Dark

BA20260618P180
BA Jun 18 2026 180.00 Put (BA260618P00180000)
option OPRA

EOD

Jun 5, 2025

12.70+1.763%(+0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-05	12.70	12.70	12.70	12.70	+1.763%	1	570	0.000%
2025-06-04	12.25	12.50	12.10	12.48	-0.952%	18	569	+1.763%
2025-06-02	12.65	12.65	12.60	12.60	-7.011%	64	572	+0.794%
2025-05-30	13.55	13.55	13.55	13.55	+3.042%	2	549	-6.273%
2025-05-29	13.70	13.70	13.15	13.15	-10.239%	3	548	-3.422%
2025-05-28	14.75	14.75	14.65	14.65	-0.340%	5	548	-13.311%
2025-05-27	14.70	14.70	14.70	14.70	-1.672%	2	548	-13.605%
2025-05-23	15.30	15.30	14.95	14.95	+4.181%	12	550	-15.050%
2025-05-22	14.45	14.45	14.35	14.35	+6.296%	3	550	-11.498%
2025-05-16	14.11	14.50	13.50	13.50	+0.671%	88	547	-5.926%
2025-05-15	13.44	13.44	13.41	13.41	-5.895%	2	560	-5.295%
2025-05-14	13.62	14.25	12.75	14.25	+3.486%	181	560	-10.877%
2025-05-13	14.20	14.20	13.55	13.77	-22.684%	47	485	-7.771%
2025-05-09	18.55	18.60	17.81	17.81	-3.469%	26	485	-28.692%
2025-05-08	19.89	19.89	18.45	18.45	-12.601%	24	492	-31.165%
2025-05-06	20.70	21.11	20.45	21.11	+2.476%	49	514	-39.839%
2025-05-05	20.61	20.61	20.60	20.60	-6.193%	2	518	-38.350%
2025-05-01	21.87	21.96	21.87	21.96	-18.697%	15	517	-42.168%
2025-04-23	27.01	27.01	27.01	27.01	-23.980%	3	503	-52.980%
2025-04-16	35.53	35.53	35.53	35.53	-20.247%	5	500	-64.256%
2025-04-08	44.55	44.55	44.55	44.55	-6.702%	2	505	-71.493%
2025-04-07	56.48	56.48	47.75	47.75	-4.213%	16	503	-73.403%
2025-04-04	46.48	49.85	46.48	49.85	+98.211%	64	499	-74.524%
2025-03-28	24.20	25.35	24.20	25.15	+7.940%	96	519	-49.503%
2025-03-26	23.18	23.30	23.18	23.30	+4.719%	26	477	-45.494%
2025-03-24	21.53	22.25	21.53	22.25	-3.680%	10	477	-42.921%
2025-03-21	22.00	23.11	22.00	23.10	-10.811%	66	482	-45.022%
2025-03-20	25.90	25.90	25.90	25.90	-23.305%	4	470	-50.965%
2025-03-13	33.77	33.77	33.77	33.77	-15.512%	1	465	-62.393%
2025-03-10	39.45	40.05	39.45	39.97	+61.169%	3	465	-68.226%
2025-02-28	24.65	25.15	24.65	24.80	+13.242%	12	464	-48.790%
2025-02-24	21.90	21.90	21.90	21.90	-6.210%	20	460	-42.009%
2025-02-21	22.20	23.35	22.20	23.35	+8.858%	4	440	-45.610%
2025-02-20	21.45	21.45	21.45	21.45	+6.716%	1	440	-40.793%
2025-02-19	20.10	20.10	20.10	20.10	-1.471%	1	439	-36.816%
2025-02-18	19.88	20.47	19.88	20.40	-12.069%	54	439	-37.745%
2025-02-13	20.35	23.20	19.85	23.20	+4.977%	141	390	-45.259%
2025-02-12	22.10	22.10	22.10	22.10	-0.136%	1	333	-42.534%
2025-02-11	22.13	22.13	22.13	22.13	-11.124%	4	333	-42.612%
2025-02-04	25.05	25.05	24.90	24.90	+5.063%	40	333	-48.996%
2025-01-30	23.85	23.85	23.70	23.70	-5.578%	4	331	-46.414%
2025-01-29	25.10	25.10	25.10	25.10	+14.351%	2	331	-49.402%
2025-01-28	23.05	23.05	21.90	21.95	-9.930%	27	329	-42.141%
2025-01-23	25.05	25.05	24.37	24.37	-15.382%	4	326	-47.887%
2025-01-16	28.50	28.85	28.50	28.80	-1.907%	5	324	-55.903%
2025-01-15	28.48	29.36	28.48	29.36	-1.970%	26	323	-56.744%
2025-01-14	30.05	30.05	29.95	29.95	+5.088%	2	297	-57.596%
2025-01-13	28.55	28.55	28.50	28.50	+1.243%	19	297	-55.439%
2025-01-07	28.10	28.20	27.55	28.15	-1.228%	56	296	-54.885%
2025-01-02	28.45	28.50	28.45	28.50	+8.159%	2	297	-55.439%
2024-12-20	26.35	26.35	26.35	26.35	-3.303%	86	297	-51.803%
2024-12-19	27.25	27.25	27.25	27.25	-22.143%	2	232	-53.394%
2024-12-04	35.55	35.55	35.00	35.00	0.000%	8	230	-63.714%
2024-12-02	35.00	35.00	35.00	35.00	-20.975%	1	228	-63.714%
2024-11-19	44.29	44.29	44.29	44.29	-8.962%	1	227	-71.325%
2024-11-15	48.65	48.65	48.65	48.65	+5.577%	20	227	-73.895%
2024-11-13	46.08	46.08	46.08	46.08	+22.066%	15	237	-72.439%
2024-10-29	37.75	37.75	37.75	37.75	-5.341%	2	237	-66.358%
2024-09-16	37.94	39.88	37.94	39.88	+15.094%	16	239	-68.154%
2024-09-05	34.60	34.65	34.60	34.65	+20.522%	4	224	-63.348%
2024-08-27	28.75	28.75	28.75	28.75	-2.311%	2	224	-55.826%
2024-08-21	29.43	29.43	29.43	29.43	+11.816%	10	224	-56.847%
2024-08-16	28.06	28.06	26.32	26.32	-21.079%	6	234	-51.748%
2024-08-12	33.50	33.50	33.35	33.35	+3.668%	2	237	-61.919%
2024-08-09	32.17	32.17	32.17	32.17	+58.864%	2	237	-60.522%
2024-07-31	20.25	20.25	20.25	20.25	-16.838%	1	236	-37.284%
2024-07-17	23.35	24.35	23.35	24.35	-6.454%	2	236	-47.844%
2024-06-14	26.23	26.23	26.03	26.03	+19.240%	20	236	-51.210%
2024-06-10	21.83	21.83	21.83	21.83	-26.523%	5	226	-41.823%
2024-05-24	29.71	29.71	29.71	29.71	+5.579%	2	220	-57.253%
2024-05-15	28.14	28.14	28.14	28.14	+5.275%	1	220	-54.869%
2024-05-13	26.73	26.73	26.73	26.73	-0.373%	1	221	-52.488%
2024-05-08	26.83	26.83	26.83	26.83	-3.938%	2	222	-52.665%
2024-05-07	27.93	27.93	27.93	27.93	-10.909%	1	220	-54.529%
2024-04-12	31.15	32.20	31.00	31.35	+8.515%	184	221	-59.490%
2024-04-10	28.89	28.89	28.89	28.89	+25.609%	1	249	-56.040%
2024-04-01	23.00	23.00	23.00	23.00	-4.167%	1	248	-44.783%
2024-03-28	24.00	24.00	24.00	24.00	-4.762%	1	248	-47.083%
2024-03-26	25.20	25.20	25.20	25.20	+2.648%	5	248	-49.603%
2024-03-25	24.55	24.55	24.55	24.55	-1.721%	1	243	-48.269%
2024-03-22	24.89	24.98	24.89	24.98	-10.818%	4	243	-49.159%
2024-03-19	28.01	28.01	28.01	28.01	-2.945%	1	243	-54.659%
2024-03-18	28.86	28.86	28.86	28.86	+2.486%	1	242	-55.994%
2024-03-15	28.16	28.16	28.16	28.16	-3.330%	2	240	-54.901%
2024-03-14	29.13	29.13	29.13	29.13	+7.889%	1	240	-56.402%
2024-03-12	26.46	27.00	26.45	27.00	+25.290%	75	241	-52.963%
2024-03-01	21.55	21.55	21.55	21.55	+0.701%	2	169	-41.067%
2024-02-27	21.40	21.40	21.40	21.40	-6.632%	1	170	-40.654%
2024-02-22	22.92	22.92	22.92	22.92	+9.143%	1	169	-44.590%
2024-02-16	21.00	21.00	21.00	21.00	+1.205%	2	167	-39.524%
2024-02-13	20.75	20.75	20.75	20.75	+2.066%	5	167	-38.795%
2024-02-12	21.02	21.02	20.33	20.33	+0.644%	2	162	-37.531%
2024-02-09	20.20	20.20	20.20	20.20	+0.248%	150	162	-37.129%
2024-02-05	20.15	20.15	20.15	20.15	-7.949%	1	12	-36.973%
2024-01-17	21.89	21.89	21.89	21.89	+11.684%	1	11	-41.983%
2024-01-16	19.60	19.60	19.60	19.60	0.000%	10	10	-35.204%