Dark

BBY20270115P70
BBY Jan 15 2027 70.00 Put (BBY270115P00070000)
option OPRA

EOD

Aug 11, 2026

3.15-12.500%(-0.45)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-11	3.1000	3.1500	3.1000	3.1500	-12.500%	11	425	0.000%
2026-08-10	3.6000	3.6000	3.6000	3.6000	-5.263%	1	424	-12.500%
2026-08-07	3.8000	3.8000	3.8000	3.8000	+52.000%	1	424	-17.105%
2026-07-28	2.5000	2.5000	2.5000	2.5000	-26.471%	10	424	+26.000%
2026-07-21	3.4000	3.4000	3.4000	3.4000	+3.030%	3	424	-7.353%
2026-07-15	3.4500	3.4500	3.3000	3.3000	-10.811%	203	421	-4.545%
2026-07-14	4.1000	4.1000	3.7000	3.7000	-3.141%	205	607	-14.865%
2026-07-13	3.8200	3.8200	3.8200	3.8200	+0.262%	1	417	-17.539%
2026-07-10	3.8100	3.8100	3.8100	3.8100	-13.409%	1	418	-17.323%
2026-07-09	4.4000	4.4000	4.4000	4.4000	-12.000%	3	418	-28.409%
2026-07-06	5.1000	5.1000	5.0000	5.0000	-9.091%	15	415	-37.000%
2026-06-24	5.5000	5.5000	5.5000	5.5000	-1.786%	2	405	-42.727%
2026-06-22	5.6000	5.6000	5.6000	5.6000	-6.667%	1	403	-43.750%
2026-06-16	6.0000	6.0000	6.0000	6.0000	-22.078%	12	403	-47.500%
2026-06-02	7.7000	7.7000	7.7000	7.7000	+13.235%	1	393	-59.091%
2026-06-01	6.8000	6.8000	6.8000	6.8000	+2.719%	1	393	-53.676%
2026-05-28	9.4700	9.4700	6.6200	6.6200	-54.658%	29	392	-52.417%
2026-04-30	15.0300	15.0300	14.6000	14.6000	+17.742%	2	410	-78.425%
2026-04-22	12.5000	12.5000	12.4000	12.4000	+13.761%	2	410	-74.597%
2026-04-20	11.2800	11.2800	10.9000	10.9000	-3.965%	2	409	-71.101%
2026-04-17	11.6000	11.6000	11.3500	11.3500	-6.043%	2	409	-72.247%
2026-04-16	12.0800	12.0800	12.0800	12.0800	-2.581%	4	410	-73.924%
2026-03-31	12.7000	12.7000	12.4000	12.4000	-5.344%	8	414	-74.597%
2026-03-30	13.1000	13.1000	13.1000	13.1000	+8.264%	10	422	-75.954%
2026-03-04	12.2700	12.2700	11.9000	12.1000	-8.333%	8	427	-73.967%
2026-03-03	13.2000	13.2000	13.2000	13.2000	-13.950%	4	426	-76.136%
2026-02-25	15.3400	15.3400	15.3400	15.3400	+2.472%	18	444	-79.465%
2026-02-23	14.9700	14.9700	14.9700	14.9700	+30.174%	1	444	-78.958%
2026-02-10	11.4500	11.5000	11.4500	11.5000	+3.139%	5	445	-72.609%
2026-02-06	11.3500	11.3500	11.1500	11.1500	-11.155%	2	445	-71.749%
2026-02-03	13.2800	13.2800	12.5500	12.5500	-3.684%	2	445	-74.900%
2026-01-30	13.0700	13.4400	13.0300	13.0300	+3.413%	204	445	-75.825%
2026-01-27	12.4000	12.6000	12.4000	12.6000	+3.704%	2	241	-75.000%
2026-01-22	12.1500	12.1500	12.1500	12.1500	-3.187%	1	239	-74.074%
2026-01-21	12.5500	12.5500	12.5500	12.5500	+2.033%	4	239	-74.900%
2026-01-16	12.4000	12.4000	12.3000	12.3000	+3.797%	2	237	-74.390%
2026-01-15	11.9000	12.0000	11.8500	11.8500	+3.043%	19	237	-73.418%
2026-01-14	11.5000	11.5000	11.5000	11.5000	-1.961%	1	236	-72.609%
2026-01-13	11.7300	11.7300	11.7300	11.7300	+4.732%	1	235	-73.146%
2026-01-12	11.2000	11.2000	11.2000	11.2000	+7.692%	1	234	-71.875%
2026-01-07	10.4000	10.4000	10.4000	10.4000	+2.463%	2	233	-69.712%
2026-01-05	10.2200	10.2200	10.1500	10.1500	-11.969%	2	231	-68.966%
2025-12-30	11.5300	11.5300	11.5300	11.5300	+2.035%	10	231	-72.680%
2025-12-29	10.9000	11.3000	10.9000	11.3000	+6.604%	4	223	-72.124%
2025-12-24	10.6000	10.6000	10.6000	10.6000	+8.163%	1	219	-70.283%
2025-12-09	9.9400	10.3200	9.6500	9.8000	-6.130%	6	219	-67.857%
2025-11-20	10.4400	10.4400	10.4400	10.4400	+11.897%	10	219	-69.828%
2025-11-14	9.3300	9.3300	9.3300	9.3300	+6.873%	20	219	-66.238%
2025-11-06	8.6000	8.8000	8.5100	8.7300	+17.655%	138	219	-63.918%
2025-10-24	7.4000	7.4200	7.3700	7.4200	-2.752%	3	114	-57.547%
2025-10-22	7.6300	7.6300	7.6300	7.6300	-19.174%	2	115	-58.716%
2025-10-13	9.5000	9.5000	9.3400	9.4400	+4.772%	3	115	-66.631%
2025-09-12	8.8500	9.0100	8.8500	9.0100	-2.278%	2	113	-65.039%
2025-09-10	9.2100	9.2200	9.2100	9.2200	+6.099%	13	113	-65.835%
2025-09-08	9.1000	9.1000	8.6500	8.6900	-8.526%	97	126	-63.751%
2025-09-05	9.5000	9.5000	9.5000	9.5000	-3.553%	1	36	-66.842%
2025-09-04	9.8500	9.8500	9.8500	9.8500	-7.772%	3	37	-68.020%
2025-09-02	10.6800	10.6800	10.6800	10.6800	-7.532%	2	37	-70.506%
2025-08-28	11.2000	11.5500	11.2000	11.5500	+5.287%	3	37	-72.727%
2025-08-25	10.9700	10.9700	10.9700	10.9700	+4.576%	2	35	-71.285%
2025-08-22	10.3600	10.4900	10.3600	10.4900	-9.957%	2	35	-69.971%
2025-08-20	11.4600	11.6500	11.4600	11.6500	+7.274%	3	35	-72.961%
2025-08-19	10.7200	10.8600	10.7200	10.8600	-8.432%	2	35	-70.994%
2025-08-18	11.6700	11.8600	11.6400	11.8600	-1.413%	6	35	-73.440%
2025-08-15	11.7400	12.1800	11.7400	12.0300	-1.555%	6	36	-73.815%
2025-08-14	12.0100	12.2200	12.0100	12.2200	-7.424%	4	36	-74.223%
2025-08-12	13.2000	13.2000	13.2000	13.2000	-3.509%	2	36	-76.136%
2025-08-07	13.5100	13.6800	13.5100	13.6800	-2.286%	2	38	-76.974%
2025-07-21	14.0000	14.0000	14.0000	14.0000	+1.083%	2	38	-77.500%
2025-07-16	13.8500	13.8500	13.8500	13.8500	+20.961%	2	36	-77.256%
2025-07-11	11.4500	11.4500	11.4500	11.4500	-18.039%	2	36	-72.489%
2025-06-30	13.7600	13.9700	13.7600	13.9700	+5.275%	2	34	-77.452%
2025-06-26	13.2100	13.3500	13.2100	13.2700	+9.942%	3	34	-76.262%
2025-06-11	11.8200	12.0700	11.8200	12.0700	+7.480%	4	34	-73.902%
2025-06-10	11.2300	11.2300	11.2300	11.2300	-5.072%	1	34	-71.950%
2025-06-06	11.8300	11.8300	11.8300	11.8300	-7.578%	2	35	-73.373%
2025-06-05	12.6400	12.8000	12.6400	12.8000	-12.329%	2	34	-75.391%
2025-05-30	14.6000	14.6000	14.6000	14.6000	-4.700%	2	34	-78.425%
2025-05-29	15.1100	15.3200	15.1100	15.3200	+16.947%	2	33	-79.439%
2025-05-27	13.6400	13.7000	13.1000	13.1000	-0.607%	51	33	-75.954%
2025-05-21	13.1800	13.1800	13.1800	13.1800	+3.211%	3	64	-76.100%
2025-05-20	12.7700	12.7700	12.7700	12.7700	-15.318%	2	64	-75.333%
2025-05-07	14.9700	15.0800	14.9700	15.0800	-21.825%	50	62	-79.111%
2025-04-21	19.1200	19.2900	19.1200	19.2900	-0.823%	2	17	-83.670%
2025-04-16	19.3000	19.4500	19.3000	19.4500	+1.993%	2	17	-83.805%
2025-04-15	18.8300	19.0700	18.8300	19.0700	-6.657%	2	17	-83.482%
2025-04-10	20.4300	20.4300	20.4300	20.4300	-9.200%	1	17	-84.581%
2025-04-09	22.5000	22.5000	22.5000	22.5000	+8.538%	7	17	-86.000%
2025-04-08	20.3100	20.7300	20.3100	20.7300	+5.228%	2	21	-84.805%
2025-04-07	19.3500	19.7000	19.3500	19.7000	+1.704%	2	21	-84.010%
2025-04-04	19.3700	19.3700	19.3700	19.3700	+72.946%	4	22	-83.738%
2025-04-01	11.2300	11.2500	11.2000	11.2000	-2.524%	4	22	-71.875%
2025-03-31	11.4900	11.4900	11.4900	11.4900	-0.433%	2	22	-72.585%
2025-03-28	11.4000	11.5500	11.4000	11.5400	+5.969%	8	22	-72.704%
2025-03-27	10.7300	10.8900	10.7300	10.8900	-10.738%	2	20	-71.074%
2025-03-21	12.2000	12.2000	12.2000	12.2000	+6.643%	8	20	-74.180%
2025-03-20	11.2900	11.4400	11.2900	11.4400	+2.417%	2	20	-72.465%
2025-03-11	11.0100	11.1700	11.0100	11.1700	+8.236%	2	20	-71.799%
2025-03-07	10.3200	10.3200	10.3200	10.3200	-1.994%	2	19	-69.477%
2025-03-05	10.5300	10.5300	10.5300	10.5300	-2.500%	1	19	-70.085%
2025-03-04	11.0500	11.3000	10.8000	10.8000	+50.418%	5	19	-70.833%
2025-03-03	7.1800	7.1800	7.1800	7.1800	-4.267%	1	17	-56.128%
2025-02-27	7.0000	7.5000	7.0000	7.5000	+5.932%	3	17	-58.000%
2025-02-26	6.9700	7.0800	6.9700	7.0800	-0.282%	2	15	-55.508%
2025-02-25	7.1000	7.1000	7.1000	7.1000	+6.767%	1	15	-55.634%
2025-02-20	6.6500	6.6500	6.6500	6.6500	-1.042%	4	15	-52.632%
2025-02-18	6.7200	6.7200	6.7200	6.7200	-19.134%	5	17	-53.125%
2024-12-10	8.3100	8.3100	8.3100	8.3100	+5.725%	2	12	-62.094%
2024-12-03	7.8600	7.8600	7.8600	7.8600	-1.750%	3	10	-59.924%
2024-11-26	8.0000	8.0000	8.0000	8.0000	-3.846%	4	8	-60.625%
2024-11-20	8.5000	8.5000	8.2500	8.3200	+6.667%	3	4	-62.139%
2024-10-29	7.8000	7.8000	7.8000	7.8000	+16.418%	1	2	-59.615%
2024-10-14	6.7000	6.7000	6.7000	6.7000	0.000%	1	1	-52.985%