Dark

BBY20270115P40
BBY Jan 15 2027 40.00 Put (BBY270115P00040000)
option OPRA

EOD

Aug 4, 2026

0.2000+11.111%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	0.2000	0.2000	0.2000	0.2000	+11.111%	3	27	0.000%
2026-07-28	0.2000	0.2000	0.1800	0.1800	-55.000%	2	26	+11.111%
2026-07-27	0.4000	0.4000	0.4000	0.4000	+60.000%	1	26	-50.000%
2026-07-21	0.2500	0.2500	0.2500	0.2500	0.000%	1	26	-20.000%
2026-07-17	0.2500	0.2500	0.2500	0.2500	-61.538%	25	26	-20.000%
2026-06-02	0.6500	0.6500	0.6500	0.6500	+18.182%	1	44	-69.231%
2026-05-29	0.5500	0.5500	0.5500	0.5500	-42.105%	1	45	-63.636%
2026-05-27	0.9500	0.9500	0.9500	0.9500	-26.923%	1	46	-78.947%
2026-05-22	1.3000	1.3000	1.3000	1.3000	-11.565%	5	48	-84.615%
2026-05-21	1.4700	1.4700	1.4700	1.4700	+1.379%	1	48	-86.395%
2026-05-07	1.4500	1.4500	1.4500	1.4500	-16.667%	1	48	-86.207%
2026-05-05	1.6700	1.7700	1.6700	1.7400	+19.178%	3	48	-88.506%
2026-05-01	1.4600	1.4600	1.4600	1.4600	-16.571%	1	46	-86.301%
2026-04-29	1.7500	1.7500	1.7500	1.7500	+37.795%	1	46	-88.571%
2026-04-22	1.2700	1.2700	1.2700	1.2700	+18.692%	1	46	-84.252%
2026-04-21	1.0700	1.0700	1.0700	1.0700	-10.833%	1	48	-81.308%
2026-04-17	1.2000	1.2000	1.2000	1.2000	-4.000%	1	48	-83.333%
2026-04-16	1.3000	1.3000	1.2500	1.2500	-14.384%	4	48	-84.000%
2026-04-15	1.4600	1.4600	1.4600	1.4600	+0.690%	1	47	-86.301%
2026-04-14	1.4700	1.5500	1.4500	1.4500	-7.643%	6	48	-86.207%
2026-04-13	1.5700	1.5700	1.5700	1.5700	+16.296%	1	48	-87.261%
2026-04-09	1.4000	1.4500	1.3500	1.3500	-8.784%	4	47	-85.185%
2026-04-06	1.5500	1.5700	1.4800	1.4800	-1.333%	6	47	-86.486%
2026-04-02	1.1500	1.7000	1.1500	1.5000	-22.680%	38	49	-86.667%
2026-03-20	1.9400	1.9400	1.9400	1.9400	+1.042%	1	49	-89.691%
2026-03-12	1.9200	1.9200	1.9200	1.9200	+12.281%	1	49	-89.583%
2026-03-06	1.7100	1.7100	1.7100	1.7100	+1.183%	1	48	-88.304%
2026-03-05	1.7300	1.7300	1.6200	1.6900	-13.333%	11	47	-88.166%
2026-03-03	1.9500	1.9500	1.9500	1.9500	-22.311%	2	45	-89.744%
2026-02-02	2.5100	2.5100	2.5100	2.5100	+59.873%	1	45	-92.032%
2026-01-30	1.5700	1.5700	1.5700	1.5700	-4.848%	1	45	-87.261%
2026-01-26	1.6500	1.6500	1.6500	1.6500	+10.000%	1	45	-87.879%
2025-09-23	1.4800	1.5000	1.4800	1.5000	-17.127%	2	44	-86.667%
2025-08-22	1.8100	1.8100	1.8100	1.8100	-2.162%	1	44	-88.950%
2025-08-19	1.8500	1.8500	1.8500	1.8500	-11.058%	25	44	-89.189%
2025-08-14	2.1700	2.1700	2.0000	2.0800	-17.131%	11	19	-90.385%
2025-08-07	2.5100	2.5100	2.5100	2.5100	-0.791%	2	17	-92.032%
2025-08-06	2.4600	2.5300	2.4600	2.5300	-1.172%	2	17	-92.095%
2025-07-29	2.6300	2.6300	2.5600	2.5600	-0.389%	7	18	-92.188%
2025-07-21	2.5700	2.5700	2.5700	2.5700	-8.865%	1	13	-92.218%
2025-06-30	2.6200	2.8200	2.6200	2.8200	+4.444%	2	12	-92.908%
2025-06-27	2.6200	2.7200	2.6100	2.7000	+3.053%	8	12	-92.593%
2025-06-26	2.5400	2.6200	2.5400	2.6200	-8.070%	2	12	-92.366%
2025-06-20	2.7500	2.8500	2.7200	2.8500	+4.015%	6	12	-92.982%
2025-06-18	2.7400	2.7400	2.7400	2.7400	+3.788%	1	13	-92.701%
2025-06-17	2.6400	2.6400	2.6400	2.6400	+4.348%	1	13	-92.424%
2025-06-13	2.5300	2.5300	2.5300	2.5300	+6.303%	2	13	-92.095%
2025-06-12	2.3800	2.3800	2.3800	2.3800	+1.709%	1	13	-91.597%
2025-06-11	2.3400	2.3400	2.3400	2.3400	-0.426%	1	13	-91.453%
2025-06-10	2.3600	2.3600	2.3500	2.3500	-2.083%	3	13	-91.489%
2025-06-09	2.4000	2.4000	2.4000	2.4000	-1.639%	1	14	-91.667%
2025-06-06	2.4400	2.4400	2.4400	2.4400	-9.963%	2	13	-91.803%
2025-06-05	2.8600	2.8600	2.5700	2.7100	-1.455%	7	14	-92.620%
2025-06-04	2.4300	2.7500	2.4300	2.7500	-8.940%	4	11	-92.727%
2025-06-03	3.0200	3.0200	3.0200	3.0200	-2.265%	1	11	-93.377%
2025-06-02	3.0900	3.0900	3.0900	3.0900	+0.980%	1	10	-93.528%
2025-05-30	3.0600	3.0600	3.0600	3.0600	-10.264%	2	11	-93.464%
2025-05-29	3.4100	3.4100	3.4100	3.4100	+21.786%	2	12	-94.135%
2025-05-28	2.6700	2.8200	2.6700	2.8000	-2.778%	3	10	-92.857%
2025-05-27	2.9700	2.9700	2.7400	2.8800	-1.370%	3	11	-93.056%
2025-05-23	2.9200	2.9200	2.9200	2.9200	+29.204%	2	11	-93.151%
2025-05-22	2.2600	2.2600	2.2600	2.2600	-24.161%	1	11	-91.150%
2025-05-21	2.9800	2.9800	2.9800	2.9800	+4.930%	1	10	-93.289%
2025-05-20	2.8400	2.8400	2.7600	2.8400	0.000%	3	11	-92.958%
2025-05-19	2.8300	2.8400	2.7800	2.8400	+16.872%	3	10	-92.958%
2025-05-16	2.4300	2.4300	2.4300	2.4300	-8.302%	2	13	-91.770%
2025-05-14	2.6500	2.6500	2.6500	2.6500	-2.574%	1	13	-92.453%
2025-05-13	2.7200	2.7200	2.7200	2.7200	-19.288%	1	13	-92.647%
2025-05-09	3.3700	3.3700	3.3700	3.3700	+2.121%	2	13	-94.065%
2025-05-08	3.6000	3.6000	3.3000	3.3000	-14.508%	2	13	-93.939%
2025-05-06	3.8600	3.8600	3.8600	3.8600	+8.732%	1	14	-94.819%
2025-05-05	3.7400	3.7400	3.5500	3.5500	-13.415%	4	14	-94.366%
2025-04-24	3.9100	4.1900	3.9100	4.1000	-18.812%	4	11	-95.122%
2025-04-14	5.0000	5.0500	4.9000	5.0500	-7.169%	4	11	-96.040%
2025-04-10	5.4400	5.4400	5.4400	5.4400	+4.015%	1	9	-96.324%
2025-04-07	5.1000	5.2300	5.1000	5.2300	+26.024%	2	8	-96.176%
2025-04-03	3.4600	4.1500	3.4000	4.1500	+97.619%	5	8	-95.181%
2025-03-28	2.1000	2.1000	2.1000	2.1000	+7.692%	2	6	-90.476%
2025-03-27	1.9500	1.9500	1.9500	1.9500	-10.959%	1	6	-89.744%
2025-03-20	2.0900	2.1900	2.0800	2.1900	-12.749%	4	6	-90.868%
2025-03-13	2.5000	2.5100	2.5000	2.5100	+20.096%	10	10	-92.032%
2025-03-11	2.0900	2.0900	2.0900	2.0900	+4.500%	6	10	-90.431%
2025-03-06	2.0000	2.0000	2.0000	2.0000	0.000%	10	10	-90.000%