Dark

BBY20270115P75
BBY Jan 15 2027 75.00 Put (BBY270115P00075000)
option OPRA

EOD

Aug 10, 2026

5.20-7.143%(-0.40)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	5.4000	5.4000	5.2000	5.2000	-7.143%	12	1,906	0.000%
2026-08-07	5.6000	5.6000	5.6000	5.6000	+40.000%	12	1,898	-7.143%
2026-07-30	4.0000	4.0000	4.0000	4.0000	+12.994%	2	1,898	+30.000%
2026-07-29	3.5400	3.5400	3.5400	3.5400	-26.250%	1	1,897	+46.893%
2026-07-24	4.9000	4.9000	4.8000	4.8000	+7.623%	5	1,898	+8.333%
2026-07-22	4.4600	4.4600	4.4600	4.4600	-3.043%	1	1,898	+16.592%
2026-07-20	4.6000	4.6000	4.6000	4.6000	+4.545%	2	1,898	+13.043%
2026-07-16	4.5000	4.5000	4.4000	4.4000	-9.278%	11	1,900	+18.182%
2026-07-15	4.8400	4.8500	4.8000	4.8500	0.000%	6	1,900	+7.216%
2026-07-14	5.6000	5.6000	4.8500	4.8500	-7.619%	2	1,900	+7.216%
2026-07-13	5.2500	5.2500	5.2500	5.2500	-0.943%	1	1,900	-0.952%
2026-07-10	5.8500	5.8500	5.3000	5.3000	-15.873%	13	1,900	-1.887%
2026-07-09	6.3000	6.3000	6.3000	6.3000	-13.103%	3	1,901	-17.460%
2026-07-06	7.3400	7.3400	7.2000	7.2500	-0.275%	12	1,901	-28.276%
2026-07-02	7.2700	7.2700	7.2700	7.2700	-12.410%	10	1,911	-28.473%
2026-06-30	8.2200	8.3100	8.2200	8.3000	+13.699%	56	1,911	-37.349%
2026-06-29	7.3000	7.3000	7.3000	7.3000	-1.351%	1	1,863	-28.767%
2026-06-25	7.4000	7.4000	7.4000	7.4000	-5.128%	3	1,862	-29.730%
2026-06-24	7.7000	7.8000	7.7000	7.8000	-5.911%	11	1,862	-33.333%
2026-06-15	8.2900	8.2900	8.2900	8.2900	-23.805%	10	1,860	-37.274%
2026-06-04	10.8800	10.8800	10.8800	10.8800	+2.256%	1	1,850	-52.206%
2026-06-02	10.6400	10.6400	10.6400	10.6400	-33.707%	1	1,850	-51.128%
2026-04-22	16.2000	16.2000	16.0000	16.0500	+18.889%	3	1,850	-67.601%
2026-04-21	13.5000	13.5000	13.5000	13.5000	-16.409%	4	1,851	-61.481%
2026-04-07	16.1500	16.1500	16.1500	16.1500	-10.921%	25	1,851	-67.802%
2026-03-24	18.1300	18.1300	18.1300	18.1300	+11.227%	1	1,826	-71.318%
2026-03-03	16.1500	16.3000	16.1500	16.3000	+0.123%	2	1,827	-68.098%
2026-01-30	16.2800	16.2800	16.2800	16.2800	+12.276%	18	1,827	-68.059%
2026-01-12	14.5000	14.5000	14.5000	14.5000	+10.099%	1	1,827	-64.138%
2026-01-05	13.1700	13.1700	13.1700	13.1700	-7.902%	20	1,847	-60.516%
2025-12-29	14.2500	14.3000	14.2000	14.3000	+14.859%	40	1,847	-63.636%
2025-11-18	12.4500	12.4500	12.4500	12.4500	+35.769%	300	1,851	-58.233%
2025-10-30	9.4000	9.4500	9.0500	9.1700	+0.438%	33	1,568	-43.293%
2025-10-29	9.1300	9.1300	9.1300	9.1300	-18.482%	20	1,561	-43.045%
2025-10-16	11.1500	11.2000	11.1500	11.2000	-5.485%	19	1,561	-53.571%
2025-10-09	11.9000	11.9000	11.8500	11.8500	+4.867%	5	1,561	-56.118%
2025-10-01	11.3000	11.3000	11.3000	11.3000	-3.419%	1	1,556	-53.982%
2025-09-29	11.1500	11.7000	11.1500	11.7000	-9.861%	11	1,557	-55.556%
2025-09-19	12.7500	12.9800	12.7500	12.9800	+13.362%	2	1,558	-59.938%
2025-09-12	11.4500	11.4500	11.4500	11.4500	+7.009%	1	1,559	-54.585%
2025-09-11	10.7000	10.7000	10.7000	10.7000	-4.889%	9	1,558	-51.402%
2025-09-09	11.2500	11.2500	11.2500	11.2500	-2.766%	10	1,558	-53.778%
2025-09-08	11.5500	11.5700	11.5500	11.5700	-2.363%	5	1,558	-55.056%
2025-09-04	11.8500	11.8500	11.8500	11.8500	-9.542%	1	1,556	-56.118%
2025-08-29	13.1000	13.1000	13.1000	13.1000	-7.026%	2	1,557	-60.305%
2025-08-28	13.8700	14.0900	13.8700	14.0900	+10.945%	2	1,557	-63.094%
2025-08-27	12.9100	13.1300	12.7000	12.7000	-4.726%	302	1,557	-59.055%
2025-08-25	13.2500	13.3300	13.2500	13.3300	+2.934%	2	1,256	-60.990%
2025-08-22	13.7300	13.7300	12.9500	12.9500	-9.314%	2	1,256	-59.846%
2025-08-20	14.0600	14.2800	14.0600	14.2800	+5.543%	2	1,254	-63.585%
2025-08-19	13.1200	13.5300	13.0300	13.5300	-6.754%	8	1,254	-61.567%
2025-08-18	14.2700	14.5100	14.2700	14.5100	-1.760%	4	1,254	-64.163%
2025-08-15	14.2700	14.8600	14.2700	14.7700	+0.819%	14	1,254	-64.794%
2025-08-14	14.6700	14.9500	14.6500	14.6500	-2.007%	5	1,254	-64.505%
2025-08-13	14.7600	14.9500	14.7600	14.9500	-1.255%	2	1,255	-65.217%
2025-08-12	15.0500	15.1600	14.9100	15.1400	-9.504%	11	1,255	-65.654%
2025-07-30	16.7300	16.7300	16.7300	16.7300	-1.588%	1	1,254	-68.918%
2025-07-29	17.0000	17.0000	17.0000	17.0000	+11.111%	700	1,253	-69.412%
2025-07-24	15.3000	15.3000	15.3000	15.3000	-6.135%	1	560	-66.013%
2025-07-18	16.3000	16.3000	16.3000	16.3000	0.000%	3	560	-68.098%
2025-07-17	16.3000	16.3000	16.3000	16.3000	+5.502%	2	557	-68.098%
2025-07-16	15.4500	15.4500	15.4500	15.4500	-1.278%	1	555	-66.343%
2025-06-13	15.6500	15.6500	15.6500	15.6500	+9.825%	4	554	-66.773%
2025-06-11	14.2500	14.2500	14.2500	14.2500	+0.352%	1	552	-63.509%
2025-06-06	14.7400	14.7400	14.2000	14.2000	-7.732%	908	552	-63.380%
2025-06-05	15.4000	15.4000	15.3900	15.3900	-4.706%	10	98	-66.212%
2025-06-03	16.0500	16.1500	16.0500	16.1500	-7.977%	5	103	-67.802%
2025-05-30	17.5500	17.5500	17.5500	17.5500	-5.135%	8	107	-70.370%
2025-05-29	18.5000	18.5000	18.5000	18.5000	+18.060%	2	107	-71.892%
2025-05-28	15.8500	15.8500	15.6700	15.6700	+1.753%	2	105	-66.816%
2025-05-20	15.4000	15.4000	15.4000	15.4000	+4.620%	10	106	-66.234%
2025-05-13	14.7200	14.7200	14.7200	14.7200	+1.517%	3	96	-64.674%
2025-05-12	14.5000	14.5000	14.5000	14.5000	-13.793%	1	99	-64.138%
2025-05-08	16.8200	16.8200	16.8200	16.8200	-9.812%	1	99	-69.084%
2025-04-28	18.6500	18.6500	18.6500	18.6500	-20.605%	10	99	-72.118%
2025-04-16	23.3600	23.4900	23.3600	23.4900	+4.913%	2	109	-77.863%
2025-04-15	22.2500	22.3900	22.2500	22.3900	-6.825%	2	109	-76.775%
2025-04-10	23.7600	24.0300	23.7600	24.0300	-7.184%	2	109	-78.360%
2025-04-09	25.6300	25.8900	25.6300	25.8900	+27.663%	2	109	-79.915%
2025-04-08	20.2800	20.2800	20.2800	20.2800	-4.967%	3	109	-74.359%
2025-04-07	21.3400	21.3400	21.3400	21.3400	-5.408%	1	106	-75.633%
2025-04-04	23.8700	23.8700	22.4500	22.5600	+8.201%	32	106	-76.950%
2025-04-03	18.3600	21.0000	18.3600	20.8500	+58.074%	56	101	-75.060%
2025-04-02	13.0700	13.1900	13.0700	13.1900	-4.628%	10	62	-60.576%
2025-04-01	13.7000	13.9000	13.7000	13.8300	-1.915%	20	62	-62.401%
2025-03-28	14.1000	14.1000	14.1000	14.1000	+7.388%	6	52	-63.121%
2025-03-27	12.7000	13.1300	12.7000	13.1300	+2.179%	10	52	-60.396%
2025-03-25	12.8500	12.8500	12.8500	12.8500	-9.825%	20	47	-59.533%
2025-03-17	14.2500	14.2500	14.2500	14.2500	-9.810%	3	27	-63.509%
2025-03-13	15.0500	15.8000	15.0500	15.8000	+26.908%	11	23	-67.089%
2025-03-10	12.4500	12.4500	12.4500	12.4500	+0.403%	10	23	-58.233%
2025-03-07	12.4000	12.4000	12.4000	12.4000	-12.367%	2	14	-58.065%
2025-03-04	14.1500	14.1500	14.1500	14.1500	+61.162%	2	13	-63.251%
2025-02-26	8.6500	8.7800	8.6500	8.7800	+0.114%	2	11	-40.774%
2025-02-25	8.6100	8.7700	8.6100	8.7700	+6.951%	2	11	-40.707%
2024-10-17	8.2000	8.2000	8.2000	8.2000	+3.535%	10	11	-36.585%
2024-10-10	7.9200	7.9200	7.9200	7.9200	0.000%	1	1	-34.343%