Dark

BBY20270115P65
BBY Jan 15 2027 65.00 Put (BBY270115P00065000)
option OPRA

EOD

Aug 7, 2026

2.50+37.363%(+0.68)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	2.5000	2.5000	2.5000	2.5000	+37.363%	5	755	0.000%
2026-07-27	1.8200	1.8200	1.8200	1.8200	-25.714%	2	755	+37.363%
2026-07-21	2.4500	2.4500	2.4500	2.4500	-25.758%	1	755	+2.041%
2026-07-07	3.3000	3.3000	3.3000	3.3000	-5.714%	5	754	-24.242%
2026-07-01	3.5000	3.5000	3.5000	3.5000	+2.941%	10	754	-28.571%
2026-06-29	3.4000	3.4000	3.4000	3.4000	-20.188%	1	744	-26.471%
2026-06-22	4.2600	4.2600	4.2600	4.2600	-7.391%	8	744	-41.315%
2026-06-17	4.6000	4.6000	4.6000	4.6000	+7.226%	1	744	-45.652%
2026-06-12	4.2600	4.2900	4.2600	4.2900	-14.200%	10	743	-41.725%
2026-06-09	5.0000	5.0000	5.0000	5.0000	-20.635%	2	753	-50.000%
2026-06-03	6.3000	6.3000	6.3000	6.3000	+18.868%	55	755	-60.317%
2026-06-02	5.3000	5.3000	5.3000	5.3000	+3.922%	1	700	-52.830%
2026-06-01	4.7000	5.1000	4.7000	5.1000	+6.250%	3	699	-50.980%
2026-05-28	6.8400	6.8400	4.8000	4.8000	-58.369%	35	699	-47.917%
2026-05-20	11.5300	11.5300	11.5300	11.5300	-10.202%	3	701	-78.317%
2026-05-05	12.8400	12.8400	12.8400	12.8400	+14.745%	1	703	-80.530%
2026-04-30	11.1900	11.1900	11.1900	11.1900	+1.267%	1	703	-77.659%
2026-04-27	11.0500	11.0500	11.0500	11.0500	+19.459%	5	703	-77.376%
2026-04-22	9.3700	9.3700	9.2500	9.2500	+15.625%	2	703	-72.973%
2026-04-20	8.8000	8.8000	8.0000	8.0000	-7.834%	2	703	-68.750%
2026-04-17	8.6800	8.6800	8.6800	8.6800	-3.556%	5	703	-71.198%
2026-04-16	9.0000	9.1000	9.0000	9.0000	-8.163%	9	700	-72.222%
2026-04-15	9.8000	9.8000	9.8000	9.8000	+5.376%	1	697	-74.490%
2026-04-09	9.5000	9.5000	9.2000	9.3000	-5.102%	22	696	-73.118%
2026-04-01	9.6000	9.8000	9.6000	9.8000	+0.410%	2	691	-74.490%
2026-03-31	9.7600	9.7600	9.7600	9.7600	-10.459%	2	691	-74.385%
2026-03-18	10.9000	10.9000	10.8500	10.9000	-4.637%	4	691	-77.064%
2026-03-16	11.4300	11.4300	11.4300	11.4300	+2.054%	4	690	-78.128%
2026-03-12	11.1500	11.2000	11.1500	11.2000	-0.885%	3	686	-77.679%
2026-03-11	11.0500	11.3500	11.0000	11.3000	-5.833%	9	686	-77.876%
2026-02-27	12.0500	12.0500	12.0000	12.0000	+5.727%	4	687	-79.167%
2026-02-26	11.3500	11.3500	11.3000	11.3500	+11.275%	13	687	-77.974%
2026-02-13	10.2000	10.2000	10.2000	10.2000	+10.629%	3	674	-75.490%
2026-02-11	9.2200	9.2200	9.2200	9.2200	+8.471%	1	674	-72.885%
2026-02-06	8.5000	8.5000	8.5000	8.5000	-19.660%	1	673	-70.588%
2026-02-02	10.5800	10.5800	10.5800	10.5800	+4.752%	1	673	-76.371%
2026-01-30	10.1000	10.1000	10.1000	10.1000	+2.227%	1	672	-75.248%
2026-01-27	9.8000	9.8800	9.8000	9.8800	+1.333%	8	672	-74.696%
2026-01-21	9.8000	9.8000	9.7500	9.7500	-2.500%	28	664	-74.359%
2026-01-20	8.4500	10.0000	8.4500	10.0000	+6.383%	18	636	-75.000%
2026-01-16	9.3000	9.5000	9.3000	9.4000	+2.174%	14	651	-73.404%
2026-01-15	9.1500	9.2000	9.1500	9.2000	+5.747%	122	651	-72.826%
2026-01-14	8.4900	9.3800	8.4900	8.7000	0.000%	40	532	-71.264%
2026-01-12	8.5500	8.7000	8.5500	8.7000	+20.000%	16	532	-71.264%
2026-01-07	7.2500	7.2500	7.2500	7.2500	-11.043%	15	531	-65.517%
2025-12-24	8.1500	8.1500	8.1500	8.1500	+16.429%	1	515	-69.325%
2025-12-12	7.3900	7.3900	7.0000	7.0000	-6.040%	2	515	-64.286%
2025-12-02	7.4500	7.4500	7.4500	7.4500	+18.254%	1	515	-66.443%
2025-11-28	6.3000	6.3000	6.3000	6.3000	+8.621%	1	514	-60.317%
2025-11-26	5.8000	5.8000	5.8000	5.8000	-29.095%	1	515	-56.897%
2025-11-20	8.1100	8.1800	8.1100	8.1800	+8.344%	11	515	-69.438%
2025-11-14	7.4500	7.5500	7.4000	7.5500	+10.219%	177	515	-66.887%
2025-11-12	6.8500	6.8500	6.8500	6.8500	+10.662%	78	343	-63.504%
2025-10-21	6.1900	6.1900	6.1900	6.1900	-15.321%	1	269	-59.612%
2025-10-16	7.1700	7.3100	7.1700	7.3100	+1.953%	2	270	-65.800%
2025-10-14	6.5000	7.1700	6.5000	7.1700	+9.466%	40	270	-65.132%
2025-10-03	6.5500	6.5500	6.5500	6.5500	-12.433%	1	270	-61.832%
2025-09-18	7.4800	7.4800	7.4800	7.4800	+6.099%	1	270	-66.578%
2025-09-09	7.0500	7.0500	7.0500	7.0500	-20.339%	1	269	-64.539%
2025-08-28	8.8800	8.8800	8.8500	8.8500	-5.145%	2	269	-71.751%
2025-08-20	9.1600	9.3300	9.1600	9.3300	+7.365%	2	267	-73.205%
2025-08-19	8.5500	8.6900	8.5500	8.6900	-10.227%	2	268	-71.231%
2025-08-15	9.4200	9.6800	9.4200	9.6800	-0.206%	4	267	-74.174%
2025-08-14	9.5500	9.7000	9.5500	9.7000	-2.020%	2	265	-74.227%
2025-08-12	9.7900	9.9000	9.7900	9.9000	-10.000%	2	265	-74.747%
2025-08-11	10.9000	11.0000	10.9000	11.0000	-1.345%	2	264	-77.273%
2025-07-29	11.1500	11.1500	11.1500	11.1500	+2.576%	2	264	-77.578%
2025-07-16	10.7200	10.8700	10.7200	10.8700	+9.027%	2	264	-77.001%
2025-07-14	9.8700	9.9700	9.8700	9.9700	+8.962%	2	265	-74.925%
2025-07-11	9.2000	9.2000	9.1500	9.1500	+5.903%	11	265	-72.678%
2025-07-10	8.5900	8.6400	8.5900	8.6400	-7.097%	2	262	-71.065%
2025-07-08	9.3000	9.3000	9.3000	9.3000	-17.333%	1	262	-73.118%
2025-06-30	11.2500	11.2500	11.2500	11.2500	+3.211%	1	263	-77.778%
2025-06-24	11.2000	11.2000	10.9000	10.9000	+2.251%	2	264	-77.064%
2025-06-17	10.6600	10.6600	10.6600	10.6600	+13.404%	4	266	-76.548%
2025-06-11	9.4000	9.4000	9.4000	9.4000	-3.093%	1	270	-73.404%
2025-06-09	9.7000	9.7000	9.7000	9.7000	+0.937%	2	269	-74.227%
2025-06-06	9.6100	9.6100	9.6100	9.6100	-13.501%	2	269	-73.985%
2025-06-04	10.8900	11.1100	10.8900	11.1100	-6.873%	2	268	-77.498%
2025-06-02	11.8200	11.9300	11.8200	11.9300	-9.690%	2	268	-79.044%
2025-05-29	13.1500	13.2200	13.1500	13.2100	+22.089%	6	268	-81.075%
2025-05-22	10.8100	10.8200	10.8100	10.8200	+3.839%	73	268	-76.895%
2025-05-20	10.4200	10.4200	10.4200	10.4200	-0.762%	2	306	-76.008%
2025-05-12	10.5000	10.5000	10.5000	10.5000	-12.500%	1	308	-76.190%
2025-05-09	11.9100	12.0000	11.9100	12.0000	-3.226%	4	307	-79.167%
2025-05-07	12.9500	12.9500	12.4000	12.4000	-5.416%	90	307	-79.839%
2025-05-06	12.9800	13.1100	12.9800	13.1100	-0.304%	2	307	-80.931%
2025-05-01	13.0000	13.1500	13.0000	13.1500	+1.544%	4	307	-80.989%
2025-04-29	12.9500	12.9500	12.9500	12.9500	-0.538%	1	305	-80.695%
2025-04-28	13.0200	13.0200	13.0200	13.0200	-19.729%	2	305	-80.799%
2025-04-21	16.0900	16.2200	16.0900	16.2200	+5.737%	2	307	-84.587%
2025-04-17	16.1300	16.1300	15.3400	15.3400	-5.600%	21	286	-83.703%
2025-04-16	16.2500	16.2500	16.2500	16.2500	+0.932%	2	286	-84.615%
2025-04-15	15.9300	16.1000	15.9300	16.1000	-11.099%	2	284	-84.472%
2025-04-10	17.8300	18.1100	17.8300	18.1100	-6.117%	2	284	-86.195%
2025-04-09	18.9900	19.2900	18.9900	19.2900	-1.026%	2	284	-87.040%
2025-04-08	17.4300	19.4900	17.4300	19.4900	+18.552%	4	283	-87.173%
2025-04-07	16.8700	16.8700	14.7700	16.4400	+31.520%	508	283	-84.793%
2025-04-03	12.5000	12.5000	12.5000	12.5000	+44.009%	1	23	-80.000%
2025-04-02	8.5000	8.6800	8.5000	8.6800	-6.767%	2	22	-71.198%
2025-03-28	9.3100	9.3100	9.3100	9.3100	+6.036%	4	22	-73.147%
2025-03-26	8.6100	8.7800	8.6100	8.7800	-0.679%	2	22	-71.526%
2025-03-25	8.5700	8.8400	8.5700	8.8400	-10.254%	2	22	-71.719%
2025-03-21	9.6600	9.8500	9.6600	9.8500	+8.242%	4	22	-74.619%
2025-03-20	9.1000	9.1000	9.1000	9.1000	-2.985%	2	22	-72.527%
2025-03-19	9.6700	9.6700	9.3800	9.3800	-7.129%	2	20	-73.348%
2025-03-14	10.5500	10.5500	10.1000	10.1000	-3.718%	22	20	-75.248%
2025-03-13	10.3600	10.4900	10.3600	10.4900	+5.853%	2	12	-76.168%
2025-03-12	9.7400	9.9100	9.7400	9.9100	+10.111%	2	12	-74.773%
2025-03-11	8.8100	9.0000	8.8100	9.0000	+17.801%	2	11	-72.222%
2025-03-10	7.6400	7.6400	7.6400	7.6400	-5.679%	1	10	-67.277%
2025-03-06	8.0400	8.2000	8.0400	8.1000	+38.462%	3	11	-69.136%
2025-03-03	5.7600	5.8500	5.7600	5.8500	-1.182%	2	10	-57.265%
2025-02-28	5.7300	5.9200	5.7300	5.9200	+4.965%	4	9	-57.770%
2025-02-27	5.5000	5.6400	5.5000	5.6400	0.000%	2	9	-55.674%
2025-02-25	5.5000	5.6400	5.5000	5.6400	-2.253%	2	9	-55.674%
2025-02-24	5.6400	5.7700	5.6400	5.7700	+2.487%	2	9	-56.672%
2025-02-21	5.5300	5.6300	5.5300	5.6300	+6.629%	4	9	-55.595%
2025-02-20	5.1700	5.2800	5.1700	5.2800	-2.941%	2	9	-52.652%
2025-02-18	5.3800	5.4400	5.3800	5.4400	-3.717%	2	9	-54.044%
2025-02-13	5.6500	5.6500	5.6500	5.6500	-11.164%	4	13	-55.752%
2025-02-07	6.2300	6.3600	6.2300	6.3600	-4.361%	4	13	-60.692%
2025-02-03	6.6500	6.6500	6.6500	6.6500	+10.833%	4	13	-62.406%
2025-01-24	6.0000	6.0000	6.0000	6.0000	-9.091%	6	9	-58.333%
2024-12-31	6.6000	6.6000	6.6000	6.6000	+4.762%	4	2	-62.121%
2024-11-27	6.3000	6.3000	6.3000	6.3000	-1.254%	1	1	-60.317%
2024-11-26	6.3800	6.3800	6.3800	6.3800	0.000%	1	1	-60.815%