Dark

BBY20270115P60
BBY Jan 15 2027 60.00 Put (BBY270115P00060000)
option OPRA

EOD

Aug 11, 2026

1.25-19.355%(-0.30)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	1.2500	1.2500	1.2500	1.2500	-19.355%	10	1,721	0.000%
2026-08-06	1.5500	1.5500	1.5500	1.5500	+14.815%	2	1,721	-19.355%
2026-08-05	1.3500	1.3500	1.3500	1.3500	+35.000%	10	1,719	-7.407%
2026-07-29	1.0000	1.0000	1.0000	1.0000	-4.762%	1	1,729	+25.000%
2026-07-28	1.0500	1.0500	1.0500	1.0500	0.000%	13	1,729	+19.048%
2026-07-27	1.2200	1.2200	1.0500	1.0500	-23.358%	2	1,728	+19.048%
2026-07-24	1.3700	1.3700	1.3700	1.3700	+9.600%	1	1,729	-8.759%
2026-07-22	1.3000	1.3000	1.2500	1.2500	-16.667%	22	1,729	0.000%
2026-07-21	1.5000	1.5000	1.5000	1.5000	+11.111%	3	1,749	-16.667%
2026-07-16	1.3500	1.3500	1.3500	1.3500	-33.824%	6	1,752	-7.407%
2026-07-10	2.0400	2.0400	2.0400	2.0400	-7.273%	3	1,752	-38.725%
2026-07-08	2.2000	2.2000	2.2000	2.2000	+10.000%	1	1,755	-43.182%
2026-07-07	2.0000	2.0000	2.0000	2.0000	-6.542%	12	1,756	-37.500%
2026-07-06	2.1400	2.1400	2.1400	2.1400	-8.936%	2	1,756	-41.589%
2026-06-25	2.3500	2.3500	2.3500	2.3500	-6.000%	1	1,756	-46.809%
2026-06-24	2.5000	2.5000	2.5000	2.5000	-21.875%	1	1,755	-50.000%
2026-06-23	3.2000	3.2000	3.2000	3.2000	+4.918%	5	1,756	-60.938%
2026-06-18	2.9400	3.0500	2.9400	3.0500	-1.613%	2	1,759	-59.016%
2026-06-17	3.1000	3.1000	3.1000	3.1000	+11.511%	1	1,759	-59.677%
2026-06-12	2.7800	2.7800	2.7800	2.7800	-7.947%	1	1,759	-55.036%
2026-06-11	3.2700	3.2700	3.0200	3.0200	-7.362%	2	1,759	-58.609%
2026-06-10	3.3000	3.3000	3.2600	3.2600	-16.410%	15	1,760	-61.656%
2026-06-08	3.9000	3.9000	3.8000	3.9000	-13.333%	23	1,753	-67.949%
2026-06-05	4.4000	4.5000	4.4000	4.5000	+4.651%	24	1,730	-72.222%
2026-06-04	4.2800	4.3000	4.2800	4.3000	+0.703%	18	1,741	-70.930%
2026-06-03	4.2000	4.2700	4.2000	4.2700	+18.611%	2	1,741	-70.726%
2026-06-02	3.5500	3.6000	3.5500	3.6000	+18.812%	4	1,742	-65.278%
2026-06-01	3.1000	3.1000	3.0300	3.0300	-5.016%	2	1,742	-58.746%
2026-05-29	3.4000	3.4500	3.1900	3.1900	-1.238%	12	1,743	-60.815%
2026-05-28	4.0000	4.0000	3.2300	3.2300	-51.791%	53	1,753	-61.300%
2026-05-27	6.7000	6.7000	6.7000	6.7000	-9.825%	1	1,720	-81.343%
2026-05-26	7.3000	7.4300	7.3000	7.4300	-4.129%	13	1,720	-83.176%
2026-05-22	7.7500	7.7500	7.7500	7.7500	-3.125%	1	1,721	-83.871%
2026-05-21	8.3000	8.3000	8.0000	8.0000	-9.091%	2	1,722	-84.375%
2026-05-19	8.8100	8.8100	8.8000	8.8000	-11.647%	13	1,722	-85.795%
2026-05-14	10.0000	10.0100	9.9600	9.9600	-5.143%	5	1,721	-87.450%
2026-05-13	10.5000	10.5000	10.5000	10.5000	+11.111%	4	1,717	-88.095%
2026-05-12	9.4300	9.5300	9.3800	9.4500	+9.884%	11	1,717	-86.772%
2026-05-08	8.6000	8.6000	8.6000	8.6000	-4.656%	2	1,717	-85.465%
2026-05-07	9.0000	9.0200	9.0000	9.0200	+0.222%	3	1,717	-86.142%
2026-05-06	9.0000	9.0000	9.0000	9.0000	-6.250%	1	1,715	-86.111%
2026-05-05	9.6000	9.6000	9.6000	9.6000	+15.108%	1	1,714	-86.979%
2026-04-30	8.3400	8.3400	8.3400	8.3400	-6.292%	8	1,714	-85.012%
2026-04-29	8.9000	8.9000	8.9000	8.9000	+14.103%	2	1,714	-85.955%
2026-04-23	7.8000	7.8000	7.8000	7.8000	+7.586%	2	1,714	-83.974%
2026-04-22	6.9900	7.2500	6.6800	7.2500	+29.464%	25	1,715	-82.759%
2026-04-21	5.7500	5.7500	5.6000	5.6000	-1.754%	6	1,710	-77.679%
2026-04-20	5.7000	5.7000	5.7000	5.7000	-9.091%	1	1,710	-78.070%
2026-04-17	6.2700	6.2700	6.2700	6.2700	-5.000%	5	1,711	-80.064%
2026-04-16	6.6000	6.7800	6.6000	6.6000	-7.042%	70	1,713	-81.061%
2026-04-15	7.1000	7.2500	7.1000	7.1000	-11.250%	87	1,731	-82.394%
2026-04-14	8.0000	8.0000	8.0000	8.0000	-0.249%	1	1,756	-84.375%
2026-04-13	8.0000	8.0200	8.0000	8.0200	+9.413%	2	1,756	-84.414%
2026-04-10	7.3300	7.3300	7.3300	7.3300	+7.164%	8	1,754	-82.947%
2026-04-09	6.9000	6.9500	6.8000	6.8400	-3.390%	34	1,754	-81.725%
2026-04-07	7.2000	7.2000	7.0800	7.0800	-5.851%	2	1,751	-82.345%
2026-03-31	7.5200	7.5200	7.5200	7.5200	+0.940%	2	1,752	-83.378%
2026-03-30	7.5000	7.5000	7.4500	7.4500	-9.697%	3	1,750	-83.221%
2026-03-26	8.4500	8.4500	8.2500	8.2500	-4.181%	2	1,749	-84.848%
2026-03-25	8.7500	8.7500	8.6100	8.6100	+4.872%	3	1,750	-85.482%
2026-03-24	8.5300	8.5300	8.2100	8.2100	+4.320%	36	1,752	-84.775%
2026-03-23	7.8700	7.8700	7.8700	7.8700	-7.953%	1	1,770	-84.117%
2026-03-12	8.2600	8.5500	8.2600	8.5500	-1.724%	3	1,772	-85.380%
2026-03-11	8.4000	8.7000	8.4000	8.7000	+15.846%	14	1,773	-85.632%
2026-03-10	7.7200	7.8200	7.5000	7.5100	-6.125%	4	1,783	-83.356%
2026-03-09	8.6000	8.6000	8.0000	8.0000	+9.589%	42	1,784	-84.375%
2026-03-05	7.3000	7.3000	7.3000	7.3000	+8.955%	1	1,794	-82.877%
2026-03-04	6.9500	6.9500	6.7000	6.7000	-11.842%	7	1,793	-81.343%
2026-03-03	7.8500	7.9000	7.6000	7.6000	-17.211%	4	1,794	-83.553%
2026-03-02	9.7000	9.7000	9.0500	9.1800	-1.818%	13	1,798	-86.383%
2026-02-27	9.0000	9.3500	9.0000	9.3500	+8.721%	24	1,796	-86.631%
2026-02-26	8.6000	8.6000	8.6000	8.6000	-8.705%	1	1,796	-85.465%
2026-02-25	9.4200	9.4200	9.4200	9.4200	+6.441%	20	1,796	-86.730%
2026-02-24	8.6000	8.8500	8.6000	8.8500	-2.747%	4	1,796	-85.876%
2026-02-23	8.9900	9.1000	8.9900	9.1000	+24.658%	17	1,798	-86.264%
2026-02-19	7.6200	7.9300	7.3000	7.3000	-8.864%	1,095	1,811	-82.877%
2026-02-17	8.0100	8.0100	8.0100	8.0100	+0.755%	1	729	-84.395%
2026-02-13	7.9500	7.9500	7.9500	7.9500	+14.060%	1	727	-84.277%
2026-02-12	6.9700	6.9700	6.9700	6.9700	-1.135%	20	727	-82.066%
2026-02-11	7.0500	7.0500	7.0500	7.0500	+10.156%	12	733	-82.270%
2026-02-06	6.4000	6.4000	6.4000	6.4000	+11.304%	1	721	-80.469%
2026-02-04	5.7500	5.7500	5.7500	5.7500	-26.752%	1	721	-78.261%
2026-01-30	7.7000	8.0000	7.6500	7.8500	+4.667%	128	721	-84.076%
2026-01-28	7.5000	7.5000	7.5000	7.5000	+9.489%	1	679	-83.333%
2026-01-26	6.8500	6.8500	6.8500	6.8500	-11.384%	1	679	-81.752%
2026-01-20	7.7300	7.7300	7.7300	7.7300	+7.361%	15	678	-83.829%
2026-01-16	7.2000	7.2000	7.2000	7.2000	+13.386%	1	678	-82.639%
2026-01-14	6.2500	6.3500	6.2500	6.3500	-7.971%	30	678	-80.315%
2026-01-12	6.3000	6.9000	6.3000	6.9000	+23.878%	5	678	-81.884%
2026-01-09	5.5700	5.5700	5.5700	5.5700	-14.176%	9	681	-77.558%
2026-01-08	6.4900	6.4900	6.4900	6.4900	+13.860%	1	690	-80.740%
2026-01-07	5.7000	5.7000	5.7000	5.7000	-10.236%	10	690	-78.070%
2025-12-29	6.3700	6.3700	6.3000	6.3500	+2.751%	3	680	-80.315%
2025-12-24	6.1800	6.1800	6.1800	6.1800	+8.231%	1	681	-79.773%
2025-12-19	5.7100	5.7100	5.7100	5.7100	+3.818%	2	681	-78.109%
2025-12-18	5.5000	5.5000	5.5000	5.5000	+0.917%	1	682	-77.273%
2025-12-16	5.4500	5.4500	5.4500	5.4500	-2.679%	4	681	-77.064%
2025-12-12	5.6000	5.6000	5.6000	5.6000	+10.454%	1	677	-77.679%
2025-11-28	5.0700	5.0700	5.0700	5.0700	-15.359%	1	677	-75.345%
2025-11-17	6.0500	6.0500	5.9900	5.9900	+14.095%	2	677	-79.132%
2025-11-10	5.0000	5.2500	5.0000	5.2500	+16.667%	2	676	-76.190%
2025-10-31	4.5000	4.5000	4.5000	4.5000	0.000%	4	674	-72.222%
2025-10-28	5.1200	5.1200	4.5000	4.5000	+2.975%	2	674	-72.222%
2025-10-24	4.3700	4.4300	4.3700	4.3700	-3.956%	4	674	-71.396%
2025-10-22	4.5500	4.5500	4.5500	4.5500	-19.326%	1	676	-72.527%
2025-10-16	5.4700	5.6400	5.4700	5.6400	+0.894%	2	677	-77.837%
2025-10-14	5.4500	5.5900	5.3800	5.5900	-0.179%	91	678	-77.639%
2025-10-09	5.6000	5.6000	5.6000	5.6000	+7.692%	2	678	-77.679%
2025-10-06	5.2000	5.2000	5.2000	5.2000	+0.971%	3	676	-75.962%
2025-10-03	5.0000	5.1500	5.0000	5.1500	-8.036%	53	674	-75.728%
2025-09-30	5.5300	5.6000	5.5200	5.6000	0.000%	21	641	-77.679%
2025-09-29	5.2500	5.6000	5.1500	5.6000	+4.673%	71	643	-77.679%
2025-09-26	5.5500	5.6000	5.3500	5.3500	-9.933%	8	643	-76.636%
2025-09-25	5.9400	5.9400	5.9400	5.9400	-2.303%	10	639	-78.956%
2025-09-23	6.0800	6.0800	6.0800	6.0800	-0.328%	100	639	-79.441%
2025-09-19	6.1000	6.1000	6.1000	6.1000	+1.667%	1	539	-79.508%
2025-09-16	6.0000	6.0000	6.0000	6.0000	+4.712%	1	540	-79.167%
2025-09-15	5.4200	5.9000	5.4200	5.7300	+14.600%	102	541	-78.185%
2025-09-11	5.0000	5.0000	5.0000	5.0000	-10.714%	6	491	-75.000%
2025-09-10	5.6000	5.6000	5.6000	5.6000	+3.896%	1	488	-77.679%
2025-09-08	5.3500	5.3900	5.3500	5.3900	-21.314%	5	488	-76.809%
2025-08-28	7.9100	7.9100	6.8500	6.8500	+7.031%	2	491	-81.752%
2025-08-22	6.4000	6.4000	6.4000	6.4000	-15.232%	1	491	-80.469%
2025-08-14	7.4500	7.5500	7.4500	7.5500	-10.119%	2	491	-83.444%
2025-08-08	8.4000	8.4000	8.4000	8.4000	-16.418%	2	490	-85.119%
2025-08-01	10.0500	10.0500	10.0500	10.0500	+12.921%	1	491	-87.562%
2025-07-21	8.9000	8.9000	8.9000	8.9000	+5.325%	1	491	-85.955%
2025-07-18	8.8300	8.8300	8.4500	8.4500	+17.361%	34	491	-85.207%
2025-07-11	7.2000	7.2000	7.2000	7.2000	+7.463%	9	508	-82.639%
2025-07-10	6.7300	6.7500	6.7000	6.7000	-4.011%	3	499	-81.343%
2025-07-09	7.4000	7.4000	6.9800	6.9800	-6.684%	38	499	-82.092%
2025-07-08	7.6300	7.6300	7.2300	7.4800	-4.956%	95	499	-83.289%
2025-07-07	7.8700	7.8700	7.8700	7.8700	-10.670%	2	551	-84.117%
2025-06-25	8.6800	8.8100	8.6800	8.8100	-9.641%	2	553	-85.812%
2025-06-23	9.7500	9.7500	9.7500	9.7500	+10.419%	1	553	-87.179%
2025-06-18	8.8300	8.8300	8.8300	8.8300	+2.914%	50	503	-85.844%
2025-06-16	8.5800	8.5800	8.5800	8.5800	+1.299%	131	503	-85.431%
2025-06-13	8.1800	8.4700	8.1800	8.4700	+9.290%	4	446	-85.242%
2025-06-09	7.5000	7.7500	7.5000	7.7500	+1.974%	3	446	-83.871%
2025-06-06	7.6000	7.6000	7.6000	7.6000	-10.588%	2	446	-83.553%
2025-06-05	8.5000	8.5000	8.5000	8.5000	-3.846%	1	446	-85.294%
2025-06-04	8.6200	8.8400	8.6200	8.8400	-12.040%	2	446	-85.860%
2025-05-29	9.9000	10.4400	9.9000	10.0500	+12.416%	15	446	-87.562%
2025-05-27	8.7600	8.9400	8.6500	8.9400	+1.361%	50	444	-86.018%
2025-05-22	8.8200	8.8200	8.8200	8.8200	-0.899%	1	488	-85.828%
2025-05-21	8.9000	8.9000	8.9000	8.9000	+12.658%	1	487	-85.955%
2025-05-13	7.9000	7.9000	7.9000	7.9000	-6.730%	1	487	-84.177%
2025-05-12	8.4700	8.4700	8.4700	8.4700	-12.680%	1	486	-85.242%
2025-05-09	9.6500	9.7000	9.6500	9.7000	-2.316%	4	486	-87.113%
2025-05-08	9.7900	9.9300	9.7900	9.9300	-2.647%	2	485	-87.412%
2025-05-07	10.2800	10.3100	10.2000	10.2000	-5.380%	50	486	-87.745%
2025-05-06	10.7800	10.7800	10.7800	10.7800	+0.279%	50	455	-88.404%
2025-04-29	10.5500	10.7500	10.5500	10.7500	+2.186%	2	455	-88.372%
2025-04-25	10.5200	10.5200	10.5200	10.5200	-6.071%	2	455	-88.118%
2025-04-24	11.2000	11.2000	11.2000	11.2000	-16.542%	2	455	-88.839%
2025-04-21	13.2300	13.4200	13.2300	13.4200	+9.462%	2	453	-90.686%
2025-04-17	13.4300	13.4300	12.2600	12.2600	-10.511%	23	430	-89.804%
2025-04-16	13.8100	13.8100	13.7000	13.7000	-6.357%	6	430	-90.876%
2025-04-10	14.3900	14.6300	14.3900	14.6300	-9.468%	2	425	-91.456%
2025-04-09	15.9000	16.1600	15.9000	16.1600	+24.595%	2	425	-92.265%
2025-04-08	12.9700	12.9700	12.9700	12.9700	-6.218%	1	424	-90.362%
2025-04-07	12.0000	13.8800	11.9100	13.8300	+2.749%	714	424	-90.962%
2025-04-04	12.8500	13.6500	12.8500	13.4600	+14.068%	24	50	-90.713%
2025-04-03	11.0300	11.8000	11.0000	11.8000	+58.389%	11	48	-89.407%
2025-03-31	7.5000	7.5000	7.4000	7.4500	+6.887%	6	39	-83.221%
2025-03-26	6.6800	6.9700	6.6800	6.9700	-10.641%	2	37	-82.066%
2025-03-21	7.5700	7.8000	7.5700	7.8000	+6.557%	4	37	-83.974%
2025-03-20	7.0900	7.3200	7.0900	7.3200	-3.175%	2	37	-82.923%
2025-03-17	7.3700	7.5600	7.3700	7.5600	-9.025%	2	37	-83.466%
2025-03-13	8.3100	8.3100	8.3100	8.3100	+5.860%	1	36	-84.958%
2025-03-12	7.5900	7.8500	7.5900	7.8500	+9.944%	2	36	-84.076%
2025-03-11	6.9600	7.1400	6.9600	7.1400	+10.355%	2	36	-82.493%
2025-03-06	6.4700	6.4700	6.4700	6.4700	-4.853%	1	37	-80.680%
2025-03-04	5.9500	7.4000	5.9500	6.8000	+56.322%	12	37	-81.618%
2025-02-25	4.2800	4.3700	4.2800	4.3500	-5.435%	4	25	-71.264%
2025-02-24	4.6000	4.6000	4.6000	4.6000	+10.577%	2	27	-72.826%
2025-02-19	4.0800	4.1600	4.0800	4.1600	+1.217%	2	25	-69.952%
2025-02-18	4.0800	4.1800	4.0800	4.1100	-15.258%	12	25	-69.586%
2025-02-12	4.8500	4.8500	4.8500	4.8500	-2.806%	1	16	-74.227%
2025-02-07	4.8500	4.9900	4.8500	4.9900	+3.958%	4	16	-74.950%
2025-02-06	4.7200	4.8000	4.7200	4.8000	-3.421%	2	16	-73.958%
2025-02-04	4.8700	4.9700	4.8700	4.9700	+6.882%	2	16	-74.849%
2025-01-30	4.4200	4.6500	4.4200	4.6500	0.000%	2	16	-73.118%
2024-12-26	4.6500	4.6500	4.6500	4.6500	-7.921%	1	16	-73.118%
2024-12-09	5.0500	5.0500	5.0500	5.0500	+3.909%	1	17	-75.248%
2024-11-22	4.8600	4.8600	4.8600	4.8600	+4.069%	2	16	-74.280%
2024-11-14	4.6700	4.6700	4.6700	4.6700	-3.909%	1	15	-73.233%
2024-11-08	4.8600	4.8600	4.8600	4.8600	-2.016%	2	14	-74.280%
2024-11-06	4.9500	4.9600	4.9500	4.9600	+7.826%	2	13	-74.798%
2024-10-21	4.6000	4.6000	4.6000	4.6000	+10.312%	1	11	-72.826%
2024-10-02	4.1700	4.1700	4.1700	4.1700	0.000%	10	10	-70.024%