Dark

BA20260618P140
BA Jun 18 2026 140.00 Put (BA260618P00140000)
option OPRA

EOD

Jun 4, 2025

4.25+3.659%(+0.15)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	4.15	4.34	4.15	4.25	+3.659%	3	1,481	0.000%
2025-06-03	4.17	4.28	4.10	4.10	-9.890%	3	1,481	+3.659%
2025-06-02	4.55	4.55	4.55	4.55	-6.762%	1	1,482	-6.593%
2025-05-30	4.61	4.88	4.61	4.88	+4.946%	4	1,483	-12.910%
2025-05-29	4.32	4.65	4.32	4.65	-9.709%	2	1,483	-8.602%
2025-05-27	5.00	5.15	5.00	5.15	0.000%	47	1,483	-17.476%
2025-05-23	5.40	5.40	5.15	5.15	-0.962%	84	1,427	-17.476%
2025-05-22	5.00	5.20	5.00	5.20	+9.705%	97	1,427	-18.269%
2025-05-21	4.59	4.74	4.59	4.74	+1.499%	2	1,349	-10.338%
2025-05-20	4.48	4.67	4.48	4.67	-2.505%	2	1,349	-8.994%
2025-05-19	4.79	4.79	4.79	4.79	+1.483%	1	1,349	-11.273%
2025-05-16	4.74	5.01	4.72	4.72	+2.609%	12	1,350	-9.958%
2025-05-15	4.71	4.85	4.60	4.60	-2.542%	3	1,346	-7.609%
2025-05-14	4.72	4.72	4.72	4.72	-3.279%	20	1,346	-9.958%
2025-05-13	4.80	4.88	4.80	4.88	-15.130%	21	1,327	-12.910%
2025-05-12	5.75	5.75	5.75	5.75	-18.324%	10	1,315	-26.087%
2025-05-09	6.85	7.04	6.85	7.04	-7.368%	4	1,325	-39.631%
2025-05-08	7.43	7.60	7.43	7.60	-6.634%	2	1,326	-44.079%
2025-05-07	7.95	8.14	7.95	8.14	+1.750%	2	1,325	-47.789%
2025-05-06	8.00	8.00	8.00	8.00	+4.849%	3	1,325	-46.875%
2025-05-05	7.63	7.63	7.63	7.63	-0.780%	1	1,325	-44.299%
2025-05-02	8.00	8.00	7.53	7.69	-9.529%	8	1,324	-44.733%
2025-05-01	8.50	8.50	8.50	8.50	+4.938%	2	1,324	-50.000%
2025-04-29	8.60	8.60	8.10	8.10	-19.802%	16	1,324	-47.531%
2025-04-24	10.47	10.59	10.10	10.10	-11.326%	11	1,338	-57.921%
2025-04-23	11.39	11.39	11.39	11.39	-17.103%	10	1,341	-62.687%
2025-04-22	13.73	13.74	13.73	13.74	-0.937%	15	1,351	-69.068%
2025-04-17	14.03	14.03	13.63	13.87	-7.533%	16	1,321	-69.358%
2025-04-15	15.00	15.00	15.00	15.00	+4.022%	1	1,321	-71.667%
2025-04-14	14.42	14.42	14.42	14.42	-16.454%	2	1,321	-70.527%
2025-04-11	17.26	17.26	17.26	17.26	+1.529%	20	1,320	-75.377%
2025-04-09	22.74	22.99	17.00	17.00	-13.265%	5	1,320	-75.000%
2025-04-08	19.45	20.02	19.45	19.60	-20.000%	4	1,321	-78.316%
2025-04-07	27.74	28.25	24.50	24.50	+6.061%	38	1,318	-82.653%
2025-04-04	21.32	24.50	21.32	23.10	+51.974%	24	1,330	-81.602%
2025-04-03	14.99	15.20	14.45	15.20	+42.056%	408	1,324	-72.039%
2025-04-02	10.25	10.70	10.25	10.70	+1.905%	2	917	-60.280%
2025-04-01	10.50	10.50	10.50	10.50	+4.167%	2	917	-59.524%
2025-03-31	10.08	10.08	10.08	10.08	+20.719%	1	915	-57.837%
2025-03-21	8.35	8.35	8.35	8.35	-32.114%	20	914	-49.102%
2025-03-17	12.30	12.30	12.30	12.30	-27.219%	1	914	-65.447%
2025-03-11	17.01	17.01	16.90	16.90	+42.017%	10	915	-74.852%
2025-03-05	11.90	11.90	11.90	11.90	-10.053%	60	914	-64.286%
2025-03-04	13.23	13.23	13.23	13.23	+59.398%	1	974	-67.876%
2025-03-03	8.30	8.30	8.30	8.30	-7.263%	3	973	-48.795%
2025-02-28	8.95	8.95	8.95	8.95	-2.717%	4	973	-52.514%
2025-02-26	8.75	9.20	8.75	9.20	+2.222%	4	973	-53.804%
2025-02-21	8.15	9.00	8.15	9.00	+20.968%	6	972	-52.778%
2025-02-20	7.45	7.45	7.44	7.44	+11.045%	11	973	-42.876%
2025-02-19	6.70	6.70	6.70	6.70	-1.760%	3	973	-36.567%
2025-02-18	6.95	6.95	6.82	6.82	-2.152%	3	971	-37.683%
2025-02-13	7.20	7.20	6.97	6.97	-10.641%	89	970	-39.024%
2025-02-12	7.90	7.90	7.80	7.80	-0.637%	3	891	-45.513%
2025-02-10	7.85	7.85	7.85	7.85	-0.633%	10	892	-45.860%
2025-02-05	7.90	7.90	7.90	7.90	-9.817%	1	902	-46.203%
2025-02-03	8.76	8.76	8.76	8.76	-6.310%	5	901	-51.484%
2025-01-29	9.00	9.85	9.00	9.35	+33.571%	262	1,146	-54.545%
2025-01-28	7.00	7.00	7.00	7.00	-20.091%	1	884	-39.286%
2025-01-24	8.50	8.76	8.50	8.76	-18.889%	4	884	-51.484%
2025-01-10	10.80	10.80	10.80	10.80	-3.052%	2	886	-60.648%
2025-01-06	11.14	11.14	11.14	11.14	+4.112%	2	887	-61.849%
2024-12-31	10.70	10.70	10.70	10.70	-2.904%	1	886	-60.280%
2024-12-23	11.02	11.02	11.02	11.02	+2.991%	1	886	-61.434%
2024-12-20	10.70	10.70	10.70	10.70	-3.604%	3	885	-60.280%
2024-12-19	11.60	11.60	10.80	11.10	+2.778%	9	885	-61.712%
2024-12-18	10.80	10.80	10.80	10.80	-8.784%	10	888	-60.648%
2024-12-16	11.84	11.84	11.84	11.84	-19.729%	2	898	-64.105%
2024-12-09	14.90	14.90	14.75	14.75	-8.669%	5	900	-71.186%
2024-11-29	16.15	16.15	16.15	16.15	-15.445%	2	905	-73.684%
2024-11-22	19.10	19.10	19.10	19.10	-15.111%	2	906	-77.749%
2024-11-15	22.50	22.50	22.50	22.50	+4.167%	20	907	-81.111%
2024-11-14	21.60	21.60	21.60	21.60	+0.465%	10	897	-80.324%
2024-11-13	20.71	21.50	20.71	21.50	+15.282%	2	887	-80.233%
2024-11-06	19.20	19.45	18.65	18.65	+10.682%	8	885	-77.212%
2024-10-25	16.85	16.85	16.85	16.85	-2.319%	4	887	-74.777%
2024-10-23	17.25	17.25	17.25	17.25	+7.276%	1	889	-75.362%
2024-10-22	16.08	16.08	16.08	16.08	-18.376%	2	889	-73.570%
2024-10-11	19.85	19.85	19.70	19.70	-4.043%	306	887	-78.426%
2024-10-10	20.53	20.53	20.53	20.53	+5.282%	1	740	-79.299%
2024-10-08	19.50	19.50	19.50	19.50	+5.405%	2	739	-78.205%
2024-10-04	18.50	18.50	18.50	18.50	-0.538%	10	741	-77.027%
2024-10-02	18.60	18.60	18.60	18.60	-1.847%	5	741	-77.151%
2024-09-30	18.95	18.95	18.95	18.95	+7.793%	1	736	-77.573%
2024-09-26	17.58	17.58	17.58	17.58	+3.412%	5	735	-75.825%
2024-09-23	17.00	17.00	17.00	17.00	-2.355%	1	730	-75.000%
2024-09-17	17.58	18.74	17.41	17.41	-0.514%	21	730	-75.589%
2024-09-13	16.65	17.55	16.65	17.50	+11.821%	6	710	-75.714%
2024-09-12	15.65	15.65	15.65	15.65	-6.062%	250	709	-72.843%
2024-09-10	15.99	16.70	15.99	16.66	+7.832%	6	459	-74.490%
2024-09-05	15.00	15.45	15.00	15.45	+1.980%	50	453	-72.492%
2024-09-04	15.15	15.15	15.15	15.15	+16.092%	130	403	-71.947%
2024-08-28	13.10	13.10	13.05	13.05	+3.984%	2	273	-67.433%
2024-08-27	12.55	12.65	12.50	12.55	+2.033%	48	273	-66.135%
2024-08-26	12.30	12.30	12.30	12.30	+11.312%	1	284	-65.447%
2024-08-01	11.05	11.05	11.05	11.05	+5.238%	10	284	-61.538%
2024-07-25	10.60	10.60	10.35	10.50	-8.696%	14	284	-59.524%
2024-07-24	10.92	11.80	10.92	11.50	+10.048%	12	294	-63.043%
2024-07-23	10.45	10.45	10.45	10.45	-5.172%	10	283	-59.330%
2024-07-18	11.02	11.02	11.02	11.02	+9.217%	10	283	-61.434%
2024-07-16	10.09	10.09	10.09	10.09	-6.574%	10	283	-57.879%
2024-07-12	10.80	10.80	10.80	10.80	+6.931%	20	283	-60.648%
2024-07-08	9.40	10.60	9.40	10.10	0.000%	21	283	-57.921%
2024-07-05	10.10	10.10	10.10	10.10	+1.000%	400	282	-57.921%
2024-07-02	10.00	10.00	10.00	10.00	+4.167%	80	152	-57.500%
2024-07-01	9.80	10.05	9.60	9.60	-7.692%	13	177	-55.729%
2024-06-28	10.40	10.40	10.40	10.40	+3.483%	2	187	-59.135%
2024-06-27	10.85	10.85	10.05	10.05	-8.636%	8	187	-57.711%
2024-06-26	11.01	11.04	10.99	11.00	+3.774%	6	182	-61.364%
2024-06-24	10.92	11.30	10.60	10.60	-7.826%	24	185	-59.906%
2024-06-21	11.50	11.50	11.50	11.50	-3.766%	2	178	-63.043%
2024-06-20	12.10	12.10	11.95	11.95	+0.844%	41	179	-64.435%
2024-06-18	10.05	11.95	10.05	11.85	+8.716%	18	135	-64.135%
2024-06-14	10.90	10.95	10.90	10.90	+8.458%	18	135	-61.009%
2024-06-12	10.00	10.05	10.00	10.05	-0.495%	3	129	-57.711%
2024-06-11	10.10	10.10	10.10	10.10	+7.561%	15	126	-57.921%
2024-06-07	9.39	9.39	9.39	9.39	-3.196%	2	112	-54.739%
2024-06-05	9.70	9.70	9.70	9.70	-1.523%	11	112	-56.186%
2024-06-03	9.85	9.85	9.85	9.85	-11.261%	3	112	-56.853%
2024-05-20	11.10	11.10	11.10	11.10	-6.723%	5	110	-61.712%
2024-05-14	11.90	11.90	11.90	11.90	-1.327%	1	112	-64.286%
2024-05-13	12.06	12.06	12.06	12.06	-3.904%	1	113	-64.760%
2024-05-06	11.40	12.55	11.15	12.55	+10.088%	8	113	-66.135%
2024-04-17	11.40	11.40	11.40	11.40	-9.163%	2	105	-62.719%
2024-04-08	12.55	12.55	12.55	12.55	+9.511%	80	103	-66.135%
2024-04-02	11.46	11.46	11.46	11.46	-1.462%	1	23	-62.914%
2024-03-22	11.63	11.63	11.63	11.63	-7.991%	20	22	-63.457%
2024-03-13	12.64	12.64	12.62	12.64	+2.018%	10	32	-66.377%
2024-03-12	10.90	12.55	10.90	12.39	+25.152%	7	22	-65.698%
2024-03-01	9.90	9.90	9.90	9.90	+5.319%	20	15	-57.071%
2024-02-28	9.40	9.40	9.40	9.40	+0.642%	10	12	-54.787%
2024-02-27	9.34	9.82	9.34	9.34	-5.657%	5	15	-54.497%
2024-02-13	9.90	9.90	9.90	9.90	+5.319%	5	10	-57.071%
2024-01-31	9.40	9.40	9.40	9.40	+0.535%	5	8	-54.787%
2024-01-30	9.35	9.35	9.35	9.35	-5.556%	110	10	-54.545%
2024-01-26	9.90	9.90	9.90	9.90	+8.791%	5	10	-57.071%
2024-01-18	9.10	9.10	9.10	9.10	-17.197%	1	5	-53.297%
2024-01-16	10.00	10.99	10.00	10.99	-21.500%	3	4	-61.328%
2024-01-12	14.00	14.00	14.00	14.00	0.000%	1	0	-69.643%