Dark

BBY20270115P50
BBY Jan 15 2027 50.00 Put (BBY270115P00050000)
option OPRA

EOD

Aug 12, 2026

0.5100+2.000%(+0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-12	0.5000	0.5300	0.4700	0.5100	+2.000%	4	442	0.000%
2026-08-11	0.4200	0.5000	0.4200	0.5000	0.000%	2	442	+2.000%
2026-07-31	0.5000	0.5000	0.5000	0.5000	0.000%	1	442	+2.000%
2026-07-30	0.5000	0.5000	0.5000	0.5000	+6.383%	2	443	+2.000%
2026-07-28	0.4900	0.4900	0.4700	0.4700	-21.667%	2	443	+8.511%
2026-07-23	0.6000	0.6000	0.6000	0.6000	-24.051%	15	442	-15.000%
2026-07-09	0.7900	0.7900	0.7900	0.7900	-11.236%	3	457	-35.443%
2026-06-29	0.8900	0.8900	0.8900	0.8900	-11.881%	4	460	-42.697%
2026-06-24	1.0100	1.0100	1.0100	1.0100	-15.833%	1	460	-49.505%
2026-06-18	1.2000	1.2000	1.2000	1.2000	0.000%	1	462	-57.500%
2026-06-17	1.2000	1.2000	1.2000	1.2000	-11.111%	4	462	-57.500%
2026-06-11	1.3500	1.3500	1.3500	1.3500	0.000%	2	458	-62.222%
2026-06-10	1.3500	1.3500	1.3500	1.3500	-10.000%	1	460	-62.222%
2026-06-09	1.5000	1.5000	1.5000	1.5000	-11.765%	6	459	-66.000%
2026-06-03	1.7000	1.7000	1.7000	1.7000	+19.718%	6	459	-70.000%
2026-06-01	1.8000	1.8000	1.4200	1.4200	+9.231%	7	453	-64.085%
2026-05-29	1.6200	1.6200	1.3000	1.3000	-7.143%	3	446	-60.769%
2026-05-28	1.6500	1.6500	1.4000	1.4000	-51.724%	16	447	-63.571%
2026-05-27	2.9000	2.9000	2.9000	2.9000	-6.452%	5	454	-82.414%
2026-05-26	3.1000	3.1000	3.1000	3.1000	-15.068%	7	450	-83.548%
2026-05-21	3.6500	3.6500	3.6500	3.6500	-6.410%	1	453	-86.027%
2026-05-20	3.9000	3.9000	3.9000	3.9000	-3.941%	1	454	-86.923%
2026-05-19	4.1000	4.1000	4.0600	4.0600	-9.778%	3	443	-87.438%
2026-05-18	4.4000	4.5000	4.4000	4.5000	-8.163%	10	443	-88.667%
2026-05-15	4.9000	4.9000	4.9000	4.9000	-2.000%	13	443	-89.592%
2026-05-14	5.0000	5.0000	5.0000	5.0000	-5.660%	1	430	-89.800%
2026-05-13	5.0000	5.3000	5.0000	5.3000	+15.974%	11	426	-90.377%
2026-05-12	4.5000	4.5700	4.5000	4.5700	+2.466%	31	426	-88.840%
2026-05-11	4.4600	4.4600	4.4600	4.4600	+8.780%	1	426	-88.565%
2026-05-08	4.1000	4.1000	4.1000	4.1000	-10.088%	7	427	-87.561%
2026-05-05	4.7000	4.7000	4.5500	4.5600	+1.333%	102	427	-88.816%
2026-05-04	4.5000	4.5000	4.5000	4.5000	+9.756%	1	325	-88.667%
2026-04-30	4.1000	4.1000	4.1000	4.1000	-4.651%	1	324	-87.561%
2026-04-29	4.3000	4.3000	4.3000	4.3000	+2.381%	2	325	-88.140%
2026-04-28	4.2000	4.2000	4.2000	4.2000	+13.514%	2	325	-87.857%
2026-04-23	3.6000	3.7000	3.6000	3.7000	+13.497%	5	323	-86.216%
2026-04-22	3.1000	3.2600	3.1000	3.2600	+18.545%	2	318	-84.356%
2026-04-20	2.7500	2.7500	2.7500	2.7500	-11.290%	32	316	-81.455%
2026-04-16	3.1500	3.1500	3.1000	3.1000	-11.429%	2	324	-83.548%
2026-04-15	3.5000	3.5000	3.4000	3.5000	-8.616%	6	324	-85.429%
2026-04-14	3.8300	3.8300	3.8300	3.8300	-8.810%	1	326	-86.684%
2026-04-13	4.2000	4.2000	4.2000	4.2000	+18.310%	1	325	-87.857%
2026-04-10	3.7000	3.7000	3.5500	3.5500	+10.938%	6	324	-85.634%
2026-04-09	3.4500	3.4500	3.2000	3.2000	-5.882%	4	318	-84.063%
2026-04-07	3.5500	3.5500	3.4000	3.4000	-3.955%	12	320	-85.000%
2026-04-06	3.6000	3.6500	3.5400	3.5400	-0.282%	8	320	-85.593%
2026-04-02	3.5300	3.6000	3.5300	3.5500	-1.389%	6	320	-85.634%
2026-04-01	3.6000	3.6000	3.6000	3.6000	-1.907%	2	320	-85.833%
2026-03-31	3.6000	3.6700	3.6000	3.6700	-4.675%	2	320	-86.104%
2026-03-30	3.8500	3.8500	3.8500	3.8500	-6.098%	1	320	-86.753%
2026-03-27	4.1000	4.1000	4.1000	4.1000	-9.292%	1	321	-87.561%
2026-03-25	4.5200	4.5200	4.5200	4.5200	+5.607%	2	321	-88.717%
2026-03-24	4.2800	4.2800	4.2800	4.2800	+7.809%	1	323	-88.084%
2026-03-23	3.9700	3.9700	3.9700	3.9700	+2.320%	1	323	-87.154%
2026-03-17	3.8800	3.8800	3.8800	3.8800	-12.809%	2	323	-86.856%
2026-03-11	4.4500	4.4500	4.4500	4.4500	+11.250%	2	321	-88.539%
2026-03-10	3.9000	4.0800	3.9000	4.0000	-6.323%	30	323	-87.250%
2026-03-06	4.2700	4.2700	4.2700	4.2700	+10.052%	1	296	-88.056%
2026-03-05	3.7000	3.8800	3.6300	3.8800	+7.778%	8	296	-86.856%
2026-03-04	3.6000	3.6000	3.6000	3.6000	-26.531%	10	289	-85.833%
2026-03-02	5.1000	5.1900	4.9000	4.9000	+8.889%	43	299	-89.592%
2026-02-20	4.5000	4.5000	4.5000	4.5000	+7.399%	10	290	-88.667%
2026-02-17	4.1900	4.1900	4.1900	4.1900	-3.678%	1	280	-87.828%
2026-02-13	4.3500	4.3500	4.3500	4.3500	+35.938%	1	281	-88.276%
2026-02-06	3.2000	3.2000	3.2000	3.2000	-9.859%	1	281	-84.063%
2026-02-05	3.5500	3.5500	3.5500	3.5500	+2.899%	1	281	-85.634%
2026-02-04	3.6600	3.6600	3.4500	3.4500	-11.538%	2	280	-85.217%
2026-01-30	3.9000	3.9000	3.9000	3.9000	+4.000%	1	280	-86.923%
2026-01-28	3.7500	3.7500	3.7500	3.7500	0.000%	1	280	-86.400%
2026-01-27	3.7500	3.7500	3.7500	3.7500	-1.316%	1	280	-86.400%
2026-01-26	3.5500	3.8000	3.5500	3.8000	+11.765%	5	280	-86.579%
2026-01-16	3.4000	3.4000	3.4000	3.4000	-6.077%	1	277	-85.000%
2026-01-14	3.6200	3.6200	3.6200	3.6200	+7.101%	20	277	-85.912%
2026-01-12	3.2700	3.3800	2.7100	3.3800	+8.333%	11	257	-84.911%
2026-01-07	3.1200	3.1200	3.1200	3.1200	-8.235%	1	246	-83.654%
2025-12-31	3.3500	3.4000	3.3500	3.4000	+3.030%	4	242	-85.000%
2025-12-30	3.3000	3.3000	3.3000	3.3000	0.000%	1	242	-84.545%
2025-12-29	3.1500	3.3000	3.1500	3.3000	+8.197%	4	242	-84.545%
2025-12-26	3.0500	3.0500	3.0500	3.0500	+1.667%	1	240	-83.279%
2025-12-22	3.0000	3.0000	3.0000	3.0000	+33.333%	2	239	-83.000%
2025-11-26	2.2500	2.2500	2.2500	2.2500	-16.667%	1	242	-77.333%
2025-11-06	2.7000	2.7000	2.7000	2.7000	+16.379%	3	242	-81.111%
2025-10-27	2.3200	2.3200	2.3200	2.3200	-29.697%	2	237	-78.017%
2025-10-23	3.3000	3.3000	3.3000	3.3000	+8.911%	2	237	-84.545%
2025-10-14	3.0300	3.0300	3.0300	3.0300	-5.016%	1	237	-83.168%
2025-10-10	3.1900	3.1900	3.1900	3.1900	+12.324%	10	236	-84.013%
2025-10-08	2.7500	2.8400	2.7500	2.8400	-11.250%	4	246	-82.042%
2025-09-16	3.2000	3.2000	3.2000	3.2000	+6.667%	1	246	-84.063%
2025-09-08	3.0000	3.0000	3.0000	3.0000	-3.226%	2	246	-83.000%
2025-09-05	3.1000	3.1000	3.1000	3.1000	-3.125%	1	248	-83.548%
2025-09-04	3.2000	3.2000	3.2000	3.2000	-13.514%	1	248	-84.063%
2025-09-02	3.7000	3.7000	3.7000	3.7000	+4.225%	1	248	-86.216%
2025-08-22	3.5500	3.5500	3.5500	3.5500	-11.250%	1	249	-85.634%
2025-08-18	4.0000	4.0000	4.0000	4.0000	-14.894%	2	249	-87.250%
2025-08-07	4.7000	4.7000	4.7000	4.7000	-9.615%	1	247	-89.149%
2025-08-04	5.2000	5.2000	5.2000	5.2000	+5.691%	108	248	-90.192%
2025-07-18	4.9000	4.9200	4.9000	4.9200	+16.038%	13	154	-89.634%
2025-07-09	4.1900	4.2400	4.1900	4.2400	-10.737%	2	145	-87.972%
2025-07-01	4.4000	4.7500	4.4000	4.7500	-11.546%	4	146	-89.263%
2025-06-30	5.1800	5.3700	5.1400	5.3700	+3.071%	3	144	-90.503%
2025-06-27	5.0600	5.2100	5.0600	5.2100	+0.192%	2	143	-90.211%
2025-06-25	5.0600	5.2000	5.0600	5.2000	+2.161%	3	142	-90.192%
2025-06-24	4.9200	5.0900	4.9200	5.0900	+3.245%	2	142	-89.980%
2025-06-13	4.7700	4.9300	4.7700	4.9300	-3.333%	4	141	-89.655%
2025-06-03	5.1300	5.2500	5.1000	5.1000	-10.839%	3	140	-90.000%
2025-06-02	5.6200	5.7200	5.6200	5.7200	-3.866%	2	140	-91.084%
2025-05-29	5.7900	6.3300	5.7900	5.9500	+21.429%	14	139	-91.429%
2025-05-12	4.9000	4.9000	4.9000	4.9000	-29.496%	1	135	-89.592%
2025-04-30	7.2100	7.2200	6.9500	6.9500	+3.731%	20	135	-92.662%
2025-04-29	6.8400	6.8400	6.7000	6.7000	+0.752%	25	135	-92.388%
2025-04-28	6.6500	6.6500	6.6500	6.6500	-7.510%	2	130	-92.331%
2025-04-24	6.9600	7.1900	6.9600	7.1900	-6.013%	2	132	-92.907%
2025-04-23	7.4700	7.6500	7.4500	7.6500	-4.375%	29	132	-93.333%
2025-04-22	8.0000	8.0000	7.8500	8.0000	-7.514%	5	136	-93.625%
2025-04-21	8.5500	8.6500	8.5500	8.6500	-1.143%	10	135	-94.104%
2025-04-17	8.7500	8.7500	8.7500	8.7500	-4.891%	1	130	-94.171%
2025-04-16	8.9600	9.2000	8.9000	9.2000	+6.977%	25	130	-94.457%
2025-04-15	8.6000	8.6000	8.4500	8.6000	-10.230%	5	130	-94.070%
2025-04-10	9.4900	9.5800	9.4900	9.5800	+7.640%	2	129	-94.676%
2025-04-09	8.8500	8.9000	8.8500	8.9000	+5.575%	2	129	-94.270%
2025-04-07	8.4300	8.4300	8.4300	8.4300	-4.205%	1	130	-93.950%
2025-04-04	8.8000	8.8000	8.8000	8.8000	+17.333%	2	130	-94.205%
2025-04-03	6.3000	7.9100	6.3000	7.5000	+87.032%	319	129	-93.200%
2025-03-31	4.1800	4.1800	4.0100	4.0100	+0.754%	2	22	-87.282%
2025-03-26	3.7600	3.9800	3.7600	3.9800	-2.211%	2	23	-87.186%
2025-03-24	3.8300	4.0700	3.8300	4.0700	-4.009%	2	23	-87.469%
2025-03-20	3.9800	4.2400	3.9800	4.2400	+0.952%	2	23	-87.972%
2025-03-19	4.2000	4.2000	4.2000	4.2000	-8.696%	1	23	-87.857%
2025-03-12	4.4000	4.6000	4.4000	4.6000	+12.195%	2	24	-88.913%
2025-03-11	3.9800	4.1900	3.9800	4.1000	+9.920%	3	24	-87.561%
2025-03-07	3.8500	3.8500	3.7300	3.7300	+0.539%	10	24	-86.327%
2025-03-06	3.5700	3.7100	3.5700	3.7100	-8.845%	2	22	-86.253%
2025-03-04	4.1700	4.3000	4.0700	4.0700	+54.167%	3	22	-87.469%
2025-02-28	2.6400	2.6400	2.6400	2.6400	+2.326%	2	21	-80.682%
2025-02-24	2.4400	2.5800	2.4400	2.5800	+5.738%	2	21	-80.233%
2025-02-19	2.4000	2.4400	2.4000	2.4400	+0.826%	2	21	-79.098%
2025-02-18	2.4200	2.4200	2.4200	2.4200	-13.571%	10	22	-78.926%
2025-02-07	2.6800	2.8000	2.6800	2.8000	-1.060%	4	12	-81.786%
2025-02-06	2.6500	2.8300	2.6500	2.8300	-3.082%	2	12	-81.979%
2025-02-04	2.7600	2.9200	2.7600	2.9200	-4.262%	2	12	-82.534%
2025-02-03	2.8900	3.0500	2.8900	3.0500	+12.546%	2	12	-83.279%
2025-01-31	2.5500	2.7100	2.5500	2.7100	+1.119%	4	12	-81.181%
2025-01-30	2.5600	2.6800	2.5600	2.6800	-1.107%	2	12	-80.970%
2025-01-29	2.5800	2.7100	2.5800	2.7100	-3.214%	2	12	-81.181%
2025-01-28	2.6200	2.8000	2.6200	2.8000	-2.098%	2	12	-81.786%
2025-01-27	2.7700	2.8600	2.7700	2.8600	+1.418%	2	12	-82.168%
2025-01-24	2.6500	2.8200	2.6500	2.8200	-5.686%	4	12	-81.915%
2025-01-21	2.8300	2.9900	2.8300	2.9900	-8.563%	2	12	-82.943%
2025-01-17	3.1000	3.2700	3.1000	3.2700	+2.188%	4	12	-84.404%
2025-01-10	3.2000	3.2000	3.2000	3.2000	+6.312%	10	12	-84.063%
2025-01-03	3.0100	3.0100	3.0100	3.0100	+0.333%	6	12	-83.056%
2024-11-26	3.0000	3.0000	3.0000	3.0000	+6.383%	5	10	-83.000%
2024-11-14	2.8200	2.8200	2.8200	2.8200	-4.407%	1	5	-81.915%
2024-11-07	2.9500	2.9500	2.9500	2.9500	+20.902%	1	4	-82.712%
2024-10-23	2.4400	2.4400	2.4400	2.4400	+6.087%	1	3	-79.098%
2024-10-11	2.3000	2.3000	2.3000	2.3000	+2.222%	2	2	-77.826%
2024-10-10	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	-77.333%