Dark

BA20260618P105
BA Jun 18 2026 105.00 Put (BA260618P00105000)
option OPRA

EOD

Jun 5, 2025

1.58+8.966%(+0.13)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	1.42	1.58	1.35	1.58	+8.966%	6	283	0.000%
2025-06-02	1.49	1.49	1.37	1.45	-6.452%	3	284	+8.966%
2025-05-30	1.46	1.55	1.45	1.55	-10.405%	8	285	+1.935%
2025-05-23	1.64	1.75	1.64	1.73	+12.338%	8	285	-8.671%
2025-05-21	1.54	1.54	1.54	1.54	-34.746%	14	285	+2.597%
2025-05-09	2.25	2.36	2.25	2.36	-5.221%	4	274	-33.051%
2025-05-08	2.33	2.49	2.33	2.49	-2.353%	2	275	-36.546%
2025-05-07	2.57	2.71	2.55	2.55	-4.135%	6	276	-38.039%
2025-05-06	2.54	2.66	2.54	2.66	-3.623%	2	276	-40.602%
2025-05-05	2.65	2.76	2.64	2.76	+2.985%	4	276	-42.754%
2025-05-02	2.44	2.73	2.44	2.68	-8.844%	20	276	-41.045%
2025-05-01	2.88	2.94	2.88	2.94	-4.545%	2	279	-46.259%
2025-04-29	2.94	3.08	2.94	3.08	+2.326%	2	279	-48.701%
2025-04-28	2.92	3.01	2.92	3.01	-13.506%	2	279	-47.508%
2025-04-25	3.22	3.48	3.22	3.48	-10.309%	4	280	-54.598%
2025-04-24	3.64	3.88	3.64	3.88	+2.375%	2	280	-59.278%
2025-04-23	3.58	3.79	3.58	3.79	-26.265%	2	280	-58.311%
2025-04-22	4.93	5.14	4.93	5.14	-11.073%	2	279	-69.261%
2025-04-21	5.80	5.80	5.78	5.78	+5.861%	2	279	-72.664%
2025-04-17	5.26	5.46	5.26	5.46	-2.674%	2	279	-71.062%
2025-04-15	5.40	5.61	5.39	5.61	+1.447%	8	279	-71.836%
2025-04-14	5.53	5.53	5.53	5.53	-9.344%	4	275	-71.429%
2025-04-11	6.10	6.10	6.10	6.10	-9.630%	20	271	-74.098%
2025-04-10	6.75	6.75	6.75	6.75	-28.191%	1	271	-76.593%
2025-04-09	10.08	10.08	9.40	9.40	+3.753%	10	271	-83.191%
2025-04-08	9.06	9.06	9.06	9.06	+181.366%	2	261	-82.561%
2025-04-01	3.13	3.22	3.13	3.22	+10.653%	2	259	-50.932%
2025-03-28	2.75	2.91	2.75	2.91	-37.284%	4	258	-45.704%
2025-03-13	4.47	4.64	4.47	4.64	-7.200%	2	258	-65.948%
2025-03-07	4.30	5.00	4.30	5.00	+25.000%	4	258	-68.400%
2025-03-06	4.00	4.00	4.00	4.00	-10.112%	1	256	-60.500%
2025-03-04	4.25	4.45	4.25	4.45	+113.942%	21	256	-64.494%
2025-02-21	2.00	2.08	2.00	2.08	-2.804%	4	267	-24.038%
2025-02-12	2.04	2.14	2.04	2.14	-6.550%	2	266	-26.168%
2025-02-11	2.17	2.29	2.17	2.29	+4.091%	2	266	-31.004%
2025-02-10	2.02	2.20	2.02	2.20	-8.333%	2	265	-28.182%
2025-02-05	2.27	2.40	2.27	2.40	-31.429%	2	265	-34.167%
2025-01-13	3.50	3.50	3.50	3.50	0.000%	1	265	-54.857%
2025-01-06	3.50	3.50	3.50	3.50	0.000%	1	264	-54.857%
2025-01-02	3.50	3.50	3.50	3.50	-33.333%	1	264	-54.857%
2024-12-04	5.20	5.25	5.20	5.25	-25.000%	45	263	-69.905%
2024-11-22	7.00	7.00	7.00	7.00	-12.500%	2	253	-77.429%
2024-11-13	8.00	8.00	8.00	8.00	+23.077%	1	252	-80.250%
2024-11-07	6.50	6.50	6.50	6.50	-16.667%	1	252	-75.692%
2024-10-31	7.25	7.80	7.25	7.80	+20.000%	2	252	-79.744%
2024-10-30	6.50	6.50	6.50	6.50	0.000%	1	252	-75.692%
2024-10-23	6.00	6.50	6.00	6.50	-13.333%	2	252	-75.692%
2024-10-09	7.24	7.50	7.24	7.50	0.000%	2	252	-78.933%
2024-09-30	7.00	7.50	7.00	7.50	+19.048%	2	251	-78.933%
2024-09-27	6.30	6.30	6.30	6.30	-10.128%	2	250	-74.921%
2024-09-25	7.01	7.01	7.01	7.01	+8.682%	5	249	-77.461%
2024-09-13	6.00	6.50	6.00	6.45	+4.708%	44	244	-75.504%
2024-09-05	6.16	6.16	6.16	6.16	+36.889%	33	222	-74.351%
2024-08-30	4.50	4.50	4.50	4.50	0.000%	2	254	-64.889%
2024-08-28	4.50	4.50	4.50	4.50	+4.651%	1	254	-64.889%
2024-08-16	4.30	4.30	4.30	4.30	-28.333%	2	253	-63.256%
2024-08-06	6.00	6.00	6.00	6.00	+50.000%	1	252	-73.667%
2024-07-22	4.00	4.00	4.00	4.00	+11.111%	1	251	-60.500%
2024-07-18	3.60	3.60	3.60	3.60	+1.408%	1	251	-56.111%
2024-07-10	3.55	3.55	3.55	3.55	+9.231%	1	251	-55.493%
2024-07-08	3.25	3.25	3.25	3.25	0.000%	161	251	-51.385%
2024-07-01	3.00	3.25	3.00	3.25	-13.333%	3	374	-51.385%
2024-06-25	3.42	3.75	3.42	3.75	+20.968%	30	371	-57.867%
2024-06-24	3.10	3.10	3.10	3.10	-23.457%	1	341	-49.032%
2024-06-20	4.05	4.05	4.05	4.05	+1.250%	10	340	-60.988%
2024-06-18	3.90	4.15	3.90	4.00	+11.111%	13	317	-60.500%
2024-06-17	3.60	3.60	3.60	3.60	-2.174%	1	317	-56.111%
2024-06-14	3.75	3.75	3.68	3.68	+5.143%	20	316	-57.065%
2024-06-12	3.40	3.50	3.40	3.50	0.000%	11	306	-54.857%
2024-06-10	3.50	3.50	3.50	3.50	+6.061%	1	295	-54.857%
2024-06-07	3.34	3.34	3.30	3.30	+3.125%	20	294	-52.121%
2024-06-05	3.20	3.20	3.20	3.20	-37.864%	1	284	-50.625%
2024-05-29	5.15	5.15	5.15	5.15	+0.980%	10	283	-69.320%
2024-05-24	5.05	5.50	5.00	5.10	+6.250%	8	269	-69.020%
2024-05-23	4.50	4.80	4.50	4.80	+12.941%	2	267	-67.083%
2024-05-21	4.05	4.30	4.05	4.25	-5.973%	24	267	-62.824%
2024-05-16	4.52	4.52	4.52	4.52	-22.735%	1	243	-65.044%
2024-04-26	5.85	5.85	5.85	5.85	-8.594%	60	242	-72.991%
2024-04-25	6.40	6.40	6.40	6.40	+4.918%	1	242	-75.313%
2024-04-19	6.10	6.10	6.10	6.10	+18.447%	1	241	-74.098%
2024-04-10	5.15	5.15	5.15	5.15	+11.957%	1	240	-69.320%
2024-04-01	4.60	4.60	4.60	4.60	-16.364%	1	239	-65.652%
2024-03-14	5.50	5.50	5.50	5.50	+17.021%	1	238	-71.273%
2024-03-11	4.70	4.70	4.70	4.70	+17.500%	10	237	-66.383%
2024-03-01	4.00	4.00	4.00	4.00	+29.032%	200	227	-60.500%
2024-02-29	3.10	3.10	3.10	3.10	-18.421%	1	127	-49.032%
2024-02-28	3.80	3.80	3.80	3.80	-5.000%	1	126	-58.421%
2024-02-23	4.00	4.00	4.00	4.00	+14.286%	20	126	-60.500%
2024-02-14	3.50	3.50	3.50	3.50	0.000%	2	116	-54.857%
2024-02-09	3.50	3.50	3.50	3.50	-4.110%	1	114	-54.857%
2024-02-07	3.65	3.65	3.65	3.65	-8.750%	1	113	-56.712%
2024-02-01	3.95	4.00	3.95	4.00	-6.977%	2	114	-60.500%
2024-01-30	4.20	4.30	4.20	4.30	+2.381%	110	112	-63.256%
2024-01-26	4.00	4.20	4.00	4.20	+5.000%	3	3	-62.381%
2024-01-25	4.00	4.00	4.00	4.00	0.000%	1	1	-60.500%