Dark

BBY20270115C85
BBY Jan 15 2027 85.00 Call (BBY270115C00085000)
option OPRA

EOD

Aug 11, 2026

8.00+21.212%(+1.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	8.0200	8.0200	8.0000	8.0000	+21.212%	10	707	0.000%
2026-08-06	6.8000	6.8000	6.6000	6.6000	-23.434%	27	702	+21.212%
2026-08-05	8.6000	8.6200	8.6000	8.6200	+1.412%	101	684	-7.193%
2026-08-03	8.2000	8.5000	8.2000	8.5000	-27.966%	42	694	-5.882%
2026-07-30	11.8000	11.8000	11.8000	11.8000	+1.027%	8	709	-32.203%
2026-07-28	11.3000	12.5000	11.3000	11.6800	+31.532%	23	714	-31.507%
2026-07-21	8.8800	8.8800	8.8800	8.8800	+1.835%	1	712	-9.910%
2026-07-20	8.7200	8.7200	8.7200	8.7200	-7.234%	2	713	-8.257%
2026-07-17	9.4000	9.4000	9.4000	9.4000	-6.281%	10	713	-14.894%
2026-07-16	9.8000	10.0300	9.8000	10.0300	+23.827%	4	713	-20.239%
2026-07-14	7.6000	8.1000	7.6000	8.1000	0.000%	2	716	-1.235%
2026-07-10	7.9000	8.1000	7.9000	8.1000	+47.273%	105	714	-1.235%
2026-07-02	5.4000	5.5000	5.4000	5.5000	+5.769%	5	635	+45.455%
2026-07-01	5.2000	5.2000	5.2000	5.2000	-5.455%	5	635	+53.846%
2026-06-29	5.5000	5.5000	5.5000	5.5000	-9.836%	2	640	+45.455%
2026-06-25	6.1000	6.1000	6.1000	6.1000	+3.390%	3	640	+31.148%
2026-06-24	6.0000	6.0000	5.9000	5.9000	+5.357%	8	637	+35.593%
2026-06-22	5.3500	6.3300	5.3500	5.6000	-14.894%	39	629	+42.857%
2026-06-12	6.5800	6.5800	6.5800	6.5800	+36.232%	2	603	+21.581%
2026-06-08	4.8000	4.8300	4.8000	4.8300	+17.805%	21	605	+65.631%
2026-06-03	4.0000	4.1000	4.0000	4.1000	-17.339%	88	602	+95.122%
2026-06-02	5.1500	5.1500	4.9600	4.9600	-9.818%	5	569	+61.290%
2026-06-01	5.5000	5.5000	5.5000	5.5000	-16.031%	7	569	+45.455%
2026-05-29	4.8600	6.5500	4.8600	6.5500	+12.350%	18	564	+22.137%
2026-05-28	4.3000	6.0800	3.8000	5.8300	+171.163%	37	555	+37.221%
2026-05-27	2.1500	2.1500	2.1500	2.1500	+19.444%	1	557	+272.093%
2026-05-22	1.9000	1.9000	1.8000	1.8000	+5.882%	6	551	+344.444%
2026-05-21	1.7000	1.7000	1.7000	1.7000	+21.429%	11	550	+370.588%
2026-05-08	1.2000	1.4000	1.2000	1.4000	+27.273%	5	550	+471.429%
2026-05-07	1.1000	1.1000	1.1000	1.1000	0.000%	30	550	+627.273%
2026-05-06	1.1000	1.1000	1.1000	1.1000	+15.789%	6	520	+627.273%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-32.143%	1	520	+742.105%
2026-04-30	1.4000	1.4000	1.4000	1.4000	+16.667%	1	520	+471.429%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-4.000%	2	520	+566.667%
2026-04-28	1.2500	1.2500	1.2500	1.2500	-10.714%	1	520	+540.000%
2026-04-24	1.4900	1.5300	1.4000	1.4000	-17.647%	115	520	+471.429%
2026-04-23	1.7000	1.7000	1.7000	1.7000	-14.573%	1	532	+370.588%
2026-04-22	1.9900	1.9900	1.9900	1.9900	-27.636%	2	532	+302.010%
2026-04-20	2.7500	2.7500	2.7500	2.7500	+52.778%	1	532	+190.909%
2026-04-15	1.8000	1.8000	1.8000	1.8000	+9.091%	5	531	+344.444%
2026-04-14	1.6200	1.6500	1.6200	1.6500	-33.468%	2	536	+384.848%
2026-03-23	2.4800	2.4800	2.4800	2.4800	-8.148%	7	536	+222.581%
2026-03-20	2.7000	2.7000	2.7000	2.7000	+14.894%	50	536	+196.296%
2026-03-18	2.3500	2.3500	2.3500	2.3500	-32.857%	1	586	+240.426%
2026-03-03	3.5000	3.5000	3.5000	3.5000	+34.615%	2	586	+128.571%
2026-03-02	2.6000	2.6000	2.6000	2.6000	-0.383%	1	584	+207.692%
2026-02-27	2.5000	2.6100	2.5000	2.6100	-14.706%	3	583	+206.513%
2026-02-26	3.0600	3.0600	3.0600	3.0600	+14.179%	1	584	+161.438%
2026-02-25	2.6800	2.6800	2.6800	2.6800	-7.586%	2	582	+198.507%
2026-02-24	3.1000	3.1000	2.9000	2.9000	-9.375%	2	582	+175.862%
2026-02-03	3.2000	3.2000	3.2000	3.2000	+0.313%	10	580	+150.000%
2026-01-30	3.4500	3.4500	3.1900	3.1900	-8.857%	10	580	+150.784%
2026-01-20	3.7500	3.7500	3.5000	3.5000	-16.667%	22	573	+128.571%
2026-01-13	4.2000	4.2000	4.2000	4.2000	-8.497%	5	551	+90.476%
2026-01-05	5.0000	5.0000	4.5900	4.5900	+13.333%	6	551	+74.292%
2026-01-02	4.0500	4.0500	4.0500	4.0500	+2.532%	5	552	+97.531%
2025-12-31	3.7900	3.9500	3.7900	3.9500	+4.222%	3	558	+102.532%
2025-12-30	3.8000	3.8000	3.7900	3.7900	-5.250%	10	558	+111.082%
2025-12-29	4.0000	4.0000	4.0000	4.0000	-20.000%	1	553	+100.000%
2025-12-23	5.0000	5.0000	5.0000	5.0000	-9.091%	4	553	+60.000%
2025-12-22	5.5000	5.5000	5.5000	5.5000	-4.844%	1	551	+45.455%
2025-12-18	5.7800	5.7800	5.7800	5.7800	-9.262%	2	551	+38.408%
2025-12-10	6.3700	6.3700	6.3700	6.3700	-2.000%	5	550	+25.589%
2025-12-05	6.5000	6.5000	6.5000	6.5000	-9.722%	2	545	+23.077%
2025-12-03	7.2000	7.2000	7.2000	7.2000	+3.300%	9	543	+11.111%
2025-12-02	6.9700	6.9700	6.9700	6.9700	-26.632%	1	551	+14.778%
2025-11-28	9.5000	9.5000	9.5000	9.5000	-15.179%	1	551	-15.789%
2025-11-26	11.0000	11.5100	11.0000	11.2000	+20.430%	7	544	-28.571%
2025-11-25	8.9000	9.3000	8.9000	9.3000	+13.415%	12	544	-13.978%
2025-11-24	8.5000	8.5000	8.2000	8.2000	+7.895%	2	535	-2.439%
2025-11-20	7.6000	7.6000	7.6000	7.6000	-23.618%	1	535	+5.263%
2025-11-10	9.9500	9.9500	9.9500	9.9500	-10.762%	1	535	-19.598%
2025-11-05	11.1500	11.1500	11.1500	11.1500	-7.083%	3	535	-28.251%
2025-10-27	12.0000	12.0000	12.0000	12.0000	+6.477%	10	532	-33.333%
2025-10-21	11.1300	11.2700	11.1300	11.2700	+4.159%	20	532	-29.015%
2025-10-20	10.8200	10.8200	10.8200	10.8200	+20.894%	5	532	-26.063%
2025-10-13	8.9500	8.9500	8.9500	8.9500	+42.063%	1	529	-10.615%
2025-10-10	6.3000	6.3000	6.3000	6.3000	-23.544%	1	529	+26.984%
2025-10-08	8.2400	8.2400	8.2400	8.2400	+9.139%	1	529	-2.913%
2025-09-10	7.5500	7.5500	7.5500	7.5500	+0.667%	1	529	+5.960%
2025-09-03	7.5000	7.5000	7.5000	7.5000	+12.782%	8	528	+6.667%
2025-08-28	6.9600	6.9600	6.6500	6.6500	-17.901%	7	520	+20.301%
2025-08-27	8.1000	8.1000	8.1000	8.1000	-1.818%	1	519	-1.235%
2025-08-22	8.2500	8.2500	8.2500	8.2500	+15.385%	5	519	-3.030%
2025-08-20	7.1500	7.1500	7.1500	7.1500	+8.828%	1	514	+11.888%
2025-08-15	6.4900	6.5700	6.4900	6.5700	-3.382%	2	514	+21.766%
2025-08-14	6.5500	6.8000	6.5500	6.8000	+18.261%	3	514	+17.647%
2025-07-23	5.6600	5.7500	5.6600	5.7500	+5.893%	2	514	+39.130%
2025-07-17	5.3500	5.4300	5.3500	5.4300	-11.419%	2	514	+47.330%
2025-07-15	6.0800	6.1300	6.0800	6.1300	-17.828%	2	514	+30.506%
2025-07-09	7.3400	7.4600	7.3400	7.4600	-4.968%	2	514	+7.239%
2025-07-08	7.8500	7.8500	7.8500	7.8500	+14.934%	1	514	+1.911%
2025-07-01	6.5700	6.8300	6.5700	6.8300	+21.314%	2	513	+17.130%
2025-06-30	5.4400	5.6300	5.4400	5.6300	+2.925%	2	513	+42.096%
2025-06-27	5.4200	5.4700	5.4200	5.4700	-4.538%	2	513	+46.252%
2025-06-25	5.6200	5.7300	5.6200	5.7300	-15.611%	2	513	+39.616%
2025-06-13	6.5200	6.7900	6.5200	6.7900	-14.591%	4	513	+17.820%
2025-06-06	7.8600	8.1300	7.8600	7.9500	+19.910%	904	513	+0.629%
2025-06-04	6.4100	6.6300	6.4100	6.6300	+5.238%	2	66	+20.664%
2025-06-03	6.3000	6.3000	6.3000	6.3000	+8.247%	1	66	+26.984%
2025-06-02	5.5700	5.8200	5.5700	5.8200	+18.776%	2	65	+37.457%
2025-05-29	4.9000	4.9000	4.9000	4.9000	-39.130%	1	65	+63.265%
2025-05-15	8.0500	8.0500	8.0500	8.0500	-13.441%	50	66	-0.621%
2025-05-14	9.3000	9.3000	9.3000	9.3000	+2.086%	1	46	-13.978%
2025-05-13	9.1100	9.1100	9.1100	9.1100	+22.776%	1	46	-12.184%
2025-05-09	7.2400	7.4400	7.2400	7.4200	+3.343%	8	47	+7.817%
2025-05-08	6.9900	7.1800	6.9900	7.1800	+2.571%	2	48	+11.421%
2025-04-25	6.7900	7.0000	6.7900	7.0000	+6.545%	6	48	+14.286%
2025-04-24	6.3300	6.5700	6.3300	6.5700	+15.061%	2	47	+21.766%
2025-04-14	5.7100	5.7100	5.7100	5.7100	+19.456%	1	47	+40.105%
2025-04-10	4.7500	4.9000	4.7000	4.7800	-20.067%	11	46	+67.364%
2025-04-09	5.8200	5.9800	5.8200	5.9800	+49.500%	2	42	+33.779%
2025-04-08	4.0000	4.0000	4.0000	4.0000	-29.329%	1	42	+100.000%
2025-04-07	5.4400	5.6600	5.4400	5.6600	-39.787%	2	41	+41.343%
2025-04-02	9.2100	9.4000	9.1500	9.4000	+14.774%	16	41	-14.894%
2025-03-28	7.8100	8.1900	7.8100	8.1900	-8.899%	20	38	-2.320%
2025-03-25	8.7500	8.9900	8.7500	8.9900	+14.668%	2	38	-11.012%
2025-03-21	7.6700	7.8400	7.6700	7.8400	-9.781%	4	38	+2.041%
2025-03-20	8.5600	8.6900	8.5600	8.6900	+11.268%	2	38	-7.940%
2025-03-12	7.7400	7.8100	7.7400	7.8100	-14.738%	2	39	+2.433%
2025-03-11	8.9500	9.1600	8.9500	9.1600	-14.393%	2	39	-12.664%
2025-03-06	10.5900	10.7000	10.5900	10.7000	+10.309%	2	39	-25.234%
2025-03-04	8.6500	9.7000	8.3500	9.7000	-48.704%	8	39	-17.526%
2025-02-19	18.9100	18.9100	18.9100	18.9100	+13.916%	1	31	-57.694%
2025-02-10	16.6000	16.6000	16.6000	16.6000	+13.699%	1	31	-51.807%
2025-02-05	14.6000	14.6000	14.6000	14.6000	+15.873%	1	31	-45.205%
2025-02-03	12.6000	12.6000	12.6000	12.6000	-14.980%	1	30	-36.508%
2025-01-31	14.8200	14.8200	14.8200	14.8200	+8.971%	2	29	-46.019%
2025-01-22	13.4800	13.6000	13.4800	13.6000	-5.226%	4	28	-41.176%
2025-01-21	14.4100	14.4100	13.9100	14.3500	-9.635%	25	24	-44.251%
2024-11-26	15.8800	15.8800	15.8800	15.8800	-19.595%	1	1	-49.622%
2024-11-13	19.7500	19.7500	19.7500	19.7500	0.000%	1	1	-59.494%