Dark

BBY20270115P30
BBY Jan 15 2027 30.00 Put (BBY270115P00030000)
option OPRA

EOD

Aug 12, 2026

0.1400+16.667%(+0.0200)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.0900	0.1400	0.0900	0.1400	+16.667%	4	76	0.000%
2026-08-11	0.1000	0.1200	0.1000	0.1200	-60.000%	2	77	+16.667%
2026-07-27	0.3000	0.3000	0.3000	0.3000	+200.000%	1	78	-53.333%
2026-07-24	0.1000	0.1000	0.1000	0.1000	-44.444%	5	78	+40.000%
2026-07-21	0.1800	0.1800	0.1800	0.1800	+20.000%	1	80	-22.222%
2026-07-17	0.1500	0.1500	0.1500	0.1500	0.000%	2	79	-6.667%
2026-06-29	0.1500	0.1500	0.1500	0.1500	-11.765%	1	79	-6.667%
2026-06-26	0.2000	0.2000	0.1700	0.1700	-26.087%	2	79	-17.647%
2026-06-05	0.2300	0.2300	0.2300	0.2300	-8.000%	1	79	-39.130%
2026-06-04	0.2500	0.2500	0.2500	0.2500	-32.432%	5	78	-44.000%
2026-06-01	0.3500	0.3700	0.3500	0.3700	+146.667%	2	79	-62.162%
2026-05-29	0.3700	0.3700	0.1500	0.1500	-25.000%	4	78	-6.667%
2026-05-28	0.3200	0.3200	0.2000	0.2000	-44.444%	6	80	-30.000%
2026-05-27	0.3600	0.3600	0.3600	0.3600	-34.545%	2	80	-61.111%
2026-05-20	0.5500	0.5500	0.5500	0.5500	0.000%	2	78	-74.545%
2026-05-18	0.5500	0.5500	0.5500	0.5500	+17.021%	2	78	-74.545%
2026-05-01	0.2500	0.4700	0.2500	0.4700	+11.905%	5	78	-70.213%
2026-04-20	0.4000	0.4200	0.4000	0.4200	0.000%	2	78	-66.667%
2026-04-17	0.3500	0.4200	0.3500	0.4200	-16.000%	2	76	-66.667%
2026-04-15	0.5000	0.5000	0.5000	0.5000	-5.660%	2	76	-72.000%
2026-04-14	0.6000	0.6000	0.5300	0.5300	-3.636%	3	76	-73.585%
2026-04-08	0.5500	0.5500	0.5500	0.5500	+3.774%	2	76	-74.545%
2026-04-06	0.5700	0.5700	0.5300	0.5300	-22.059%	2	76	-73.585%
2026-03-31	0.6800	0.6800	0.6800	0.6800	+13.333%	1	76	-79.412%
2026-03-30	0.7800	0.8300	0.6000	0.6000	-29.412%	7	75	-76.667%
2026-03-26	1.2100	1.2100	0.8500	0.8500	+19.718%	2	72	-83.529%
2026-03-20	0.7100	0.7100	0.7100	0.7100	+4.412%	1	70	-80.282%
2026-03-19	0.7200	0.7200	0.6800	0.6800	-12.821%	3	70	-79.412%
2026-03-11	0.7800	0.7800	0.7800	0.7800	+1.299%	1	70	-82.051%
2026-03-10	0.8100	0.8200	0.7000	0.7700	+8.451%	4	71	-81.818%
2026-03-06	0.6900	0.7100	0.6900	0.7100	+18.333%	2	71	-80.282%
2026-03-04	0.6000	0.6000	0.6000	0.6000	-21.053%	1	70	-76.667%
2026-03-03	0.7000	0.8300	0.7000	0.7600	+1.333%	4	70	-81.579%
2026-02-23	0.7500	0.7500	0.7500	0.7500	+4.167%	5	67	-81.333%
2026-02-17	0.7200	0.7200	0.7200	0.7200	-2.703%	1	67	-80.556%
2026-02-12	0.7400	0.7400	0.7400	0.7400	+15.625%	1	67	-81.081%
2026-02-09	0.6000	0.6400	0.6000	0.6400	+14.286%	3	67	-78.125%
2026-02-06	0.5900	0.5900	0.5600	0.5600	-12.500%	2	64	-75.000%
2026-01-27	0.6400	0.6400	0.6400	0.6400	-11.111%	2	63	-78.125%
2026-01-20	0.7900	1.2400	0.7200	0.7200	+14.286%	31	61	-80.556%
2026-01-16	0.6300	0.6300	0.6300	0.6300	0.000%	10	47	-77.778%
2026-01-15	0.6700	0.6700	0.6300	0.6300	-23.171%	18	47	-77.778%
2026-01-14	0.7200	0.8200	0.7200	0.8200	+30.159%	18	61	-82.927%
2026-01-12	0.7700	0.7700	0.6000	0.6300	+40.000%	24	48	-77.778%
2026-01-09	0.7400	0.7400	0.4500	0.4500	-15.094%	18	43	-68.889%
2026-01-08	0.4700	0.5300	0.4700	0.5300	+12.766%	2	47	-73.585%
2026-01-05	0.4800	0.4800	0.4700	0.4700	-16.071%	2	44	-70.213%
2025-12-29	0.5600	0.5600	0.5600	0.5600	-6.667%	1	44	-75.000%
2025-12-12	0.6000	0.6000	0.6000	0.6000	-6.250%	3	43	-76.667%
2025-11-21	0.7500	0.7500	0.6400	0.6400	-8.571%	18	40	-78.125%
2025-11-18	0.7000	0.7000	0.7000	0.7000	+12.903%	1	44	-80.000%
2025-11-14	0.6300	0.6300	0.6100	0.6200	0.000%	6	45	-77.419%
2025-11-13	0.7900	0.7900	0.6200	0.6200	-3.125%	17	48	-77.419%
2025-11-10	0.9300	0.9300	0.5600	0.6400	-64.641%	28	42	-78.125%
2025-11-07	0.5900	1.8100	0.5900	1.8100	+248.077%	8	36	-92.265%
2025-11-04	0.6200	0.6200	0.5200	0.5200	+4.000%	17	29	-73.077%
2025-10-31	0.5000	0.5000	0.5000	0.5000	-28.571%	1	27	-72.000%
2025-10-10	0.7000	0.7000	0.7000	0.7000	+22.807%	2	27	-80.000%
2025-10-08	0.6000	0.6000	0.5400	0.5700	+42.500%	23	25	-75.439%
2025-10-03	0.4000	0.4000	0.4000	0.4000	-27.273%	2	27	-65.000%
2025-09-26	0.5500	0.5500	0.5500	0.5500	-25.676%	10	27	-74.545%
2025-09-24	0.7400	0.7400	0.7400	0.7400	+23.333%	1	25	-81.081%
2025-09-17	0.6000	0.6100	0.5900	0.6000	-4.762%	9	26	-76.667%
2025-09-16	0.6600	0.6600	0.6300	0.6300	+5.000%	10	32	-77.778%
2025-09-09	0.6000	0.6000	0.6000	0.6000	-3.226%	5	24	-76.667%
2025-09-05	0.6200	0.6200	0.6200	0.6200	-17.333%	6	24	-77.419%
2025-09-04	0.7500	0.7500	0.7500	0.7500	-8.537%	1	26	-81.333%
2025-08-28	0.8200	0.8200	0.8200	0.8200	+17.143%	10	27	-82.927%
2025-08-22	0.7000	0.7000	0.7000	0.7000	-41.176%	1	21	-80.000%
2025-07-21	1.1900	1.1900	1.1900	1.1900	-8.462%	1	21	-88.235%
2025-06-20	1.3000	1.3000	1.3000	1.3000	+0.775%	2	20	-89.231%
2025-06-17	1.2900	1.2900	1.2900	1.2900	+9.322%	1	20	-89.147%
2025-06-06	1.1800	1.1800	1.1800	1.1800	+14.563%	2	20	-88.136%
2025-06-05	1.0300	1.0300	1.0300	1.0300	-16.935%	1	21	-86.408%
2025-06-04	1.2400	1.2400	1.2400	1.2400	-3.125%	1	20	-88.710%
2025-06-03	1.2800	1.2800	1.2800	1.2800	-14.094%	5	20	-89.063%
2025-06-02	1.4900	1.4900	1.4900	1.4900	-2.614%	1	22	-90.604%
2025-05-30	1.5300	1.5300	1.5300	1.5300	-5.556%	2	23	-90.850%
2025-05-29	1.4200	1.6200	1.4200	1.6200	+12.500%	3	24	-91.358%
2025-05-28	1.4300	1.4400	1.4300	1.4400	+8.271%	3	22	-90.278%
2025-05-27	1.3300	1.3300	1.3300	1.3300	-16.875%	1	21	-89.474%
2025-05-23	1.6000	1.6000	1.6000	1.6000	-6.977%	2	21	-91.250%
2025-05-22	1.7200	1.7200	1.7200	1.7200	+15.436%	1	21	-91.860%
2025-05-21	1.4900	1.4900	1.4900	1.4900	+12.879%	1	20	-90.604%
2025-05-20	1.3200	1.3200	1.3200	1.3200	-5.714%	1	21	-89.394%
2025-05-19	1.4000	1.4000	1.4000	1.4000	+8.527%	1	20	-90.000%
2025-05-16	1.2900	1.2900	1.2900	1.2900	-7.857%	2	20	-89.147%
2025-05-14	1.4000	1.4000	1.4000	1.4000	+11.111%	1	19	-90.000%
2025-05-13	1.2600	1.2600	1.2600	1.2600	-14.865%	6	20	-88.889%
2025-05-12	1.4800	1.4800	1.4800	1.4800	-10.843%	10	19	-90.541%
2025-05-09	1.6600	1.6600	1.6600	1.6600	-2.924%	2	26	-91.566%
2025-05-08	1.7100	1.7100	1.7100	1.7100	-6.044%	1	27	-91.813%
2025-05-07	1.6500	1.8200	1.6500	1.8200	+4.000%	6	26	-92.308%
2025-05-06	1.7500	1.7500	1.7500	1.7500	-4.372%	1	26	-92.000%
2025-05-05	1.8300	1.8300	1.8300	1.8300	0.000%	1	27	-92.350%
2025-05-02	1.7500	1.8300	1.7200	1.8300	+2.809%	8	26	-92.350%
2025-05-01	1.7800	1.7800	1.7800	1.7800	-32.830%	1	25	-92.135%
2025-04-14	2.6500	2.6500	2.6500	2.6500	-11.667%	3	24	-94.717%
2025-04-11	3.0000	3.0000	3.0000	3.0000	+3.448%	20	21	-95.333%
2025-04-10	2.9000	2.9000	2.9000	2.9000	+12.403%	1	11	-95.172%
2025-04-09	2.5800	2.5800	2.5800	2.5800	0.000%	10	10	-94.574%