Dark

BBY20270115C80
BBY Jan 15 2027 80.00 Call (BBY270115C00080000)
option OPRA

EOD

Aug 11, 2026

11.20-25.333%(-3.80)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	11.2000	11.2000	11.2000	11.2000	-25.333%	3	1,386	0.000%
2026-07-29	15.0000	15.0000	15.0000	15.0000	+28.205%	1	1,386	-25.333%
2026-07-21	11.7000	11.7000	11.7000	11.7000	-2.500%	1	1,387	-4.274%
2026-07-20	12.0000	12.0000	12.0000	12.0000	-3.148%	3	1,387	-6.667%
2026-07-15	11.3000	12.3900	11.3000	12.3900	+22.310%	7	1,384	-9.605%
2026-07-13	10.1300	10.1300	10.1300	10.1300	+3.473%	1	1,384	+10.563%
2026-07-10	9.5000	9.7900	9.5000	9.7900	+31.409%	29	1,383	+14.402%
2026-07-08	7.4500	7.4500	7.4500	7.4500	-6.289%	2	1,364	+50.336%
2026-07-07	8.6800	8.6800	7.9500	7.9500	+0.633%	4	1,365	+40.881%
2026-06-24	7.7000	7.9000	7.7000	7.9000	+5.333%	87	1,366	+41.772%
2026-06-22	7.9000	7.9000	7.5000	7.5000	+5.634%	33	1,409	+49.333%
2026-06-16	7.1000	7.1000	7.1000	7.1000	-14.663%	1	1,425	+57.746%
2026-06-15	8.3200	8.3200	8.3200	8.3200	-2.118%	1	1,424	+34.615%
2026-06-12	8.5000	8.5000	8.5000	8.5000	+10.390%	2	1,423	+31.765%
2026-06-11	7.7000	7.7000	7.7000	7.7000	+6.944%	1	1,425	+45.455%
2026-06-10	7.2800	7.2800	7.2000	7.2000	+44.000%	6	1,425	+55.556%
2026-06-05	5.0000	5.0000	5.0000	5.0000	-9.091%	2	1,425	+124.000%
2026-06-03	5.1000	5.5000	5.1000	5.5000	-23.717%	117	1,432	+103.636%
2026-06-01	7.0300	7.2100	7.0300	7.2100	-7.564%	2	1,333	+55.340%
2026-05-29	7.5700	8.4000	7.5700	7.8000	+11.429%	37	1,334	+43.590%
2026-05-28	5.0000	7.8000	5.0000	7.0000	+139.726%	98	1,335	+60.000%
2026-05-27	3.1000	3.1000	2.9000	2.9200	+20.165%	5	1,242	+283.562%
2026-05-22	2.4300	2.4300	2.4300	2.4300	+24.615%	1	1,241	+360.905%
2026-05-19	1.9000	1.9500	1.9000	1.9500	+14.706%	2	1,241	+474.359%
2026-05-18	1.6100	1.7000	1.6100	1.7000	+13.333%	2	1,242	+558.824%
2026-05-15	1.5000	1.5000	1.5000	1.5000	0.000%	4	1,242	+646.667%
2026-05-14	1.4000	1.5000	1.4000	1.5000	+15.385%	11	1,238	+646.667%
2026-05-13	1.3300	1.3500	1.3000	1.3000	-18.750%	312	1,005	+761.538%
2026-05-11	1.6500	1.7000	1.6000	1.6000	-8.571%	4	1,005	+600.000%
2026-05-08	1.7500	1.7500	1.7500	1.7500	+6.061%	1	1,004	+540.000%
2026-05-07	1.8000	1.8000	1.6500	1.6500	0.000%	19	1,003	+578.788%
2026-05-06	1.6000	1.6500	1.6000	1.6500	+13.793%	4	1,005	+578.788%
2026-05-05	1.3900	1.5100	1.3900	1.4500	-17.143%	7	1,004	+672.414%
2026-05-04	1.7500	1.7500	1.7300	1.7500	-14.634%	5	1,006	+540.000%
2026-04-30	1.9500	2.0500	1.9500	2.0500	+20.588%	47	1,005	+446.341%
2026-04-29	1.7000	1.7000	1.7000	1.7000	-5.556%	1	977	+558.824%
2026-04-28	1.9000	1.9000	1.7500	1.8000	-5.263%	6	977	+522.222%
2026-04-27	1.9000	1.9000	1.9000	1.9000	-9.091%	5	975	+489.474%
2026-04-24	2.0900	2.0900	2.0900	2.0900	-43.514%	1	974	+435.885%
2026-04-20	3.7000	3.7000	3.7000	3.7000	+37.037%	3	974	+202.703%
2026-04-15	2.7000	2.7000	2.7000	2.7000	-9.091%	1	971	+314.815%
2026-04-09	2.9700	2.9700	2.9700	2.9700	-21.842%	25	970	+277.104%
2026-03-31	3.6900	3.8000	3.6900	3.8000	+8.571%	2	995	+194.737%
2026-03-26	4.0000	4.0000	3.5000	3.5000	+24.555%	2	995	+220.000%
2026-03-25	2.8100	2.8100	2.8100	2.8100	-3.103%	5	994	+298.577%
2026-03-24	2.9000	2.9000	2.9000	2.9000	-13.433%	1	997	+286.207%
2026-03-23	3.3300	3.3600	3.3300	3.3500	-8.219%	4	997	+234.328%
2026-03-19	3.6500	3.6500	3.6500	3.6500	+10.272%	270	996	+206.849%
2026-03-17	3.3100	3.3100	3.3100	3.3100	+1.846%	20	726	+238.369%
2026-03-16	3.2500	3.2500	3.2500	3.2500	-12.162%	1	726	+244.615%
2026-03-11	3.7000	3.7000	3.7000	3.7000	-7.960%	1	725	+202.703%
2026-03-06	4.0200	4.0200	4.0200	4.0200	-4.965%	1	726	+178.607%
2026-03-05	5.0000	5.0000	4.2000	4.2300	-13.142%	13	726	+164.775%
2026-03-04	4.6500	4.8700	4.6500	4.8700	+9.685%	27	722	+129.979%
2026-03-03	5.0000	5.0000	4.4400	4.4400	+36.615%	15	705	+152.252%
2026-03-02	3.2500	3.2500	3.2500	3.2500	-23.349%	8	709	+244.615%
2026-02-20	4.6000	4.6500	4.2400	4.2400	-7.221%	506	709	+164.151%
2026-02-17	4.5700	4.5700	4.5700	4.5700	-17.210%	1	205	+145.077%
2026-02-04	5.5200	5.5200	5.5200	5.5200	+11.515%	1	205	+102.899%
2026-02-03	4.9500	4.9500	4.9500	4.9500	+31.649%	1	204	+126.263%
2026-02-02	3.7600	3.7600	3.7600	3.7600	-21.830%	2	203	+197.872%
2026-01-29	4.8100	4.8100	4.8100	4.8100	+5.482%	1	202	+132.848%
2026-01-21	4.5600	4.5600	4.5600	4.5600	-2.146%	10	203	+145.614%
2026-01-20	4.6600	4.6600	4.6600	4.6600	-3.320%	5	198	+140.343%
2026-01-16	4.8200	4.8200	4.8200	4.8200	-3.600%	1	202	+132.365%
2026-01-14	5.0000	5.0000	5.0000	5.0000	-7.407%	1	202	+124.000%
2026-01-13	5.4000	5.4000	5.4000	5.4000	-19.523%	1	201	+107.407%
2026-01-09	6.7100	6.7100	6.7100	6.7100	-2.754%	2	202	+66.915%
2026-01-08	6.9000	6.9000	6.9000	6.9000	+15.772%	1	202	+62.319%
2026-01-06	5.9600	5.9600	5.9600	5.9600	-1.325%	2	202	+87.919%
2026-01-05	6.0000	6.0400	6.0000	6.0400	+20.800%	26	175	+85.430%
2025-12-30	5.0000	5.0000	5.0000	5.0000	-4.580%	6	175	+124.000%
2025-12-29	5.2400	5.2400	5.2400	5.2400	-30.133%	5	169	+113.740%
2025-12-15	7.5000	7.5000	7.5000	7.5000	-4.215%	1	164	+49.333%
2025-12-12	7.8300	7.8300	7.8300	7.8300	+4.400%	1	163	+43.040%
2025-12-10	7.5000	7.5000	7.5000	7.5000	0.000%	1	164	+49.333%
2025-12-09	7.5000	7.5000	7.5000	7.5000	-1.316%	1	164	+49.333%
2025-12-08	7.6500	7.6500	7.6000	7.6000	-9.091%	3	164	+47.368%
2025-12-04	8.3600	8.3600	8.3600	8.3600	-3.797%	1	167	+33.971%
2025-12-02	8.6900	8.6900	8.6900	8.6900	-24.303%	1	168	+28.884%
2025-11-25	10.0000	11.9100	10.0000	11.4800	+11.348%	104	168	-2.439%
2025-11-24	10.3100	10.3100	10.3100	10.3100	-9.956%	1	183	+8.632%
2025-11-21	10.9000	11.4500	10.7500	11.4500	+19.395%	38	185	-2.183%
2025-11-17	9.5900	9.5900	9.5900	9.5900	-15.803%	5	165	+16.788%
2025-11-07	11.3900	11.3900	11.3900	11.3900	-6.178%	1	160	-1.668%
2025-11-06	12.1400	12.1400	12.1400	12.1400	-2.880%	100	159	-7.743%
2025-11-05	12.5000	12.5000	12.5000	12.5000	-13.793%	1	101	-10.400%
2025-10-29	14.5000	14.5000	14.5000	14.5000	+0.694%	2	102	-22.759%
2025-10-21	13.5000	14.4000	13.5000	14.4000	+52.381%	8	100	-22.222%
2025-10-07	9.4500	9.4500	9.4500	9.4500	-8.252%	1	108	+18.519%
2025-10-06	10.3000	10.3000	10.3000	10.3000	+0.488%	3	108	+8.738%
2025-10-02	10.7000	10.7000	10.2500	10.2500	+15.428%	9	111	+9.268%
2025-09-26	8.8800	8.8800	8.8800	8.8800	-16.620%	33	102	+26.126%
2025-09-11	10.5700	10.6500	10.5700	10.6500	+3.700%	4	69	+5.164%
2025-09-05	11.0000	11.0000	10.2700	10.2700	+20.824%	2	65	+9.056%
2025-09-02	8.0000	8.5000	8.0000	8.5000	+11.842%	2	64	+31.765%
2025-08-28	8.7400	8.7400	7.6000	7.6000	-21.406%	2	64	+47.368%
2025-08-27	9.6700	9.6700	9.6700	9.6700	-2.716%	3	62	+15.822%
2025-08-19	9.7700	9.9400	9.7700	9.9400	+21.665%	2	62	+12.676%
2025-08-15	8.0400	8.1700	8.0400	8.1700	+3.549%	2	62	+37.087%
2025-08-12	7.8100	7.9400	7.8000	7.8900	+12.714%	4	61	+41.952%
2025-08-11	7.0000	7.0000	7.0000	7.0000	-1.823%	1	60	+60.000%
2025-07-23	7.0500	7.1300	7.0500	7.1300	+6.418%	2	59	+57.083%
2025-07-22	6.6000	6.7000	6.6000	6.7000	-0.888%	2	59	+67.164%
2025-07-17	6.7000	6.7600	6.7000	6.7600	-1.601%	2	60	+65.680%
2025-07-16	6.7500	6.8700	6.7500	6.8700	-10.779%	2	61	+63.028%
2025-07-15	7.6500	7.7000	7.6500	7.7000	-2.778%	5	61	+45.455%
2025-07-14	7.9200	7.9200	7.9200	7.9200	-20.800%	1	61	+41.414%
2025-07-10	10.0000	10.0000	10.0000	10.0000	+12.994%	1	60	+12.000%
2025-07-09	8.9300	9.0100	8.8500	8.8500	+6.498%	4	61	+26.554%
2025-07-01	8.0800	8.3100	8.0800	8.3100	+23.294%	2	61	+34.777%
2025-06-30	6.7300	7.0400	6.5700	6.7400	-2.882%	4	61	+66.172%
2025-06-27	6.8200	6.9400	6.8200	6.9400	-1.977%	2	61	+61.383%
2025-06-25	6.9200	7.0800	6.9200	7.0800	+13.280%	2	61	+58.192%
2025-06-23	6.2500	6.2500	6.2500	6.2500	-24.058%	9	61	+79.200%
2025-06-13	8.0100	8.3400	8.0100	8.2300	-15.155%	6	52	+36.087%
2025-06-06	9.5700	9.7900	9.5700	9.7000	+15.202%	8	51	+15.464%
2025-06-05	8.1400	8.4200	8.1400	8.4200	+4.337%	2	49	+33.017%
2025-06-04	7.8200	8.1400	7.8200	8.0700	+9.796%	4	49	+38.786%
2025-06-02	7.3500	7.3500	7.3500	7.3500	+17.600%	3	49	+52.381%
2025-05-29	6.5000	6.5000	6.2500	6.2500	-36.741%	2	49	+79.200%
2025-05-27	9.6800	9.8800	9.4000	9.8800	+11.011%	53	49	+13.360%
2025-05-21	9.8500	9.8500	8.9000	8.9000	-13.171%	6	78	+25.843%
2025-05-12	10.2500	10.2500	10.2500	10.2500	+18.088%	1	83	+9.268%
2025-05-08	8.4200	8.6800	8.4200	8.6800	+5.468%	2	83	+29.032%
2025-05-07	8.0400	8.2300	8.0100	8.2300	+0.734%	50	83	+36.087%
2025-05-05	8.1700	8.1700	8.1700	8.1700	+0.864%	7	34	+37.087%
2025-05-01	8.1000	8.1000	8.1000	8.1000	-3.571%	5	34	+38.272%
2025-04-25	8.4000	8.4000	8.4000	8.4000	+10.236%	2	34	+33.333%
2025-04-24	7.5000	7.6200	7.5000	7.6200	+10.435%	2	34	+46.982%
2025-04-22	6.5900	6.9000	6.4500	6.9000	+6.977%	9	34	+62.319%
2025-04-21	6.4500	6.4500	6.4500	6.4500	+16.216%	1	33	+73.643%
2025-04-16	5.5500	5.5500	5.5500	5.5500	-14.615%	2	34	+101.802%
2025-04-15	6.5000	6.5000	6.5000	6.5000	-16.021%	5	32	+72.308%
2025-04-09	6.9000	7.7400	6.9000	7.7400	+48.846%	3	32	+44.703%
2025-04-08	5.2000	5.2000	5.2000	5.2000	-16.129%	1	31	+115.385%
2025-04-07	6.7000	6.7000	6.2000	6.2000	+5.983%	3	30	+80.645%
2025-04-03	5.8700	5.8700	5.8500	5.8500	-47.721%	5	30	+91.453%
2025-04-02	10.6200	11.2700	10.5500	11.1900	+14.769%	27	35	+0.089%
2025-03-31	9.4700	9.7500	9.4700	9.7500	-0.102%	4	35	+14.872%
2025-03-28	9.4000	9.7600	9.4000	9.7600	-5.973%	20	35	+14.754%
2025-03-26	10.6000	10.6000	10.3800	10.3800	+0.096%	2	33	+7.900%
2025-03-24	10.2100	10.3700	10.2100	10.3700	+17.175%	2	32	+8.004%
2025-03-21	8.8500	8.8500	8.8500	8.8500	-7.813%	22	32	+26.554%
2025-03-19	9.6000	9.6000	9.6000	9.6000	+5.843%	1	32	+16.667%
2025-03-17	9.0700	9.0700	9.0700	9.0700	+7.464%	1	32	+23.484%
2025-03-13	8.2700	8.4400	8.2700	8.4400	-21.269%	2	32	+32.701%
2025-03-11	10.5500	10.7200	10.5500	10.7200	-4.286%	2	32	+4.478%
2025-03-07	11.2000	11.2000	11.2000	11.2000	-44.084%	4	32	0.000%
2025-03-03	20.0300	20.0300	20.0300	20.0300	+39.582%	1	32	-44.084%
2025-02-03	14.3500	14.3500	14.3500	14.3500	-2.712%	1	33	-21.951%
2025-01-17	14.7500	14.7500	14.7500	14.7500	-5.267%	2	32	-24.068%
2025-01-16	14.9000	15.5700	14.9000	15.5700	-6.711%	3	32	-28.067%
2025-01-15	16.6900	16.6900	16.6900	16.6900	-0.239%	1	30	-32.894%
2025-01-03	17.1000	17.1000	16.7300	16.7300	-18.786%	32	29	-33.054%
2024-12-06	20.6000	20.6000	20.6000	20.6000	-5.979%	4	13	-45.631%
2024-10-29	21.9100	21.9100	21.9100	21.9100	-15.012%	11	11	-48.882%
2024-09-16	25.7800	25.7800	25.7800	25.7800	0.000%	1	1	-56.555%