Dark

BA20260618P120
BA Jun 18 2026 120.00 Put (BA260618P00120000)
option OPRA

EOD

Jun 5, 2025

2.56+11.304%(+0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	2.29	2.56	2.29	2.56	+11.304%	4	2,762	0.000%
2025-06-03	2.19	2.30	2.19	2.30	-5.350%	2	2,762	+11.304%
2025-06-02	2.30	2.43	2.30	2.43	-6.178%	2	2,762	+5.350%
2025-05-30	2.46	2.60	2.45	2.59	+1.569%	12	2,762	-1.158%
2025-05-29	2.27	2.55	2.27	2.55	-8.929%	4	2,762	+0.392%
2025-05-27	2.69	2.80	2.69	2.80	-2.439%	2	2,762	-8.571%
2025-05-23	2.90	2.94	2.78	2.87	+2.867%	12	2,764	-10.801%
2025-05-22	2.94	2.94	2.79	2.79	+5.283%	70	2,764	-8.244%
2025-05-21	2.33	2.65	2.33	2.65	+7.287%	2,002	2,757	-3.396%
2025-05-20	2.33	2.47	2.33	2.47	-3.516%	2	757	+3.644%
2025-05-19	2.44	2.59	2.44	2.56	-5.535%	5	757	0.000%
2025-05-16	2.46	2.71	2.46	2.71	-1.455%	4	753	-5.535%
2025-05-15	2.52	2.75	2.52	2.75	+10.000%	3	753	-6.909%
2025-05-14	2.56	2.67	2.50	2.50	-3.846%	24	753	+2.400%
2025-05-13	2.54	2.60	2.54	2.60	-23.304%	2	753	-1.538%
2025-05-09	3.76	3.89	3.39	3.39	-16.296%	6	753	-24.484%
2025-05-08	4.05	4.05	4.05	4.05	-9.193%	4	754	-36.790%
2025-05-07	4.37	4.46	4.37	4.46	+0.677%	2	758	-42.601%
2025-05-06	4.20	4.43	4.20	4.43	+0.226%	11	758	-42.212%
2025-05-05	4.43	4.43	4.34	4.42	+3.513%	4	767	-42.081%
2025-05-02	4.13	4.34	4.11	4.27	-9.725%	8	769	-40.047%
2025-05-01	4.75	4.80	4.73	4.73	-4.057%	12	769	-45.877%
2025-04-29	4.79	4.93	4.79	4.93	-0.805%	2	763	-48.073%
2025-04-28	4.81	4.97	4.81	4.97	-11.408%	2	763	-48.491%
2025-04-25	5.40	5.61	5.40	5.61	-10.526%	4	762	-54.367%
2025-04-24	6.05	6.27	6.05	6.27	+1.621%	2	762	-59.171%
2025-04-23	5.94	6.17	5.94	6.17	-22.875%	2	762	-58.509%
2025-04-22	8.00	8.00	8.00	8.00	-15.074%	1	762	-68.000%
2025-04-21	9.08	9.42	9.08	9.42	+18.491%	2	763	-72.824%
2025-04-17	7.87	7.95	7.87	7.95	-14.516%	2	761	-67.799%
2025-04-16	9.30	9.30	9.30	9.30	+6.897%	1	761	-72.473%
2025-04-15	6.00	8.70	6.00	8.70	+3.571%	3	762	-70.575%
2025-04-14	8.33	8.46	8.33	8.40	-44.882%	22	759	-69.524%
2025-04-08	12.00	15.24	11.80	15.24	-14.382%	230	759	-83.202%
2025-04-07	17.23	17.80	17.23	17.80	+19.463%	9	562	-85.618%
2025-04-04	12.00	14.90	12.00	14.90	+62.842%	162	562	-82.819%
2025-04-03	7.59	9.15	7.59	9.15	+292.704%	201	600	-72.022%
2025-03-25	2.33	2.33	2.33	2.33	-47.166%	5	492	+9.871%
2025-03-21	4.80	4.80	4.41	4.41	-11.800%	4	492	-41.950%
2025-03-20	5.00	5.00	5.00	5.00	-3.846%	1	493	-48.800%
2025-03-19	5.20	5.20	5.20	5.20	-37.425%	7	493	-50.769%
2025-03-12	8.23	8.31	8.23	8.31	-18.128%	2	489	-69.194%
2025-03-10	9.90	10.30	9.90	10.15	+7.407%	18	489	-74.778%
2025-03-07	9.45	9.45	9.45	9.45	+57.500%	2	488	-72.910%
2025-03-04	6.00	6.00	6.00	6.00	+50.000%	1	487	-57.333%
2025-02-28	4.00	4.00	4.00	4.00	-10.112%	2	487	-36.000%
2025-02-27	4.45	4.46	4.45	4.45	-7.292%	90	487	-42.472%
2025-02-26	4.80	4.80	4.80	4.80	+28.000%	1	414	-46.667%
2025-02-20	3.75	3.75	3.75	3.75	+16.460%	1	413	-31.733%
2025-02-19	3.22	3.22	3.22	3.22	-8.000%	8	413	-20.497%
2025-02-12	3.50	3.50	3.50	3.50	-10.256%	40	405	-26.857%
2025-02-07	3.90	3.90	3.90	3.90	-17.373%	20	445	-34.359%
2025-01-27	4.72	4.72	4.72	4.72	-20.672%	20	445	-45.763%
2025-01-16	5.77	5.95	5.77	5.95	+1.709%	16	425	-56.975%
2025-01-10	6.06	6.06	5.85	5.85	-5.949%	80	417	-56.239%
2025-01-03	6.20	6.22	6.20	6.22	+35.217%	4	407	-58.842%
2024-12-24	4.60	4.60	4.60	4.60	-16.817%	1	404	-44.348%
2024-12-23	5.53	5.53	5.53	5.53	-20.660%	2	404	-53.707%
2024-12-13	6.97	6.97	6.97	6.97	-7.067%	2	402	-63.271%
2024-12-10	7.00	7.50	7.00	7.50	-9.964%	18	402	-65.867%
2024-12-09	8.33	8.33	8.33	8.33	-4.800%	1	392	-69.268%
2024-12-05	8.45	8.75	8.45	8.75	+1.156%	2	391	-70.743%
2024-12-04	9.10	9.10	8.65	8.65	+0.581%	6	390	-70.405%
2024-12-03	8.60	8.60	8.60	8.60	-12.690%	4	386	-70.233%
2024-11-26	9.85	9.85	9.85	9.85	-21.825%	2	386	-74.010%
2024-11-13	12.50	12.60	12.50	12.60	+5.439%	2	386	-79.683%
2024-11-12	11.85	11.95	11.85	11.95	+13.056%	120	386	-78.577%
2024-11-05	10.57	10.57	10.57	10.57	-9.114%	35	286	-75.781%
2024-10-31	11.63	11.63	11.63	11.63	+15.721%	1	251	-77.988%
2024-10-25	10.05	10.05	10.05	10.05	0.000%	2	251	-74.527%
2024-10-24	10.05	10.05	10.05	10.05	+1.515%	2	251	-74.527%
2024-10-23	9.90	9.90	9.90	9.90	+3.233%	4	250	-74.141%
2024-10-21	9.59	9.59	9.59	9.59	-19.412%	4	250	-73.306%
2024-10-15	11.90	11.90	11.90	11.90	+1.884%	4	250	-78.487%
2024-10-03	11.68	11.68	11.68	11.68	-2.667%	5	246	-78.082%
2024-10-01	12.00	12.00	12.00	12.00	+8.597%	1	241	-78.667%
2024-09-25	11.05	11.05	11.05	11.05	+3.271%	5	240	-76.833%
2024-09-23	10.70	10.70	10.70	10.70	-3.604%	1	235	-76.075%
2024-09-16	11.10	11.10	11.10	11.10	+4.717%	80	234	-76.937%
2024-09-06	10.60	10.60	10.60	10.60	+11.579%	6	194	-75.849%
2024-09-03	9.50	9.50	9.50	9.50	+33.803%	3	197	-73.053%
2024-08-29	7.10	7.10	7.10	7.10	-2.069%	1	194	-63.944%
2024-08-16	7.25	7.25	7.25	7.25	-14.201%	2	193	-64.690%
2024-08-13	8.45	8.45	8.45	8.45	-14.646%	1	193	-69.704%
2024-08-06	9.90	9.90	9.89	9.90	+52.308%	183	193	-74.141%
2024-08-01	6.50	6.50	6.50	6.50	+1,126.415%	10	252	-60.615%
2024-07-31	4.80	4.80	0.53	0.53	-91.640%	6	242	+383.019%
2024-07-25	6.34	6.34	6.34	6.34	+7.458%	2	244	-59.621%
2024-07-05	5.90	5.90	5.90	5.90	+4.610%	80	242	-56.610%
2024-07-02	5.64	5.64	5.64	5.64	-14.155%	4	202	-54.610%
2024-06-20	6.57	6.57	6.57	6.57	+0.305%	1	204	-61.035%
2024-06-18	6.55	6.55	6.55	6.55	+3.150%	10	198	-60.916%
2024-06-14	6.20	6.35	6.20	6.35	+13.393%	20	198	-59.685%
2024-06-07	5.60	5.60	5.60	5.60	+2.752%	20	188	-54.286%
2024-06-06	5.45	5.45	5.45	5.45	-6.034%	2	178	-53.028%
2024-06-04	6.34	6.34	5.80	5.80	-25.065%	3	176	-55.862%
2024-05-31	7.74	7.74	7.74	7.74	+25.854%	4	177	-66.925%
2024-05-28	6.15	6.15	6.15	6.15	-25.455%	1	175	-58.374%
2024-05-23	8.25	8.25	8.25	8.25	+10.738%	1	174	-68.970%
2024-05-15	7.63	7.63	7.45	7.45	+0.676%	3	174	-65.638%
2024-05-03	7.40	7.40	7.40	7.40	-7.500%	2	173	-65.405%
2024-05-02	8.00	8.00	8.00	8.00	-22.330%	1	173	-68.000%
2024-04-25	10.00	10.30	10.00	10.30	+9.574%	2	174	-75.146%
2024-04-24	9.40	9.40	9.40	9.40	+3.524%	1	173	-72.766%
2024-04-17	9.08	9.08	9.08	9.08	-1.304%	1	172	-71.806%
2024-04-16	9.20	9.20	9.20	9.20	+2.793%	2	171	-72.174%
2024-04-11	8.95	8.95	8.95	8.95	+21.769%	1	169	-71.397%
2024-03-20	7.35	7.35	7.35	7.35	-6.369%	1	168	-65.170%
2024-03-18	7.85	7.85	7.85	7.85	-5.422%	5	167	-67.389%
2024-03-12	7.50	8.30	7.50	8.30	+22.963%	5	162	-69.157%
2024-03-11	7.00	7.00	6.75	6.75	+25.698%	9	160	-62.074%
2024-03-04	6.20	6.20	5.37	5.37	-4.107%	15	151	-52.328%
2024-03-01	5.95	6.00	5.50	5.60	-5.085%	30	141	-54.286%
2024-02-28	5.90	5.90	5.90	5.90	-5.600%	1	128	-56.610%
2024-02-16	6.25	6.25	6.25	6.25	+2.459%	20	119	-59.040%
2024-02-15	6.00	6.10	6.00	6.10	+41.860%	3	119	-58.033%
2024-02-14	4.30	4.30	4.30	4.30	-31.746%	2	116	-40.465%
2024-01-30	6.30	6.30	6.30	6.30	+0.800%	10	114	-59.365%
2024-01-26	6.25	6.25	6.25	6.25	+45.349%	1	104	-59.040%
2024-01-10	4.30	4.30	4.30	4.30	+10.256%	3	103	-40.465%
2024-01-09	3.90	3.90	3.90	3.90	0.000%	100	100	-34.359%