	-12.889%	2	9	+54.082%
2025-03-12	11.2500	11.2500	11.2500	11.2500	-24.242%	3	9	+34.222%
2025-03-07	13.6700	14.8500	13.6500	14.8500	-0.669%	6	6	+1.684%
2025-03-06	14.9500	14.9500	14.9500	14.9500	+16.162%	5	8	+1.003%
2025-03-05	12.8700	12.8700	12.8700	12.8700	-2.129%	1	12	+17.327%
2025-03-04	12.2800	13.1500	11.8000	13.1500	-43.172%	8	11	+14.829%
2025-02-27	23.1500	23.1500	23.1400	23.1400	-1.111%	4	4	-34.745%
2025-02-19	23.2500	23.4000	23.2500	23.4000	+18.063%	2	7	-35.470%
2025-02-12	19.8200	19.8200	19.8200	19.8200	-6.948%	2	7	-23.814%
2025-02-11	21.4900	21.4900	21.3000	21.3000	+10.649%	3	5	-29.108%
2025-02-04	19.2500	19.2500	19.2500	19.2500	+7.542%	1	4	-21.558%
2025-01-14	18.0500	18.0500	17.9000	17.9000	-15.166%	2	3	-15.642%
2024-11-20	21.1000	21.1000	21.1000	21.1000	-31.337%	1	3	-28.436%
2024-10-09	30.7300	30.7300	30.7300	30.7300	+1.419%	2	3	-50.862%
2024-09-18	30.3000	30.3000	30.3000	30.3000	0.000%	1	1	-50.165%