Dark

BBY20260116C75
BBY Jan 16 2026 75.00 Call (BBY260116C00075000)
option OPRA

EOD

May 13, 2025

8.85+15.686%(+1.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	8.85	8.85	8.85	8.85	+15.686%	5	288	0.000%
2025-05-12	9.53	9.53	7.65	7.65	+18.056%	12	293	+15.686%
2025-05-05	6.48	6.48	6.48	6.48	+11.724%	20	297	+36.574%
2025-04-28	5.80	5.80	5.80	5.80	+8.411%	1	297	+52.586%
2025-04-24	5.35	5.35	5.35	5.35	+9.856%	3	298	+65.421%
2025-04-23	4.87	4.87	4.87	4.87	+16.229%	4	301	+81.725%
2025-04-21	4.19	4.19	4.19	4.19	-1.412%	5	301	+111.217%
2025-04-17	3.85	4.25	3.80	4.25	+19.718%	8	301	+108.235%
2025-04-16	3.51	3.60	3.49	3.55	-20.225%	15	301	+149.296%
2025-04-11	3.85	4.45	3.85	4.45	-5.319%	84	296	+98.876%
2025-04-10	4.80	4.85	4.70	4.70	-3.093%	14	256	+88.298%
2025-04-09	5.50	5.50	4.60	4.85	+23.724%	29	247	+82.474%
2025-04-08	3.92	3.92	3.92	3.92	-21.443%	1	228	+125.765%
2025-04-07	5.01	5.15	4.80	4.99	+7.312%	13	228	+77.355%
2025-04-04	4.50	4.65	4.45	4.65	+6.897%	102	229	+90.323%
2025-04-03	4.58	4.75	4.35	4.35	-46.429%	8	215	+103.448%
2025-03-28	8.12	8.12	8.12	8.12	-6.667%	2	217	+8.990%
2025-03-26	8.90	8.90	8.70	8.70	-4.918%	7	217	+1.724%
2025-03-25	9.24	9.24	9.15	9.15	+5.780%	2	214	-3.279%
2025-03-24	8.65	8.65	8.65	8.65	+6.135%	1	214	+2.312%
2025-03-19	8.25	8.25	8.15	8.15	+1.875%	2	214	+8.589%
2025-03-18	8.10	8.10	8.00	8.00	+8.844%	3	214	+10.625%
2025-03-17	7.90	7.90	7.35	7.35	+2.510%	3	213	+20.408%
2025-03-14	7.17	7.17	7.17	7.17	-10.375%	2	210	+23.431%
2025-03-12	8.25	8.30	8.00	8.00	-36.759%	3	209	+10.625%
2025-03-10	12.65	12.65	12.65	12.65	+14.480%	3	206	-30.040%
2025-03-06	10.50	11.05	10.50	11.05	+13.333%	39	209	-19.910%
2025-03-04	10.00	10.00	8.00	9.75	-50.508%	42	236	-9.231%
2025-02-21	19.70	19.70	19.70	19.70	+15.882%	2	204	-55.076%
2025-02-05	17.00	17.00	17.00	17.00	+6.250%	2	205	-47.941%
2025-01-24	16.00	16.00	16.00	16.00	+12.676%	4	205	-44.688%
2025-01-16	14.20	14.20	14.20	14.20	-18.297%	1	207	-37.676%
2024-12-24	17.38	17.38	17.38	17.38	+3.452%	10	206	-49.079%
2024-12-23	16.81	16.87	16.80	16.80	-3.337%	28	206	-47.321%
2024-12-20	17.38	17.38	17.38	17.38	+2.779%	100	223	-49.079%
2024-12-19	16.91	16.91	16.91	16.91	-6.056%	100	223	-47.664%
2024-12-10	17.83	18.00	17.83	18.00	-10.670%	5	180	-50.833%
2024-12-05	20.48	20.48	20.15	20.15	-1.129%	11	184	-56.079%
2024-11-29	20.38	20.38	20.38	20.38	+10.162%	2	173	-56.575%
2024-11-27	18.50	18.50	18.50	18.50	-4.442%	2	173	-52.162%
2024-11-26	18.65	19.36	17.65	19.36	-19.934%	3	173	-54.287%
2024-11-25	24.18	24.18	24.18	24.18	+27.263%	2	173	-63.400%
2024-11-21	19.00	19.00	19.00	19.00	-9.910%	1	173	-53.421%
2024-11-13	21.09	21.09	21.09	21.09	0.000%	1	173	-58.037%
2024-11-12	21.09	21.09	21.09	21.09	-19.504%	1	173	-58.037%
2024-10-18	26.33	26.33	26.20	26.20	-2.963%	4	173	-66.221%
2024-10-17	27.00	27.00	27.00	27.00	-3.571%	1	172	-67.222%
2024-10-15	28.00	28.00	28.00	28.00	+7.692%	1	172	-68.393%
2024-10-14	26.00	26.00	26.00	26.00	-6.810%	1	173	-65.962%
2024-10-09	27.90	27.90	27.90	27.90	+3.717%	2	173	-68.280%
2024-09-16	26.90	26.90	26.90	26.90	+0.938%	2	173	-67.100%
2024-09-11	26.65	26.65	26.65	26.65	-8.198%	2	173	-66.792%
2024-08-30	28.55	29.03	28.55	29.03	-0.412%	10	175	-69.514%
2024-08-29	31.55	31.70	29.10	29.15	+43.243%	31	175	-69.640%
2024-08-27	20.35	20.35	20.35	20.35	+3.827%	1	175	-56.511%
2024-08-23	19.60	19.60	19.60	19.60	+15.023%	10	174	-54.847%
2024-08-13	17.04	17.04	17.04	17.04	+8.535%	3	174	-48.063%
2024-08-07	15.70	15.70	15.70	15.70	+5.724%	2	171	-43.631%
2024-08-05	14.85	14.85	14.85	14.85	-7.188%	4	171	-40.404%
2024-08-02	16.40	16.40	16.00	16.00	-9.348%	4	175	-44.688%
2024-08-01	17.65	17.65	17.65	17.65	-2.216%	7	173	-49.858%
2024-07-30	18.05	18.05	18.05	18.05	-3.476%	1	173	-50.970%
2024-07-29	18.30	18.70	18.30	18.70	-6.266%	3	172	-52.674%
2024-07-26	20.25	20.25	19.95	19.95	-0.993%	4	171	-55.639%
2024-07-24	20.15	20.15	20.15	20.15	-4.502%	5	170	-56.079%
2024-07-19	21.10	21.10	21.10	21.10	-0.939%	4	170	-58.057%
2024-07-18	21.30	21.30	21.30	21.30	+8.122%	5	170	-58.451%
2024-07-16	19.90	19.90	19.70	19.70	+2.073%	2	175	-55.076%
2024-07-12	19.30	19.30	19.30	19.30	+0.521%	8	174	-54.145%
2024-07-11	19.20	19.20	19.20	19.20	+1.857%	4	170	-53.906%
2024-07-10	18.90	18.90	18.80	18.85	+17.813%	4	166	-53.050%
2024-07-05	16.00	16.00	16.00	16.00	-1.235%	4	164	-44.688%
2024-07-03	16.20	16.20	16.20	16.20	+1.187%	2	162	-45.370%
2024-07-02	15.99	16.20	15.90	16.01	-1.173%	16	162	-44.722%
2024-07-01	16.20	16.20	16.20	16.20	-4.706%	2	150	-45.370%
2024-06-27	17.60	17.60	17.00	17.00	-24.444%	4	150	-47.941%
2024-06-24	22.50	22.50	22.50	22.50	-1.055%	1	148	-60.667%
2024-06-21	22.95	22.95	22.74	22.74	-6.304%	14	147	-61.082%
2024-06-20	24.27	24.27	24.27	24.27	+0.082%	1	147	-63.535%
2024-06-18	22.70	24.25	22.70	24.25	+5.849%	62	147	-63.505%
2024-06-17	21.50	22.91	21.50	22.91	+18.705%	4	147	-61.371%
2024-06-14	19.30	19.30	19.30	19.30	-1.026%	8	147	-54.145%
2024-06-12	19.50	19.50	19.50	19.50	+2.094%	2	147	-54.615%
2024-06-10	19.10	19.10	19.10	19.10	-6.601%	5	147	-53.665%
2024-06-06	20.85	20.85	20.45	20.45	+2.250%	46	147	-56.724%
2024-06-04	20.00	20.00	20.00	20.00	+3.093%	90	183	-55.750%
2024-06-03	18.80	22.00	18.80	19.40	+14.118%	36	272	-54.381%
2024-05-31	15.60	17.00	13.70	17.00	+25.000%	44	298	-47.941%
2024-05-30	13.10	13.60	13.10	13.60	+44.681%	7	297	-34.926%
2024-05-29	9.42	9.48	9.39	9.40	-8.293%	8	302	-5.851%
2024-05-17	10.25	10.25	10.25	10.25	-5.093%	6	305	-13.659%
2024-05-16	10.80	10.80	10.80	10.80	-1.099%	1	305	-18.056%
2024-05-15	10.95	10.95	10.92	10.92	-1.710%	2	305	-18.956%
2024-05-10	10.90	11.70	10.75	11.11	-4.224%	18	305	-20.342%
2024-05-03	11.60	11.60	11.60	11.60	+12.840%	20	299	-23.707%
2024-05-02	10.28	10.28	10.28	10.28	0.000%	10	289	-13.911%
2024-05-01	8.50	10.28	8.50	10.28	-11.379%	9	279	-13.911%
2024-04-30	11.40	11.60	11.40	11.60	-9.020%	3	288	-23.707%
2024-04-26	12.75	12.75	12.75	12.75	+12.335%	2	285	-30.588%
2024-04-25	11.85	11.85	11.35	11.35	+6.273%	3	284	-22.026%
2024-04-24	10.68	10.68	10.68	10.68	-13.871%	1	281	-17.135%
2024-04-23	12.40	12.40	12.40	12.40	0.000%	1	281	-28.629%
2024-04-22	12.40	12.40	12.40	12.40	-2.362%	2	280	-28.629%
2024-04-17	12.70	12.70	12.70	12.70	-25.991%	3	278	-30.315%
2024-04-09	17.01	17.16	16.61	17.16	+12.525%	12	275	-48.427%
2024-04-05	15.30	15.30	15.15	15.25	-10.819%	94	275	-41.967%
2024-03-22	17.10	17.10	17.10	17.10	+15.152%	136	230	-48.246%
2024-03-21	14.85	14.85	14.85	14.85	+1.365%	89	182	-40.404%
2024-03-20	14.65	14.65	14.65	14.65	+6.159%	30	136	-39.590%
2024-03-13	13.80	13.80	13.80	13.80	-3.497%	1	115	-35.870%
2024-03-06	14.30	14.30	14.30	14.30	+2.216%	1	115	-38.112%
2024-03-01	13.99	13.99	13.99	13.99	+21.652%	2	115	-36.741%
2024-02-13	11.40	11.54	11.40	11.50	-12.879%	5	115	-23.043%
2024-02-12	13.20	13.20	13.20	13.20	+23.364%	1	112	-32.955%
2024-01-23	10.90	10.90	10.70	10.70	+2.885%	25	111	-17.290%
2024-01-17	10.40	10.40	10.40	10.40	-17.065%	1	111	-14.904%
2024-01-08	12.54	12.54	12.54	12.54	-5.000%	12	110	-29.426%
2024-01-05	13.20	13.20	13.20	13.20	-7.368%	1	110	-32.955%
2023-12-26	14.25	14.25	14.25	14.25	+7.143%	1	109	-37.895%
2023-12-20	13.30	13.30	13.30	13.30	-2.564%	20	110	-33.459%
2023-12-18	13.65	13.65	13.65	13.65	+11.611%	2	110	-35.165%
2023-12-08	12.08	12.23	11.93	12.23	+0.411%	30	112	-27.637%
2023-12-06	12.18	12.18	12.18	12.18	+10.226%	20	82	-27.340%
2023-12-01	11.05	11.05	11.05	11.05	+26.286%	1	62	-19.910%
2023-11-21	8.75	8.75	8.75	8.75	+1.744%	2	61	+1.143%
2023-11-15	8.60	8.60	8.60	8.60	+26.285%	5	59	+2.907%
2023-11-09	6.90	6.90	6.81	6.81	-9.801%	2	54	+29.956%
2023-11-08	7.55	7.55	7.55	7.55	-8.039%	1	53	+17.219%
2023-10-30	8.09	8.21	8.09	8.21	-10.761%	2	53	+7.795%
2023-10-26	9.20	9.20	9.20	9.20	-2.128%	20	55	-3.804%
2023-10-25	9.41	9.43	9.38	9.40	-3.093%	20	35	-5.851%
2023-10-24	9.70	9.70	9.70	9.70	-3.483%	1	19	-8.763%
2023-10-23	10.05	10.05	10.05	10.05	-0.593%	7	18	-11.940%
2023-10-20	10.11	10.11	10.11	10.11	-10.925%	1	11	-12.463%
2023-10-11	11.35	11.35	11.35	11.35	+9.135%	1	10	-22.026%
2023-10-04	10.30	10.40	10.30	10.40	+9.474%	2	9	-14.904%
2023-10-03	9.72	9.72	9.50	9.50	-15.179%	2	9	-6.842%
2023-09-18	11.20	11.20	11.20	11.20	-6.119%	5	9	-20.982%
2023-09-15	11.93	11.93	11.93	11.93	-1.405%	1	4	-25.817%
2023-09-11	12.10	12.10	12.10	12.10	0.000%	3	3	-26.860%