Dark

BA20260618P160
BA Jun 18 2026 160.00 Put (BA260618P00160000)
option OPRA

EOD

Jun 4, 2025

7.30+0.690%(+0.05)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-04	7.34	7.42	7.30	7.30	+0.690%	32	1,327	0.000%
2025-06-02	8.05	8.05	7.25	7.25	-12.121%	8	1,327	+0.690%
2025-05-30	8.24	8.54	8.24	8.25	-1.669%	38	1,324	-11.515%
2025-05-29	8.35	8.39	8.35	8.39	-5.730%	14	1,323	-12.992%
2025-05-28	9.00	9.00	8.90	8.90	-0.559%	9	1,309	-17.978%
2025-05-27	8.71	8.95	8.71	8.95	-4.278%	4	1,309	-18.436%
2025-05-23	9.55	9.55	9.10	9.35	+6.857%	444	1,255	-21.925%
2025-05-22	9.10	9.10	8.75	8.75	-2.778%	13	1,255	-16.571%
2025-05-21	8.03	9.00	8.03	9.00	+11.801%	7	1,242	-18.889%
2025-05-20	8.05	8.05	8.05	8.05	-1.829%	1	1,237	-9.317%
2025-05-19	8.37	8.58	8.20	8.20	-4.651%	15	1,236	-10.976%
2025-05-16	8.69	8.69	8.48	8.60	+6.173%	6	1,225	-15.116%
2025-05-15	8.30	8.35	8.10	8.10	-4.481%	6	1,226	-9.877%
2025-05-14	7.70	8.60	7.70	8.48	+1.073%	7	1,231	-13.915%
2025-05-13	8.39	8.39	8.39	8.39	-28.898%	10	1,226	-12.992%
2025-05-09	11.30	11.85	11.30	11.80	+1.288%	10	1,226	-38.136%
2025-05-08	12.45	12.59	11.65	11.65	-9.690%	4	1,226	-37.339%
2025-05-02	12.90	12.90	12.90	12.90	-9.027%	2	1,225	-43.411%
2025-05-01	14.25	14.25	14.18	14.18	-0.141%	17	1,226	-48.519%
2025-04-29	14.20	14.20	14.20	14.20	-1.457%	3	1,234	-48.592%
2025-04-28	14.41	14.41	14.41	14.41	-22.735%	14	1,234	-49.341%
2025-04-23	18.09	18.65	18.09	18.65	-20.128%	6	1,220	-60.858%
2025-04-21	23.35	23.35	23.35	23.35	+6.136%	8	1,221	-68.737%
2025-04-17	22.00	22.00	22.00	22.00	-7.873%	1	1,212	-66.818%
2025-04-15	23.80	24.10	23.80	23.88	+1.617%	6	1,212	-69.430%
2025-04-14	23.50	23.50	23.50	23.50	+9.455%	1	1,214	-68.936%
2025-04-09	21.47	21.47	21.47	21.47	-43.752%	2	1,215	-65.999%
2025-04-07	39.87	39.87	36.66	38.17	+5.734%	52	1,213	-80.875%
2025-04-04	34.83	36.10	34.83	36.10	+53.356%	12	1,183	-79.778%
2025-04-03	23.54	23.54	23.54	23.54	+36.306%	1	1,183	-68.989%
2025-03-31	17.27	17.27	17.27	17.27	+4.985%	5	1,182	-57.730%
2025-03-28	15.90	16.45	15.90	16.45	+17.752%	4	1,177	-55.623%
2025-03-26	13.97	13.97	13.97	13.97	+9.141%	4	1,177	-47.745%
2025-03-25	13.45	13.56	12.80	12.80	-7.914%	3	1,173	-42.969%
2025-03-21	13.90	13.90	13.90	13.90	-17.015%	4	1,172	-47.482%
2025-03-19	17.00	17.00	16.37	16.75	-16.997%	9	1,170	-56.418%
2025-03-17	20.18	20.18	20.18	20.18	-8.894%	5	1,164	-63.826%
2025-03-13	22.15	22.15	22.15	22.15	-16.415%	1	1,168	-67.043%
2025-03-11	26.50	26.50	26.50	26.50	+1.145%	5	1,168	-72.453%
2025-03-07	26.20	26.20	26.20	26.20	+18.284%	2	1,163	-72.137%
2025-03-06	20.50	22.20	20.50	22.15	+42.444%	8	1,169	-67.043%
2025-02-28	15.55	15.55	15.55	15.55	+1.568%	4	1,169	-53.055%
2025-02-21	13.50	15.31	13.50	15.31	+12.161%	6	1,168	-52.319%
2025-02-20	13.45	13.65	13.45	13.65	+12.810%	2	1,169	-46.520%
2025-02-19	12.10	12.10	12.10	12.10	-1.626%	1	1,169	-39.669%
2025-02-18	12.52	12.63	12.30	12.30	-3.529%	4	1,168	-40.650%
2025-02-13	12.75	12.75	12.75	12.75	-4.494%	1	1,170	-42.745%
2025-02-12	13.67	13.80	13.35	13.35	-3.818%	3	1,170	-45.318%
2025-02-10	13.88	13.88	13.88	13.88	-2.937%	1	1,169	-47.406%
2025-02-05	14.30	14.30	14.30	14.30	-9.608%	4	1,168	-48.951%
2025-02-03	15.82	15.82	15.82	15.82	+16.324%	2	1,164	-53.856%
2025-01-28	13.54	13.85	13.54	13.60	-15.000%	12	1,162	-46.324%
2025-01-22	16.05	16.05	16.00	16.00	0.000%	2	1,154	-54.375%
2025-01-21	16.00	16.00	16.00	16.00	-17.526%	5	1,153	-54.375%
2025-01-15	19.70	19.80	19.40	19.40	+4.021%	52	1,148	-62.371%
2025-01-08	18.50	18.65	18.50	18.65	+1.635%	2	1,118	-60.858%
2025-01-07	18.25	18.40	18.00	18.35	+4.857%	42	1,118	-60.218%
2024-12-31	17.50	17.50	17.50	17.50	+6.061%	1	1,113	-58.286%
2024-12-27	16.50	16.50	16.50	16.50	+2.484%	2	1,113	-55.758%
2024-12-26	16.43	16.52	16.10	16.10	-15.263%	11	1,114	-54.658%
2024-12-20	19.00	19.00	19.00	19.00	+6.443%	1	1,123	-61.579%
2024-12-18	17.49	17.85	17.49	17.85	-30.301%	12	1,124	-59.104%
2024-12-06	25.61	25.61	25.61	25.61	+6.266%	4	1,116	-71.496%
2024-12-05	24.08	24.10	24.08	24.10	+12.354%	10	1,114	-69.710%
2024-12-04	24.75	24.75	21.45	21.45	-14.371%	1,001	1,104	-65.967%
2024-12-03	25.05	25.05	25.05	25.05	-13.740%	1	170	-70.858%
2024-11-22	29.45	29.45	29.04	29.04	-8.908%	6	169	-74.862%
2024-11-21	31.03	31.88	31.03	31.88	-4.379%	2	168	-77.102%
2024-11-14	33.34	33.34	33.34	33.34	+5.674%	1	168	-78.104%
2024-11-13	31.55	31.55	31.55	31.55	+15.568%	1	167	-76.862%
2024-11-05	27.30	27.30	27.30	27.30	-1.622%	1	167	-73.260%
2024-11-01	28.26	28.65	27.75	27.75	-4.639%	20	166	-73.694%
2024-10-31	29.20	29.20	29.10	29.10	+6.789%	2	163	-74.914%
2024-10-29	27.25	27.25	27.25	27.25	+6.445%	2	162	-73.211%
2024-10-23	26.70	26.70	25.60	25.60	-8.277%	10	163	-71.484%
2024-09-30	27.91	27.91	27.91	27.91	+2.799%	1	158	-73.845%
2024-09-20	27.15	27.15	27.15	27.15	+4.423%	2	158	-73.112%
2024-09-13	26.00	26.00	26.00	26.00	+8.333%	2	158	-71.923%
2024-09-12	24.00	24.00	24.00	24.00	-1.840%	2	157	-69.583%
2024-09-11	24.55	24.55	24.45	24.45	-4.305%	2	159	-70.143%
2024-09-10	25.55	25.55	25.55	25.55	+29.695%	2	159	-71.429%
2024-08-27	19.70	19.70	19.65	19.70	+0.716%	8	157	-62.944%
2024-08-20	19.56	19.56	19.56	19.56	+8.606%	1	153	-62.679%
2024-08-19	18.05	18.05	18.00	18.01	-7.641%	4	153	-59.467%
2024-08-15	19.75	19.80	18.00	19.50	-17.722%	16	152	-62.564%
2024-08-05	23.70	23.70	23.70	23.70	+27.078%	1	144	-69.198%
2024-08-01	17.20	18.65	17.20	18.65	+24.333%	4	143	-60.858%
2024-07-31	15.00	15.00	15.00	15.00	-9.091%	1	139	-51.333%
2024-07-25	16.50	16.50	16.50	16.50	-3.509%	2	140	-55.758%
2024-07-24	17.10	17.10	17.10	17.10	+3.636%	2	142	-57.310%
2024-07-23	16.50	16.50	16.50	16.50	-5.983%	2	140	-55.758%
2024-07-18	17.55	17.55	17.55	17.55	+12.141%	2	142	-58.405%
2024-07-01	16.75	16.75	15.65	15.65	-11.582%	3	142	-53.355%
2024-06-24	17.70	17.70	17.70	17.70	+5.798%	2	142	-58.757%
2024-06-18	16.73	16.73	16.73	16.73	+11.832%	2	138	-56.366%
2024-06-07	14.97	14.97	14.96	14.96	-4.531%	4	138	-51.203%
2024-06-05	15.67	15.67	15.67	15.67	-0.697%	1	138	-53.414%
2024-06-04	15.81	15.81	15.78	15.78	-18.492%	2	139	-53.739%
2024-05-29	19.36	19.36	19.36	19.36	+6.257%	1	139	-62.293%
2024-05-14	18.22	18.22	18.22	18.22	-2.096%	1	139	-59.934%
2024-05-03	18.61	18.61	18.61	18.61	+2.818%	2	140	-60.774%
2024-04-29	18.10	18.10	18.10	18.10	-17.727%	1	140	-59.669%
2024-04-18	22.00	22.00	22.00	22.00	+7.056%	1	139	-66.818%
2024-04-10	20.55	20.55	20.55	20.55	+11.081%	1	140	-64.477%
2024-03-20	18.50	18.50	18.50	18.50	-9.046%	2	139	-60.541%
2024-03-19	20.34	20.34	20.34	20.34	-0.098%	1	139	-64.110%
2024-03-18	20.36	20.36	20.36	20.36	+6.042%	1	140	-64.145%
2024-03-15	19.50	21.46	19.20	19.20	-0.260%	10	137	-61.979%
2024-03-14	19.25	19.25	19.25	19.25	+0.838%	1	137	-62.078%
2024-03-12	19.09	19.09	19.09	19.09	+9.336%	1	136	-61.760%
2024-03-11	17.46	17.46	17.46	17.46	+19.262%	1	135	-58.190%
2024-03-04	14.64	14.64	14.64	14.64	+0.966%	1	135	-50.137%
2024-02-26	14.50	14.50	14.50	14.50	-2.685%	80	135	-49.655%
2024-02-07	14.90	14.90	14.90	14.90	-3.247%	20	55	-51.007%
2024-01-30	15.35	15.40	15.35	15.40	+2.667%	100	55	-52.597%
2024-01-26	15.00	15.00	15.00	15.00	-7.975%	1	55	-51.333%
2024-01-25	16.30	16.30	16.30	16.30	+14.306%	1	56	-55.215%
2024-01-23	14.26	14.26	14.26	14.26	-4.933%	15	55	-48.808%
2024-01-19	15.00	15.00	15.00	15.00	-4.276%	35	70	-51.333%
2024-01-16	15.07	15.67	15.07	15.67	0.000%	71	70	-53.414%