Dark

BBY20270115C90
BBY Jan 15 2027 90.00 Call (BBY270115C00090000)
option OPRA

EOD

Aug 6, 2026

4.90-22.222%(-1.40)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	5.0000	5.0000	4.9000	4.9000	-22.222%	24	205	0.000%
2026-08-03	6.3000	6.3000	6.3000	6.3000	-27.669%	2	205	-22.222%
2026-07-30	8.7000	8.7100	8.7000	8.7100	-14.018%	20	203	-43.743%
2026-07-29	9.6500	10.1300	9.6500	10.1300	+10.229%	31	193	-51.629%
2026-07-28	9.1800	9.2500	9.1800	9.1900	+24.189%	6	164	-46.681%
2026-07-24	7.4000	7.4000	7.4000	7.4000	+13.846%	1	165	-33.784%
2026-07-23	6.9000	6.9000	6.5000	6.5000	+3.175%	27	166	-24.615%
2026-07-21	6.4000	6.4000	6.3000	6.3000	-18.182%	19	166	-22.222%
2026-07-16	7.7000	7.7000	7.7000	7.7000	+26.230%	1	170	-36.364%
2026-07-14	5.4000	6.1000	5.4000	6.1000	-0.974%	57	170	-19.672%
2026-07-13	6.1600	6.1600	6.1600	6.1600	+54.000%	1	127	-20.455%
2026-07-08	4.0800	4.0800	4.0000	4.0000	+1.266%	3	127	+22.500%
2026-07-01	3.9500	3.9500	3.9500	3.9500	-12.222%	4	129	+24.051%
2026-06-29	4.5000	4.5000	4.5000	4.5000	0.000%	2	129	+8.889%
2026-06-22	4.5000	4.5000	4.5000	4.5000	+21.294%	1	129	+8.889%
2026-06-18	3.7100	3.7100	3.7100	3.7100	-24.899%	1	130	+32.075%
2026-06-12	4.9400	4.9400	4.9400	4.9400	+20.488%	1	130	-0.810%
2026-06-11	4.1000	4.1000	4.1000	4.1000	-2.381%	2	130	+19.512%
2026-06-10	4.2000	4.2000	4.2000	4.2000	+5.000%	2	130	+16.667%
2026-06-09	4.1000	4.1000	4.0000	4.0000	+4.712%	2	130	+22.500%
2026-06-08	3.5000	3.8200	3.5000	3.8200	+27.333%	9	130	+28.272%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-3.226%	1	133	+63.333%
2026-06-03	3.1000	3.1000	3.1000	3.1000	-31.111%	10	134	+58.065%
2026-06-01	4.5000	4.5000	4.5000	4.5000	-10.180%	2	144	+8.889%
2026-05-29	3.2500	5.0100	3.2500	5.0100	+11.333%	16	142	-2.196%
2026-05-28	2.2000	4.7000	2.2000	4.5000	+190.323%	51	127	+8.889%
2026-05-27	1.5500	1.5500	1.5500	1.5500	+121.429%	1	98	+216.129%
2026-05-05	0.7000	0.7000	0.7000	0.7000	-22.222%	1	98	+600.000%
2026-04-30	0.9000	0.9000	0.9000	0.9000	-14.286%	1	99	+444.444%
2026-04-24	1.0500	1.0500	1.0500	1.0500	-12.500%	4	99	+366.667%
2026-04-23	1.2500	1.2500	1.2000	1.2000	-6.977%	5	99	+308.333%
2026-04-15	1.2900	1.2900	1.2900	1.2900	+24.038%	1	98	+279.845%
2026-04-13	1.0400	1.0400	1.0400	1.0400	-44.385%	1	98	+371.154%
2026-04-08	2.1800	2.1800	1.8700	1.8700	-6.500%	9	98	+162.032%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-1.961%	1	106	+145.000%
2026-03-30	2.0400	2.0400	2.0400	2.0400	+29.936%	1	105	+140.196%
2026-03-25	1.5700	1.5700	1.5700	1.5700	-3.681%	2	106	+212.102%
2026-03-24	1.6300	1.6300	1.6300	1.6300	-24.186%	1	108	+200.613%
2026-03-20	2.1500	2.1500	2.1500	2.1500	+19.444%	2	108	+127.907%
2026-03-17	1.8400	1.8400	1.8000	1.8000	-24.370%	4	110	+172.222%
2026-03-09	2.3800	2.3800	2.3800	2.3800	-9.506%	10	110	+105.882%
2026-03-05	2.6300	2.6300	2.6300	2.6300	-6.071%	1	120	+86.312%
2026-03-04	2.8000	2.8000	2.8000	2.8000	+3.704%	2	121	+75.000%
2026-03-03	2.6300	2.7000	2.3600	2.7000	+42.857%	8	119	+81.481%
2026-03-02	1.8900	1.8900	1.8900	1.8900	-10.000%	2	119	+159.259%
2026-02-25	2.1000	2.1500	2.1000	2.1000	-21.642%	4	117	+133.333%
2026-02-20	2.7100	2.7900	2.3200	2.6800	-17.284%	8	117	+82.836%
2026-02-10	3.1000	3.4500	3.1000	3.2400	-16.923%	3	119	+51.235%
2026-02-06	3.6100	3.9000	3.6100	3.9000	+21.495%	14	119	+25.641%
2026-02-04	3.2100	3.2100	3.2100	3.2100	+21.132%	1	120	+52.648%
2026-02-03	2.6600	2.6600	2.6500	2.6500	+18.834%	3	119	+84.906%
2026-02-02	3.4900	3.4900	2.2300	2.2300	-7.083%	5	119	+119.731%
2026-01-28	2.4000	2.4000	2.4000	2.4000	-15.789%	8	119	+104.167%
2026-01-23	2.8500	2.8500	2.8500	2.8500	-5.000%	1	116	+71.930%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-36.709%	1	115	+63.333%
2026-01-08	4.1300	4.7400	4.1300	4.7400	+52.903%	13	114	+3.376%
2026-01-02	3.1000	3.1000	3.1000	3.1000	+5.085%	2	103	+58.065%
2025-12-31	2.9500	2.9500	2.9500	2.9500	-15.473%	2	101	+66.102%
2025-12-29	3.3000	3.4900	3.3000	3.4900	-2.514%	2	101	+40.401%
2025-12-24	3.5800	3.5800	3.5800	3.5800	-5.789%	1	100	+36.872%
2025-12-23	3.8000	3.8000	3.8000	3.8000	-23.848%	1	100	+28.947%
2025-12-08	4.9900	4.9900	4.9900	4.9900	-13.368%	3	100	-1.804%
2025-12-04	5.7600	5.7600	5.7600	5.7600	-17.122%	1	100	-14.931%
2025-10-14	6.8000	6.9500	6.8000	6.9500	+34.951%	5	99	-29.496%
2025-10-10	5.5000	5.5000	5.1500	5.1500	-24.818%	3	98	-4.854%
2025-10-06	6.8000	6.8500	6.8000	6.8500	+25.688%	23	96	-28.467%
2025-09-23	5.4500	5.4500	5.4500	5.4500	-22.143%	2	75	-10.092%
2025-09-11	7.0000	7.0000	7.0000	7.0000	+7.527%	12	76	-30.000%
2025-09-08	6.5100	6.5100	6.5100	6.5100	+7.960%	1	75	-24.731%
2025-09-03	6.0300	6.0300	6.0300	6.0300	+10.642%	2	76	-18.740%
2025-08-18	5.3900	5.4900	5.3900	5.4500	+5.825%	16	76	-10.092%
2025-08-12	4.6800	5.1500	4.5000	5.1500	+16.780%	5	82	-4.854%
2025-08-11	4.4700	4.4700	4.4100	4.4100	-7.158%	2	87	+11.111%
2025-08-08	4.7500	4.7500	4.7500	4.7500	+30.495%	1	89	+3.158%
2025-07-31	3.8100	3.8100	3.6400	3.6400	-11.002%	6	90	+34.615%
2025-07-30	4.0700	4.1900	3.9000	4.0900	-7.045%	53	94	+19.804%
2025-07-29	4.5300	4.5300	4.4000	4.4000	-1.786%	36	147	+11.364%
2025-07-28	4.4500	4.5200	4.4500	4.4800	+9.002%	21	183	+9.375%
2025-07-25	4.1000	4.1300	4.0800	4.1100	-3.294%	148	204	+19.221%
2025-07-22	4.2500	4.2500	4.2500	4.2500	+8.974%	5	65	+15.294%
2025-07-21	3.7500	3.9000	3.7500	3.9000	-5.340%	3	65	+25.641%
2025-07-18	4.0100	4.1200	4.0100	4.1200	-5.287%	2	65	+18.932%
2025-07-17	4.2600	4.3500	4.2600	4.3500	-12.298%	2	66	+12.644%
2025-07-15	4.8800	4.9600	4.8800	4.9600	-13.287%	2	65	-1.210%
2025-07-11	5.7200	5.7200	5.7200	5.7200	-5.298%	5	65	-14.336%
2025-07-09	5.9200	6.0400	5.9200	6.0400	+7.665%	2	60	-18.874%
2025-07-01	5.3800	5.6100	5.3800	5.6100	+23.568%	2	62	-12.656%
2025-06-30	4.3600	4.5400	4.3600	4.5400	+1.794%	2	62	+7.930%
2025-06-27	4.3800	4.4600	4.3800	4.4600	-7.469%	2	63	+9.865%
2025-06-24	4.8500	4.9400	4.8200	4.8200	+14.218%	5	63	+1.660%
2025-06-23	4.2200	4.2200	4.2200	4.2200	-24.643%	23	60	+16.114%
2025-06-13	5.3100	5.6000	5.3100	5.6000	-16.790%	4	37	-12.500%
2025-06-06	6.4400	6.7300	6.4400	6.7300	+42.585%	4	37	-27.192%
2025-06-02	4.5600	4.7200	4.5600	4.7200	+4.889%	2	37	+3.814%
2025-05-30	4.5100	4.6000	4.3600	4.5000	+11.940%	18	37	+8.889%
2025-05-29	3.9000	4.0200	3.9000	4.0200	-36.190%	4	43	+21.891%
2025-05-21	6.8000	6.8000	6.3000	6.3000	-13.699%	3	42	-22.222%
2025-05-16	7.3000	7.3000	7.3000	7.3000	-1.750%	2	43	-32.877%
2025-05-14	7.4400	7.4500	7.4300	7.4300	+0.135%	3	43	-34.051%
2025-05-12	7.2000	7.4200	7.1100	7.4200	+25.126%	3	42	-33.962%
2025-05-08	5.7800	5.9300	5.7800	5.9300	+11.257%	2	42	-17.369%
2025-05-06	5.1100	5.3300	5.1100	5.3300	-8.733%	2	42	-8.068%
2025-05-02	5.7000	5.8400	5.7000	5.8400	+21.667%	14	42	-16.096%
2025-04-30	4.8000	4.8000	4.8000	4.8000	-10.781%	4	35	+2.083%
2025-04-29	5.2700	5.3800	5.2700	5.3800	-1.825%	2	35	-8.922%
2025-04-24	5.2500	5.4800	5.2500	5.4800	+10.707%	2	36	-10.584%
2025-04-23	5.0000	5.0000	4.9000	4.9500	+20.732%	3	36	-1.010%
2025-04-21	3.8600	4.1000	3.8600	4.1000	-3.529%	4	37	+19.512%
2025-04-15	4.1500	4.2500	4.1000	4.2500	-13.968%	6	37	+15.294%
2025-04-14	4.9400	4.9400	4.9400	4.9400	+15.152%	1	33	-0.810%
2025-04-11	3.7500	4.2900	3.7000	4.2900	-3.596%	16	32	+14.219%
2025-04-10	4.0500	4.4500	3.9000	4.4500	-11.000%	8	29	+10.112%
2025-04-09	5.0000	5.0000	5.0000	5.0000	+11.111%	1	27	-2.000%
2025-04-08	4.5000	4.5000	4.5000	4.5000	+9.756%	1	27	+8.889%
2025-04-03	3.9500	4.1000	3.9500	4.1000	-47.097%	2	26	+19.512%
2025-04-02	7.4200	7.8600	7.4200	7.7500	+2.649%	28	25	-36.774%
2025-03-26	7.3900	7.5500	7.3900	7.5500	-1.307%	2	17	-35.099%
2025-03-25	7.6500	7.6500	7.6500	7.6500	+3.659%	3	17	-35.948%
2025-03-24	7.1300	7.3800	7.1300	7.3800	+7.112%	2	14	-33.604%
2025-03-19	6.8900	6.8900	6.8900	6.8900	+7.321%	2	14	-28.882%
2025-03-17	6.4200	6.4200	6.4200	6.4200	+7.718%	1	13	-23.676%
2025-03-14	5.8100	5.9600	5.8100	5.9600	+2.230%	4	14	-17.785%
2025-03-13	5.6300	5.8300	5.6300	5.8300	-11.398%	2	14	-15.952%
2025-03-12	6.3600	6.5800	6.3600	6.5800	-15.964%	2	14	-25.532%
2025-03-11	7.6300	7.8300	7.6300	7.8300	-4.512%	2	14	-37.420%
2025-03-07	8.1500	8.2000	8.1500	8.2000	+4.994%	4	13	-40.244%
2025-03-04	7.1200	8.4500	7.1200	7.8100	-48.278%	7	14	-37.260%
2025-02-13	15.1000	15.1000	15.1000	15.1000	+19.841%	1	9	-67.550%
2025-02-04	12.6000	12.6000	12.6000	12.6000	-12.803%	1	9	-61.111%
2024-12-13	14.4500	14.4500	14.4500	14.4500	-2.890%	2	10	-66.090%
2024-12-12	14.9000	14.9000	14.8800	14.8800	+0.881%	7	10	-67.070%
2024-12-06	14.7500	14.7500	14.7500	14.7500	-12.202%	30	3	-66.780%
2024-11-29	16.8000	16.8000	16.8000	16.8000	+13.898%	2	18	-70.833%
2024-11-27	14.7500	14.7500	14.7500	14.7500	+11.742%	1	18	-66.780%
2024-11-26	13.2000	13.2000	13.2000	13.2000	-27.473%	1	18	-62.879%
2024-11-25	18.2900	18.4000	18.2000	18.2000	+15.924%	15	17	-73.077%
2024-11-22	15.7000	15.7000	15.7000	15.7000	-30.500%	2	2	-68.790%
2024-09-19	22.5900	22.5900	22.5900	22.5900	0.000%	1	1	-78.309%