Dark

BBY20270115C95
BBY Jan 15 2027 95.00 Call (BBY270115C00095000)
option OPRA

EOD

Aug 12, 2026

4.19-10.278%(-0.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	4.1900	4.1900	4.1900	4.1900	-10.278%	5	3,193	0.000%
2026-08-04	4.6700	4.6700	4.6700	4.6700	-7.525%	1	3,193	-10.278%
2026-08-03	5.5000	5.5000	4.5000	5.0500	-30.822%	15	3,193	-17.030%
2026-07-29	7.3000	7.3000	7.3000	7.3000	-1.351%	1	3,185	-42.603%
2026-07-28	7.8000	7.8000	7.4000	7.4000	+35.780%	64	3,185	-43.378%
2026-07-24	5.3400	5.4500	5.3400	5.4500	+10.548%	2	3,142	-23.119%
2026-07-23	6.2000	6.2000	4.9000	4.9300	+2.708%	37	3,141	-15.010%
2026-07-21	4.9500	4.9500	4.7000	4.8000	-9.434%	15	3,142	-12.708%
2026-07-20	5.3000	5.3000	5.3000	5.3000	-1.852%	1	3,143	-20.943%
2026-07-17	6.1200	6.1200	5.2700	5.4000	-6.412%	17	3,142	-22.407%
2026-07-16	5.6200	5.8400	5.6200	5.7700	+0.174%	9	3,141	-27.383%
2026-07-15	5.0000	5.8000	5.0000	5.7600	+42.222%	19	3,141	-27.257%
2026-07-14	4.0000	4.0500	4.0000	4.0500	-9.598%	8	3,150	+3.457%
2026-07-10	3.9000	4.4800	3.8500	4.4800	+19.467%	24	3,155	-6.473%
2026-07-09	3.3000	3.7500	3.3000	3.7500	+22.951%	20	3,160	+11.733%
2026-07-08	3.0000	3.1800	2.8500	3.0500	-1.613%	16	3,172	+37.377%
2026-07-07	3.4000	3.7000	3.1000	3.1000	-4.615%	585	3,180	+35.161%
2026-07-06	3.3000	3.3000	2.8800	3.2500	+1.562%	32	3,753	+28.923%
2026-07-02	3.1000	3.2000	2.9500	3.2000	+11.111%	34	3,793	+30.938%
2026-07-01	2.6000	3.0000	2.6000	2.8800	+4.727%	100	3,793	+45.486%
2026-06-30	2.5500	2.7500	2.4000	2.7500	-16.667%	811	3,823	+52.364%
2026-06-26	3.3000	3.3000	3.3000	3.3000	-1.493%	1	3,040	+26.970%
2026-06-22	3.3500	3.3500	3.3500	3.3500	+26.415%	20	3,040	+25.075%
2026-06-18	2.4000	2.9000	2.4000	2.6500	+16.740%	11	3,038	+58.113%
2026-06-17	2.7500	2.7500	2.2700	2.2700	-41.795%	3	3,038	+84.581%
2026-06-12	3.7900	3.9000	3.7900	3.9000	+11.429%	12	3,039	+7.436%
2026-06-11	3.1600	3.5000	2.9700	3.5000	+37.255%	3,063	3,043	+19.714%
2026-06-08	2.7000	2.7000	2.5500	2.5500	+3.239%	4	51	+64.314%
2026-06-04	2.4700	2.4700	2.4700	2.4700	-29.429%	1	48	+69.636%
2026-06-01	3.5000	3.5000	3.5000	3.5000	-6.417%	1	48	+19.714%
2026-05-29	3.7000	3.7400	3.7000	3.7400	+74.766%	11	47	+12.032%
2026-05-28	2.0000	2.1400	2.0000	2.1400	+375.556%	13	36	+95.794%
2026-05-13	0.4500	0.4500	0.4500	0.4500	-18.182%	1	36	+831.111%
2026-05-05	0.5500	0.5500	0.5500	0.5500	0.000%	1	36	+661.818%
2026-04-30	0.5500	0.5500	0.5500	0.5500	-15.385%	1	36	+661.818%
2026-04-27	0.6500	0.6500	0.6500	0.6500	-8.451%	1	36	+544.615%
2026-04-24	0.7600	0.7600	0.7100	0.7100	-16.471%	7	36	+490.141%
2026-04-23	0.8500	0.8500	0.8500	0.8500	0.000%	1	33	+392.941%
2026-04-14	0.8500	0.8500	0.8500	0.8500	-19.048%	10	33	+392.941%
2026-03-25	1.0500	1.0500	1.0500	1.0500	-11.765%	1	31	+299.048%
2026-03-24	1.2000	1.2000	1.1900	1.1900	-13.139%	2	31	+252.101%
2026-03-20	1.3700	1.3700	1.3700	1.3700	+1.481%	1	31	+205.839%
2026-03-02	1.3500	1.3500	1.3500	1.3500	-10.000%	1	30	+210.370%
2026-02-25	1.5000	1.5000	1.5000	1.5000	-38.272%	1	30	+179.333%
2026-02-09	2.4300	2.4300	2.4300	2.4300	+62.000%	2	30	+72.428%
2026-01-28	1.9000	1.9000	1.5000	1.5000	-34.783%	3	32	+179.333%
2026-01-15	2.3000	2.3000	2.3000	2.3000	-24.590%	1	32	+82.174%
2026-01-06	3.0500	3.0500	3.0500	3.0500	-43.519%	1	32	+37.377%
2025-11-17	5.4000	5.4000	5.4000	5.4000	+26.168%	1	31	-22.407%
2025-09-23	4.2800	4.2800	4.2800	4.2800	-17.534%	1	32	-2.103%
2025-09-12	5.1000	5.1900	5.1000	5.1900	-3.889%	2	33	-19.268%
2025-09-08	5.3500	5.4000	5.3500	5.4000	+86.207%	3	32	-22.407%
2025-07-31	2.7800	2.9700	2.7800	2.9000	-12.387%	33	33	+44.483%
2025-07-30	2.9800	3.4100	2.9700	3.3100	+2.795%	137	65	+26.586%
2025-07-25	3.7400	3.7400	2.8500	3.2200	-33.608%	169	194	+30.124%
2025-07-09	4.8200	4.8500	4.8200	4.8500	-4.902%	2	34	-13.608%
2025-07-08	5.1000	5.1000	5.1000	5.1000	+40.110%	1	34	-17.843%
2025-06-30	3.4200	3.6400	3.4200	3.6400	-4.211%	2	33	+15.110%
2025-06-24	3.8400	3.9500	3.8000	3.8000	+8.571%	12	33	+10.263%
2025-06-23	3.6500	3.6500	3.5000	3.5000	-23.246%	8	22	+19.714%
2025-06-13	4.2800	4.5600	4.2800	4.5600	-18.571%	4	17	-8.114%
2025-06-06	5.1200	5.6000	5.1200	5.6000	+46.597%	6	17	-25.179%
2025-06-02	3.6600	3.8200	3.6600	3.8200	-38.188%	2	17	+9.686%
2025-05-14	6.1800	6.1800	6.1800	6.1800	+40.455%	2	17	-32.201%
2025-05-06	4.2500	4.4000	4.2500	4.4000	-5.376%	2	17	-4.773%
2025-05-01	4.5000	4.6500	4.5000	4.6500	+9.670%	2	17	-9.892%
2025-04-24	4.0800	4.2400	4.0800	4.2400	+24.706%	2	17	-1.179%
2025-04-21	3.2000	3.4000	3.2000	3.4000	-1.449%	4	17	+23.235%
2025-04-17	3.2000	3.4500	3.1500	3.4500	+2.985%	12	16	+21.449%
2025-04-16	3.2500	3.3500	3.2500	3.3500	-5.634%	2	16	+25.075%
2025-04-10	3.3500	3.5500	3.3500	3.5500	-20.935%	2	16	+18.028%
2025-04-09	4.2400	4.4900	4.2400	4.4900	+24.722%	2	16	-6.682%
2025-04-03	3.1100	3.6000	3.1100	3.6000	-47.137%	5	16	+16.389%
2025-04-02	6.4800	6.8100	6.4800	6.8100	+18.848%	6	14	-38.473%
2025-03-28	5.6200	5.7300	5.6200	5.7300	-10.047%	4	13	-26.876%
2025-03-26	6.1100	6.3700	6.1100	6.3700	+2.908%	2	14	-34.223%
2025-03-20	6.0300	6.1900	6.0300	6.1900	+18.810%	2	14	-32.310%
2025-03-17	5.2100	5.2100	5.2100	5.2100	+6.544%	2	14	-19.578%
2025-03-13	4.6800	4.8900	4.6800	4.8900	-10.110%	2	11	-14.315%
2025-03-12	5.3300	5.4400	5.3300	5.4400	-16.308%	2	11	-22.978%
2025-03-11	6.3100	6.5000	6.3100	6.5000	+1.562%	2	10	-35.538%
2025-03-05	5.9000	6.4000	5.9000	6.4000	-31.697%	2	10	-34.531%
2025-01-17	9.3700	9.3700	9.3700	9.3700	-29.549%	4	10	-55.283%
2024-12-16	13.3000	13.3000	13.3000	13.3000	-18.154%	2	8	-68.496%
2024-11-25	16.4400	16.4400	16.0800	16.2500	+15.906%	20	8	-74.215%
2024-11-08	13.7200	14.0500	13.7200	14.0200	0.000%	40	20	-70.114%