Dark

BBY20270115P55
BBY Jan 15 2027 55.00 Put (BBY270115P00055000)
option OPRA

EOD

Aug 6, 2026

1.05+61.538%(+0.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	1.0500	1.0500	1.0500	1.0500	+61.538%	2	488	0.000%
2026-07-28	0.7000	0.7000	0.6500	0.6500	-27.778%	2	486	+61.538%
2026-07-24	0.9000	0.9000	0.9000	0.9000	+5.882%	1	488	+16.667%
2026-07-22	0.8500	0.8500	0.8500	0.8500	-20.561%	7	487	+23.529%
2026-07-13	1.0700	1.0700	1.0700	1.0700	+5.941%	15	482	-1.869%
2026-07-10	1.0100	1.0100	1.0100	1.0100	-29.861%	1	482	+3.960%
2026-06-29	1.4400	1.4400	1.4400	1.4400	-26.531%	1	483	-27.083%
2026-06-18	1.9600	1.9600	1.9600	1.9600	-2.000%	1	484	-46.429%
2026-06-11	2.0000	2.0000	2.0000	2.0000	-13.420%	3	484	-47.500%
2026-06-09	2.3100	2.3100	2.3100	2.3100	-11.154%	1	481	-54.545%
2026-06-08	2.6500	2.6500	2.6000	2.6000	-13.333%	6	482	-59.615%
2026-06-05	3.0000	3.0000	3.0000	3.0000	+7.143%	4	482	-65.000%
2026-06-04	2.8000	2.8000	2.8000	2.8000	-6.040%	6	478	-62.500%
2026-06-03	2.9000	2.9800	2.9000	2.9800	+29.565%	14	478	-64.765%
2026-06-01	2.1700	2.3000	2.1700	2.3000	+15.000%	3	476	-54.348%
2026-05-29	2.0000	2.0000	2.0000	2.0000	-13.043%	1	473	-47.500%
2026-05-28	2.9000	3.0000	2.2000	2.3000	-48.889%	14	474	-54.348%
2026-05-27	4.5000	4.5000	4.5000	4.5000	-10.000%	1	486	-76.667%
2026-05-26	5.2800	5.2800	5.0000	5.0000	-7.407%	2	485	-79.000%
2026-05-22	5.3000	5.4000	5.3000	5.4000	-3.399%	405	156	-80.556%
2026-05-21	5.5900	5.5900	5.5900	5.5900	-8.361%	1	157	-81.216%
2026-05-20	6.3000	6.3000	6.1000	6.1000	-12.607%	7	157	-82.787%
2026-05-18	6.9800	6.9800	6.9800	6.9800	-3.724%	8	142	-84.957%
2026-05-14	7.2500	7.2500	7.2500	7.2500	+10.015%	8	142	-85.517%
2026-05-12	6.5900	6.5900	6.5900	6.5900	-3.231%	1	142	-84.067%
2026-05-05	6.8100	6.8100	6.8100	6.8100	+1.642%	1	142	-84.581%
2026-05-04	6.7000	6.7000	6.7000	6.7000	+3.077%	2	142	-84.328%
2026-04-29	6.5000	6.5000	6.5000	6.5000	+4.839%	1	140	-83.846%
2026-04-28	6.2000	6.2000	6.2000	6.2000	+3.333%	1	139	-83.065%
2026-04-27	6.0000	6.0000	6.0000	6.0000	+46.341%	2	140	-82.500%
2026-04-21	4.1000	4.1000	4.1000	4.1000	-2.381%	1	142	-74.390%
2026-04-20	4.2000	4.2000	4.2000	4.2000	-6.667%	3	142	-75.000%
2026-04-17	4.5000	4.5000	4.5000	4.5000	-2.174%	1	142	-76.667%
2026-04-16	4.7500	4.7500	4.6000	4.6000	-6.122%	2	141	-77.174%
2026-04-15	4.9000	4.9000	4.9000	4.9000	-3.922%	1	140	-78.571%
2026-04-09	5.1100	5.1100	5.1000	5.1000	+0.196%	2	140	-79.412%
2026-04-07	5.1000	5.2000	5.0900	5.0900	+0.792%	7	141	-79.371%
2026-04-06	5.2500	5.2500	5.0500	5.0500	-2.321%	6	140	-79.208%
2026-04-01	4.9500	5.1700	4.9500	5.1700	-3.364%	2	141	-79.691%
2026-03-30	5.3500	5.3500	5.3500	5.3500	-10.084%	1	139	-80.374%
2026-03-09	5.9500	5.9500	5.9500	5.9500	+4.386%	2	139	-82.353%
2026-03-05	5.7000	5.7000	5.7000	5.7000	-14.286%	5	137	-81.579%
2026-03-02	6.6500	6.6500	6.6500	6.6500	+9.016%	1	137	-84.211%
2026-02-20	5.8000	6.1000	5.8000	6.1000	+8.734%	2	136	-82.787%
2026-02-19	5.5700	5.6100	5.5700	5.6100	-3.276%	3	135	-81.283%
2026-02-12	5.8000	5.8000	5.8000	5.8000	+12.621%	1	135	-81.897%
2026-02-11	4.9000	5.1500	4.9000	5.1500	+11.957%	3	135	-79.612%
2026-02-06	4.6000	4.6000	4.6000	4.6000	-18.295%	1	132	-77.174%
2026-02-03	5.6300	5.6300	5.6300	5.6300	-13.783%	1	132	-81.350%
2026-02-02	6.5300	6.5300	6.5300	6.5300	+18.727%	1	133	-83.920%
2026-01-28	5.4500	5.5000	5.4500	5.5000	+2.804%	3	132	-80.909%
2026-01-27	5.2500	5.3500	5.2500	5.3500	-2.727%	2	132	-80.374%
2026-01-20	5.5000	5.5000	5.5000	5.5000	+3.383%	1	131	-80.909%
2026-01-16	5.3000	5.3200	5.3000	5.3200	+18.222%	2	132	-80.263%
2026-01-14	4.4000	4.5000	4.4000	4.5000	-4.863%	35	132	-76.667%
2026-01-12	4.7300	4.7300	4.7300	4.7300	+25.132%	3	132	-77.801%
2026-01-09	3.7800	3.7800	3.7800	3.7800	-10.214%	7	129	-72.222%
2026-01-07	4.5000	4.5000	4.2100	4.2100	-12.292%	14	136	-75.059%
2025-12-30	4.8000	4.8000	4.8000	4.8000	+10.345%	1	143	-78.125%
2025-12-23	4.3500	4.3500	4.3500	4.3500	+3.081%	1	142	-75.862%
2025-11-24	4.2200	4.2200	4.2200	4.2200	-2.989%	1	141	-75.118%
2025-11-19	4.4000	4.4000	4.3500	4.3500	+26.087%	2	141	-75.862%
2025-11-05	3.4500	3.4500	3.4500	3.4500	-17.266%	1	142	-69.565%
2025-10-16	4.1500	4.1700	4.1500	4.1700	+11.200%	2	141	-74.820%
2025-10-02	3.7500	3.7500	3.7500	3.7500	-9.639%	1	142	-72.000%
2025-09-29	4.1500	4.1500	4.1500	4.1500	+11.860%	1	142	-74.699%
2025-09-12	3.7100	3.7100	3.7100	3.7100	-14.713%	1	141	-71.698%
2025-09-04	4.3500	4.3500	4.3500	4.3500	-9.375%	1	141	-75.862%
2025-08-29	4.8000	4.8000	4.8000	4.8000	-3.614%	10	140	-78.125%
2025-08-28	5.1700	5.1700	4.9800	4.9800	-11.858%	30	140	-78.916%
2025-08-15	5.6500	5.6500	5.6500	5.6500	+4.630%	1	140	-81.416%
2025-08-13	5.5000	5.5000	5.4000	5.4000	-27.126%	2	140	-80.556%
2025-08-04	7.4100	7.4100	7.4100	7.4100	+10.268%	1	139	-85.830%
2025-07-30	6.8500	6.9000	6.7200	6.7200	+30.233%	21	138	-84.375%
2025-07-10	5.1300	5.1600	5.1300	5.1600	-8.673%	2	138	-79.651%
2025-07-09	5.4800	5.6500	5.4800	5.6500	-1.568%	3	138	-81.416%
2025-07-08	5.7400	5.7400	5.7400	5.7400	-8.599%	1	137	-81.707%
2025-07-01	6.0200	6.2800	6.0200	6.2800	-10.669%	2	137	-83.280%
2025-06-30	6.7800	7.0300	6.7800	7.0300	+4.925%	4	137	-85.064%
2025-06-25	6.7500	6.7500	6.7000	6.7000	-0.446%	34	136	-84.328%
2025-06-24	6.5700	6.7300	6.5700	6.7300	+3.063%	2	103	-84.398%
2025-06-13	6.3700	6.5300	6.3700	6.5300	-5.362%	4	102	-83.920%
2025-05-22	6.9000	6.9000	6.9000	6.9000	-18.919%	1	102	-84.783%
2025-05-06	8.7200	8.7200	8.3500	8.5100	+3.152%	18	101	-87.662%
2025-05-05	8.1100	8.2500	7.5400	8.2500	+0.610%	9	119	-87.273%
2025-05-02	8.2000	8.2000	8.2000	8.2000	-6.818%	2	128	-87.195%
2025-04-30	8.8000	8.8000	8.8000	8.8000	-3.190%	10	129	-88.068%
2025-04-24	8.8700	9.0900	8.8700	9.0900	-4.316%	2	129	-88.449%
2025-04-23	9.5500	9.5500	9.5000	9.5000	-12.764%	12	129	-88.947%
2025-04-21	10.7800	10.8900	10.7800	10.8900	-13.913%	2	121	-90.358%
2025-04-11	12.5900	12.6500	12.5900	12.6500	+4.719%	4	121	-91.700%
2025-04-10	11.8500	12.0800	11.8500	12.0800	+18.431%	2	121	-91.308%
2025-04-09	13.0400	13.2100	10.2000	10.2000	-13.191%	4	121	-89.706%
2025-04-08	11.4000	11.7500	11.4000	11.7500	+3.707%	2	121	-91.064%
2025-04-07	10.8500	11.3300	10.8500	11.3300	+3.094%	120	120	-90.733%
2025-04-04	10.5200	11.3500	10.5200	10.9900	+18.811%	46	30	-90.446%
2025-04-03	8.6700	9.2500	8.6000	9.2500	+83.168%	6	32	-88.649%
2025-04-02	4.9800	5.0800	4.9800	5.0500	-10.619%	4	28	-79.208%
2025-03-31	5.6500	5.6500	5.6500	5.6500	+0.893%	3	28	-81.416%
2025-03-28	5.5600	5.6000	5.5500	5.6000	+4.478%	48	27	-81.250%
2025-03-26	5.1000	5.3600	5.1000	5.3600	+0.375%	2	7	-80.410%
2025-03-25	5.0800	5.3400	5.0800	5.3400	-2.377%	2	7	-80.337%
2025-03-24	5.2600	5.4700	5.2600	5.4700	-3.014%	2	7	-80.804%
2025-03-20	5.3700	5.6400	5.3700	5.6400	-6.156%	2	7	-81.383%
2025-03-18	5.7400	6.0100	5.7400	6.0100	-0.825%	2	7	-82.529%
2025-03-12	5.8700	6.0600	5.8700	6.0600	+10.182%	2	7	-82.673%
2025-03-11	5.3100	5.5000	5.3100	5.5000	+15.789%	2	6	-80.909%
2025-03-10	4.6400	4.7500	4.6400	4.7500	-4.618%	2	6	-77.895%
2025-03-06	4.8500	4.9800	4.8500	4.9800	-4.231%	2	5	-78.916%
2025-03-04	5.2200	5.2200	5.2000	5.2000	+60.000%	2	5	-79.808%
2025-02-19	3.1400	3.2500	3.1400	3.2500	-1.515%	2	3	-67.692%
2025-02-18	3.1600	3.3000	3.1600	3.3000	-9.836%	2	3	-68.182%
2025-02-12	3.6000	3.6600	3.6000	3.6600	+6.706%	2	3	-71.311%
2025-02-11	3.3400	3.4300	3.3400	3.4300	-3.107%	2	3	-69.388%
2025-02-10	3.4500	3.5400	3.4500	3.5400	-5.094%	2	2	-70.339%
2025-02-07	3.6000	3.7300	3.6000	3.7300	-2.865%	4	2	-71.850%
2025-02-04	3.6900	3.8400	3.6900	3.8400	-5.651%	2	2	-72.656%
2025-02-03	3.8900	4.0700	3.8900	4.0700	+13.056%	2	2	-74.201%
2025-01-31	3.4400	3.6000	3.4400	3.6000	+1.408%	4	2	-70.833%
2025-01-30	3.3400	3.5500	3.3400	3.5500	-2.204%	2	2	-70.423%
2025-01-29	3.4900	3.6300	3.4900	3.6300	-1.090%	2	2	-71.074%
2025-01-28	3.4900	3.6700	3.4900	3.6700	-1.344%	2	2	-71.390%
2025-01-27	3.6300	3.7200	3.6300	3.7200	0.000%	2	2	-71.774%
2025-01-24	3.5600	3.7200	3.5600	3.7200	+7.826%	4	1	-71.774%
2024-11-25	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	-69.565%