Dark

BBY20270115P45
BBY Jan 15 2027 45.00 Put (BBY270115P00045000)
option OPRA

EOD

Aug 12, 2026

0.3100+14.815%(+0.0400)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.3600	0.3600	0.3100	0.3100	+14.815%	4	46	0.000%
2026-08-11	0.3000	0.3000	0.2700	0.2700	+12.500%	2	46	+14.815%
2026-07-28	0.3800	0.3800	0.2400	0.2400	-31.429%	7	47	+29.167%
2026-07-27	0.3500	0.3500	0.3500	0.3500	+20.690%	1	41	-11.429%
2026-07-21	0.2900	0.2900	0.2900	0.2900	-61.333%	1	41	+6.897%
2026-06-30	0.7500	0.7500	0.7500	0.7500	-13.793%	1	41	-58.667%
2026-06-10	0.8700	0.8700	0.8700	0.8700	-3.333%	1	42	-64.368%
2026-06-09	0.9000	0.9000	0.9000	0.9000	-5.263%	2	43	-65.556%
2026-06-01	0.9500	0.9500	0.9500	0.9500	+5.556%	2	45	-67.368%
2026-05-28	0.9000	0.9000	0.9000	0.9000	-67.857%	1	47	-65.556%
2026-05-18	2.8000	2.8000	2.8000	2.8000	-9.677%	1	48	-88.929%
2026-05-15	3.1000	3.1000	3.1000	3.1000	-3.125%	5	47	-90.000%
2026-05-13	3.1000	3.2000	3.1000	3.2000	+16.364%	15	43	-90.313%
2026-05-11	2.6000	2.7500	2.6000	2.7500	+14.583%	5	39	-88.727%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-25.000%	5	39	-87.083%
2026-05-05	3.2000	3.2000	3.2000	3.2000	+25.490%	2	44	-90.313%
2026-05-01	2.3500	2.5500	2.3500	2.5500	+28.788%	5	40	-87.843%
2026-04-16	2.0500	2.0700	1.9800	1.9800	-14.655%	6	40	-84.343%
2026-04-15	2.3200	2.3200	2.3200	2.3200	-6.073%	3	40	-86.638%
2026-04-14	2.4700	2.4700	2.4700	2.4700	+14.884%	1	41	-87.449%
2026-04-08	2.1500	2.1500	2.1500	2.1500	-4.444%	1	41	-85.581%
2026-04-07	2.3700	2.3700	2.2500	2.2500	-1.316%	6	42	-86.222%
2026-04-06	2.4500	2.4500	2.2800	2.2800	+1.333%	28	44	-86.404%
2026-03-31	2.2500	2.2500	2.2500	2.2500	-26.471%	20	47	-86.222%
2026-03-25	3.0600	3.0600	3.0600	3.0600	+1.661%	1	51	-89.869%
2026-03-11	3.0100	3.0100	3.0100	3.0100	+15.769%	2	50	-89.701%
2026-03-06	2.5800	2.6000	2.5800	2.6000	-1.887%	2	48	-88.077%
2026-03-05	2.6500	2.6500	2.6500	2.6500	-11.667%	1	47	-88.302%
2026-03-03	3.0000	3.0000	3.0000	3.0000	-14.286%	3	47	-89.667%
2026-03-02	3.4800	3.5000	3.4000	3.5000	+2.941%	6	50	-91.143%
2026-02-27	3.4000	3.4000	3.4000	3.4000	+34.921%	1	46	-90.882%
2026-02-20	2.9500	2.9500	2.5200	2.5200	+9.565%	11	45	-87.698%
2026-02-11	2.3000	2.3000	2.3000	2.3000	-1.288%	5	40	-86.522%
2026-02-10	2.3300	2.3300	2.3300	2.3300	-7.540%	5	45	-86.695%
2026-01-16	2.5100	2.5200	2.5100	2.5200	+12.000%	20	32	-87.698%
2025-12-31	2.2500	2.2500	2.2500	2.2500	+5.140%	2	32	-86.222%
2025-12-24	2.1400	2.1400	2.1400	2.1400	+16.304%	1	31	-85.514%
2025-10-21	1.8400	1.8400	1.8400	1.8400	-7.538%	1	31	-83.152%
2025-10-08	1.9100	1.9900	1.9100	1.9900	-6.132%	2	31	-84.422%
2025-09-18	2.1200	2.1200	2.1200	2.1200	-14.170%	1	31	-85.377%
2025-08-29	2.4900	2.4900	2.4700	2.4700	+0.407%	2	31	-87.449%
2025-08-27	2.4600	2.5400	2.4400	2.4600	-1.600%	8	31	-87.398%
2025-08-22	2.5000	2.5300	2.5000	2.5000	-5.660%	4	32	-87.600%
2025-08-19	2.6200	2.6500	2.6200	2.6500	-38.657%	2	33	-88.302%
2025-08-01	4.2400	4.3200	4.2400	4.3200	+10.486%	2	33	-92.824%
2025-06-30	3.7300	3.9100	3.7300	3.9100	+2.356%	2	33	-92.072%
2025-06-27	3.7600	3.8200	3.7600	3.8200	+0.262%	2	33	-91.885%
2025-06-25	3.7900	3.8100	3.7900	3.8100	+1.600%	2	32	-91.864%
2025-06-24	3.5700	3.7500	3.5700	3.7500	-3.101%	2	31	-91.733%
2025-06-20	3.8700	3.8700	3.8700	3.8700	+3.200%	2	30	-91.990%
2025-06-18	3.7400	3.7500	3.7400	3.7500	+2.180%	2	31	-91.733%
2025-06-17	3.6700	3.6700	3.6700	3.6700	-1.344%	1	31	-91.553%
2025-06-13	3.3900	3.7200	3.3900	3.7200	+8.140%	6	32	-91.667%
2025-06-12	3.4400	3.4400	3.4400	3.4400	+1.176%	1	31	-90.988%
2025-06-11	3.1700	3.4000	3.1700	3.4000	-0.293%	5	32	-90.882%
2025-06-10	3.4100	3.4100	3.4100	3.4100	+1.488%	1	27	-90.909%
2025-06-09	3.6500	3.6500	3.3600	3.3600	-4.545%	4	28	-90.774%
2025-06-06	3.5200	3.5200	3.5200	3.5200	-1.124%	2	28	-91.193%
2025-06-05	3.5600	3.5600	3.5600	3.5600	-1.111%	1	29	-91.292%
2025-06-04	3.6000	3.6000	3.6000	3.6000	-10.891%	1	29	-91.389%
2025-06-03	4.0400	4.0400	4.0400	4.0400	+4.935%	1	29	-92.327%
2025-05-28	3.8400	3.8500	3.8000	3.8500	-2.036%	5	28	-91.948%
2025-05-27	3.9300	3.9300	3.9300	3.9300	+1.813%	1	27	-92.112%
2025-05-23	3.8600	3.8600	3.8600	3.8600	+29.966%	2	27	-91.969%
2025-05-22	2.9700	2.9700	2.9700	2.9700	-27.384%	1	27	-89.562%
2025-05-21	4.0900	4.0900	4.0900	4.0900	+9.067%	1	26	-92.421%
2025-05-20	3.7500	3.7500	3.7500	3.7500	-2.850%	1	27	-91.733%
2025-05-19	3.8600	3.8600	3.8600	3.8600	+18.769%	1	26	-91.969%
2025-05-16	3.2500	3.2500	3.2500	3.2500	-15.584%	2	26	-90.462%
2025-05-15	3.8500	3.8500	3.8500	3.8500	+3.495%	5	25	-91.948%
2025-05-14	3.7200	3.7200	3.7200	3.7200	+3.911%	1	27	-91.667%
2025-05-13	3.5800	3.5800	3.5800	3.5800	-22.343%	1	28	-91.341%
2025-05-09	4.6100	4.6100	4.6100	4.6100	+0.436%	2	27	-93.275%
2025-05-08	4.5900	4.5900	4.5900	4.5900	-12.571%	1	28	-93.246%
2025-05-06	5.2500	5.2500	5.2500	5.2500	+8.921%	1	27	-94.095%
2025-05-05	4.8200	4.8200	4.8200	4.8200	-7.839%	1	28	-93.568%
2025-04-30	5.2300	5.2300	5.2300	5.2300	-7.270%	1	27	-94.073%
2025-04-24	5.3100	5.6400	5.3100	5.6400	-19.429%	2	26	-94.504%
2025-04-16	7.0000	7.0000	7.0000	7.0000	+3.704%	5	26	-95.571%
2025-04-15	6.7500	6.7500	6.6500	6.7500	-21.329%	3	21	-95.407%
2025-04-08	8.5800	8.5800	8.5800	8.5800	+22.397%	2	20	-96.387%
2025-04-07	6.7800	7.0100	6.7800	7.0100	+1.890%	2	19	-95.578%
2025-04-04	6.8800	6.8800	6.8800	6.8800	+35.167%	20	19	-95.494%
2025-04-03	4.9800	5.0900	4.9800	5.0900	+73.129%	2	19	-93.910%
2025-03-26	2.7000	2.9400	2.7000	2.9400	+1.031%	2	20	-89.456%
2025-03-24	2.9100	2.9100	2.9100	2.9100	-9.063%	10	20	-89.347%
2025-03-19	3.2000	3.2000	3.2000	3.2000	+5.263%	1	10	-90.313%
2025-03-11	2.8900	3.0500	2.8900	3.0400	+13.858%	7	10	-89.803%
2025-03-07	2.6700	2.6700	2.6700	2.6700	-5.654%	6	10	-88.390%
2025-03-05	2.8300	2.8300	2.8300	2.8300	-7.213%	5	7	-89.046%
2025-03-04	2.8100	3.0500	2.7800	3.0500	+39.908%	11	12	-89.836%
2025-02-07	1.9800	2.1800	1.9800	2.1800	+1.869%	4	1	-85.780%
2025-02-04	2.0100	2.1400	2.0100	2.1400	-4.464%	2	1	-85.514%
2025-02-03	2.1100	2.2400	2.1100	2.2400	-7.438%	2	1	-86.161%
2025-01-16	2.3700	2.4200	2.3700	2.4200	0.000%	2	1	-87.190%