Dark

BA20260918C200
BA Sep 18 2026 200.00 Call (BA260918C00200000)
option OPRA

EOD

Aug 7, 2026

37.00-4.835%(-1.88)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	36.2500	37.0000	34.1500	37.0000	-4.835%	10	557	0.000%
2026-08-06	41.6500	41.6500	38.8800	38.8800	-5.700%	7	563	-4.835%
2026-08-05	39.7500	41.8400	39.5000	41.2300	+5.745%	13	563	-10.260%
2026-08-04	37.0000	40.0200	35.6000	38.9900	+8.306%	52	575	-5.104%
2026-08-03	25.4000	36.2000	25.4000	36.0000	+66.976%	70	589	+2.778%
2026-07-31	20.6000	21.5600	18.0900	21.5600	-15.152%	32	579	+71.614%
2026-07-30	25.0000	25.5000	22.5000	25.4100	+13.286%	27	577	+45.612%
2026-07-29	21.5500	22.4300	17.8300	22.4300	-16.306%	99	574	+64.958%
2026-07-28	22.0000	28.6500	21.9500	26.8000	+38.860%	35	541	+38.060%
2026-07-27	20.8500	22.0000	19.3000	19.3000	+3.931%	62	525	+91.710%
2026-07-24	18.7000	19.5700	17.4700	18.5700	+7.965%	51	559	+99.246%
2026-07-23	19.3200	19.3200	17.0500	17.2000	+1.176%	6	531	+115.116%
2026-07-22	16.5000	17.9400	15.3500	17.0000	+10.032%	84	533	+117.647%
2026-07-21	18.2200	19.0900	14.7500	15.4500	-17.335%	58	507	+139.482%
2026-07-20	19.0000	19.0000	18.0000	18.6900	-24.485%	35	500	+97.967%
2026-07-17	23.3100	24.7500	22.2500	24.7500	+7.096%	40	483	+49.495%
2026-07-16	23.0000	23.1100	23.0000	23.1100	-9.373%	4	483	+60.104%
2026-07-15	25.6000	25.6000	25.5000	25.5000	-1.923%	14	481	+45.098%
2026-07-14	26.0000	26.0000	26.0000	26.0000	+13.043%	1	476	+42.308%
2026-07-13	25.1000	25.6000	23.0000	23.0000	-23.588%	43	476	+60.870%
2026-07-09	29.6500	30.1000	29.6500	30.1000	-19.519%	11	480	+22.924%
2026-07-07	36.2500	37.4000	36.2500	37.4000	-4.835%	5	479	-1.070%
2026-07-06	34.5200	39.3000	34.5200	39.3000	+26.326%	22	478	-5.852%
2026-07-02	32.8500	32.8500	31.1100	31.1100	+17.396%	7	496	+18.933%
2026-07-01	27.0000	27.0000	26.5000	26.5000	+14.126%	9	496	+39.623%
2026-06-29	25.6400	25.6500	23.2200	23.2200	-14.570%	24	492	+59.345%
2026-06-26	27.1800	27.1800	27.1800	27.1800	-7.896%	5	490	+36.130%
2026-06-22	29.5200	29.5200	29.5100	29.5100	-3.246%	3	488	+25.381%
2026-06-18	31.0500	31.0500	30.3000	30.5000	-17.967%	7	492	+21.311%
2026-06-17	33.3000	37.1800	33.3000	37.1800	+5.326%	2	492	-0.484%
2026-06-16	34.1700	35.3000	34.1700	35.3000	-4.595%	9	492	+4.816%
2026-06-15	35.3400	37.0000	33.9500	37.0000	+14.907%	8	483	0.000%
2026-06-12	32.2000	32.2000	32.2000	32.2000	+12.982%	1	484	+14.907%
2026-06-11	24.5500	28.5000	24.5500	28.5000	+32.558%	26	485	+29.825%
2026-06-10	22.7000	23.7500	21.5000	21.5000	-17.308%	27	510	+72.093%
2026-06-09	29.0000	29.0000	25.5300	26.0000	-1.328%	24	491	+42.308%
2026-06-05	27.5000	28.2300	26.2000	26.3500	-11.100%	7	494	+40.417%
2026-06-04	29.6400	29.6400	29.6400	29.6400	+25.169%	2	490	+24.831%
2026-06-03	26.0000	26.0000	23.6800	23.6800	-16.028%	62	490	+56.250%
2026-06-02	29.7200	29.7300	27.0000	28.2000	-18.709%	44	504	+31.206%
2026-06-01	34.6900	34.6900	34.6900	34.6900	-11.256%	5	483	+6.659%
2026-05-29	39.0900	39.0900	39.0900	39.0900	+10.894%	1	483	-5.347%
2026-05-27	32.6600	35.2500	32.6600	35.2500	+19.492%	2	484	+4.965%
2026-05-26	30.8500	31.2300	29.5000	29.5000	-1.667%	18	486	+25.424%
2026-05-22	28.8000	30.0000	28.8000	30.0000	+2.249%	4	484	+23.333%
2026-05-21	29.5000	29.5000	29.3400	29.3400	-9.304%	2	485	+26.108%
2026-05-20	29.5000	32.3500	29.5000	32.3500	+16.661%	5	485	+14.374%
2026-05-19	30.6000	30.6000	27.7300	27.7300	-11.377%	6	480	+33.429%
2026-05-18	30.3000	31.2900	29.1500	31.2900	-4.018%	29	480	+18.249%
2026-05-15	35.3500	35.3500	32.6000	32.6000	-17.468%	5	480	+13.497%
2026-05-14	42.0000	42.0000	39.5000	39.5000	-18.388%	9	480	-6.329%
2026-05-13	49.1400	49.1400	48.4000	48.4000	+10.427%	2	477	-23.554%
2026-05-12	41.0000	43.8300	41.0000	43.8300	-6.606%	3	477	-15.583%
2026-05-11	45.3300	48.1000	45.3300	46.9300	+4.173%	8	477	-21.159%
2026-05-08	45.2300	45.2300	43.7000	45.0500	+12.288%	6	476	-17.869%
2026-05-07	40.6000	43.7100	40.1200	40.1200	+12.760%	6	474	-7.777%
2026-05-05	35.5800	35.5800	35.5800	35.5800	-8.535%	6	474	+3.991%
2026-05-01	40.0800	40.0800	38.9000	38.9000	-1.768%	6	485	-4.884%
2026-04-30	37.7700	39.8600	37.7700	39.6000	+19.277%	14	485	-6.566%
2026-04-29	37.1100	37.1100	33.2000	33.2000	-18.528%	4	490	+11.446%
2026-04-28	40.7500	40.7500	40.7500	40.7500	-1.260%	1	491	-9.202%
2026-04-27	41.9100	41.9100	41.2700	41.2700	-5.539%	11	491	-10.346%
2026-04-24	44.0100	44.0100	43.6900	43.6900	+1.628%	3	482	-15.312%
2026-04-23	42.0000	42.9900	42.0000	42.9900	+3.715%	3	481	-13.933%
2026-04-22	35.2500	42.4700	35.2500	41.4500	+22.561%	10	482	-10.736%
2026-04-21	33.2000	33.8200	32.7500	33.8200	-4.463%	38	484	+9.403%
2026-04-20	34.0000	35.4000	34.0000	35.4000	-9.277%	9	484	+4.520%
2026-04-17	39.9500	39.9500	39.0200	39.0200	+24.944%	28	488	-5.177%
2026-04-16	30.7500	31.5000	30.2800	31.2300	-15.136%	15	513	+18.476%
2026-04-15	34.8000	36.8000	34.8000	36.8000	+2.336%	52	512	+0.543%
2026-04-14	35.5900	37.0000	35.5900	35.9600	+2.596%	39	499	+2.892%
2026-04-13	31.0000	35.0500	31.0000	35.0500	+9.531%	91	502	+5.563%
2026-04-10	33.0200	33.0200	32.0000	32.0000	-1.235%	6	532	+15.625%
2026-04-08	34.0000	34.0000	32.1500	32.4000	+11.149%	32	535	+14.198%
2026-04-06	29.3700	29.3700	29.1500	29.1500	+10.208%	18	519	+26.930%
2026-04-02	25.1500	26.8500	25.1500	26.4500	-2.757%	27	528	+39.887%
2026-04-01	25.0000	27.6200	25.0000	27.2000	+25.926%	62	528	+36.029%
2026-03-31	19.5000	21.6000	19.5000	21.6000	+28.571%	24	552	+71.296%
2026-03-30	17.6000	18.4000	16.8000	16.8000	-5.352%	15	549	+120.238%
2026-03-27	18.4000	18.4000	17.7500	17.7500	-11.692%	47	544	+108.451%
2026-03-26	20.7500	20.9600	20.0000	20.1000	-10.627%	16	536	+84.080%
2026-03-25	22.4900	22.4900	22.4900	22.4900	+7.608%	2	538	+64.518%
2026-03-24	21.1600	21.1600	20.9000	20.9000	-13.098%	21	538	+77.033%
2026-03-23	22.7900	24.0500	22.0900	24.0500	+16.634%	44	518	+53.846%
2026-03-20	24.0000	24.0000	19.7500	20.6200	-14.083%	82	519	+79.437%
2026-03-19	25.2600	25.2600	22.2500	24.0000	-9.091%	69	512	+54.167%
2026-03-18	27.9100	27.9100	26.4000	26.4000	-13.072%	13	493	+40.152%
2026-03-17	33.6500	33.6500	29.5500	30.3700	-5.683%	5	488	+21.831%
2026-03-16	33.5600	33.5600	32.2000	32.2000	+7.800%	23	484	+14.907%
2026-03-13	28.4100	31.2000	28.3800	29.8700	+9.214%	24	484	+23.870%
2026-03-12	27.5000	28.0100	27.0700	27.3500	-20.725%	27	485	+35.283%
2026-03-11	34.5000	34.5000	34.5000	34.5000	-11.060%	1	481	+7.246%
2026-03-10	41.2000	41.2000	38.7500	38.7900	+0.207%	67	481	-4.615%
2026-03-09	41.0100	41.6500	38.7100	38.7100	-14.829%	64	484	-4.417%
2026-03-06	41.7500	45.5000	41.7500	45.4500	+17.899%	17	516	-18.592%
2026-03-05	36.8900	38.5500	36.8900	38.5500	-8.149%	3	500	-4.021%
2026-03-04	42.0000	42.0000	41.9000	41.9700	+1.894%	22	499	-11.842%
2026-03-03	41.1900	41.1900	41.1900	41.1900	-5.223%	1	488	-10.172%
2026-03-02	40.0000	43.4600	40.0000	43.4600	+3.476%	6	488	-14.864%
2026-02-27	42.0000	42.0000	42.0000	42.0000	-4.545%	5	483	-11.905%
2026-02-26	43.2500	44.0000	43.2100	44.0000	-1.012%	7	478	-15.909%
2026-02-25	45.2100	45.2100	44.4500	44.4500	-6.224%	5	472	-16.760%
2026-02-24	47.7600	47.7600	47.1200	47.4000	+7.288%	4	472	-21.941%
2026-02-23	44.0000	44.2000	44.0000	44.1800	-6.100%	7	474	-16.252%
2026-02-20	46.8500	47.1500	46.8500	47.0500	-10.124%	55	468	-21.360%
2026-02-18	52.3500	52.3500	52.3500	52.3500	-6.801%	1	452	-29.322%
2026-02-17	55.5000	56.1700	55.4000	56.1700	+0.989%	3	451	-34.129%
2026-02-13	55.5000	55.6500	54.5000	55.6200	+4.943%	38	446	-33.477%
2026-02-12	54.0000	54.0000	53.0000	53.0000	+6.000%	10	446	-30.189%
2026-02-11	51.7900	51.7900	50.0000	50.0000	-8.525%	8	446	-26.000%
2026-02-10	58.2000	58.2000	54.6600	54.6600	-1.514%	89	438	-32.309%
2026-02-06	54.9000	57.7500	54.8000	55.5000	+7.767%	16	448	-33.333%
2026-02-05	48.1300	51.5000	47.9000	51.5000	+12.568%	63	450	-28.155%
2026-02-04	45.6600	45.8600	45.6600	45.7500	+0.439%	17	434	-19.126%
2026-02-03	50.4000	50.4000	44.5000	45.5500	-5.005%	302	431	-18.771%
2026-02-02	45.0000	49.4100	45.0000	47.9500	-0.021%	69	327	-22.836%
2026-01-30	46.7300	47.9600	44.9000	47.9600	-4.747%	4	297	-22.852%
2026-01-29	53.0000	53.3100	50.3500	50.3500	-9.718%	4	298	-26.514%
2026-01-27	53.7200	61.1700	53.5000	55.7700	-9.611%	15	298	-33.656%
2026-01-26	61.6500	61.7000	61.6500	61.7000	-3.201%	2	305	-40.032%
2026-01-23	63.7400	63.7400	63.7400	63.7400	+2.033%	1	305	-41.952%
2026-01-21	62.4700	62.4700	62.4700	62.4700	+3.001%	1	306	-40.772%
2026-01-20	60.1000	60.6500	60.1000	60.6500	+1.506%	108	305	-38.994%
2026-01-16	58.5000	59.7500	58.2000	59.7500	-0.994%	23	312	-38.075%
2026-01-15	59.5500	60.6500	59.5500	60.3500	+7.289%	22	312	-38.691%
2026-01-14	56.2500	56.2500	56.2500	56.2500	-4.661%	5	322	-34.222%
2026-01-13	58.0000	59.0000	58.0000	59.0000	+18.331%	3	317	-37.288%
2026-01-12	49.8600	49.8600	49.8600	49.8600	+1.755%	1	318	-25.792%
2026-01-09	44.5000	49.0000	44.5000	49.0000	+4.925%	5	317	-24.490%
2026-01-07	46.7000	46.7000	46.7000	46.7000	+4.358%	5	320	-20.771%
2026-01-06	45.1000	45.2000	44.7500	44.7500	-1.214%	9	320	-17.318%
2026-01-05	45.3000	45.3000	45.3000	45.3000	+4.740%	4	318	-18.322%
2026-01-02	35.2500	43.2500	35.2500	43.2500	+20.139%	25	318	-14.451%
2025-12-31	36.4500	36.4500	36.0000	36.0000	-3.304%	2	315	+2.778%
2025-12-30	38.5000	39.2500	37.2300	37.2300	+1.223%	13	315	-0.618%
2025-12-29	36.7800	36.7800	36.7800	36.7800	-1.315%	1	315	+0.598%
2025-12-24	36.6100	37.2700	36.6100	37.2700	+2.785%	9	314	-0.724%
2025-12-23	35.6500	36.2600	35.6500	36.2600	+0.304%	6	314	+2.041%
2025-12-22	37.0000	37.0000	36.0000	36.1500	+1.917%	7	317	+2.351%
2025-12-19	34.0000	35.4800	32.2200	35.4700	+10.809%	39	318	+4.314%
2025-12-18	30.3200	32.0100	30.3200	32.0100	-1.356%	2	331	+15.589%
2025-12-17	32.5500	32.5500	32.4500	32.4500	+3.016%	6	331	+14.022%
2025-12-16	31.5000	31.5000	31.5000	31.5000	+7.692%	1	333	+17.460%
2025-12-15	29.2500	29.2500	29.2500	29.2500	-2.888%	1	332	+26.496%
2025-12-12	29.0100	31.0000	29.0100	30.1200	+11.887%	9	332	+22.842%
2025-12-11	27.6500	27.6500	26.9200	26.9200	-1.029%	7	331	+37.444%
2025-12-10	27.2000	27.2000	27.2000	27.2000	-3.853%	1	329	+36.029%
2025-12-09	30.7100	30.7100	27.4000	28.2900	-8.417%	43	328	+30.788%
2025-12-08	30.5500	31.2000	30.2900	30.8900	+9.345%	10	289	+19.780%
2025-12-05	28.4500	28.9100	28.0000	28.2500	-0.877%	459	288	+30.973%
2025-12-04	27.1000	28.5000	27.1000	28.5000	+0.529%	4	426	+29.825%
2025-12-03	31.0000	31.0000	27.0000	28.3500	-5.657%	26	425	+30.511%
2025-12-02	27.7500	30.0500	27.7500	30.0500	+39.185%	4	422	+23.128%
2025-11-28	21.5900	21.5900	21.5900	21.5900	+5.317%	2	424	+71.376%
2025-11-26	20.0000	20.6000	20.0000	20.5000	+11.839%	12	434	+80.488%
2025-11-25	18.3400	18.3400	18.3300	18.3300	+12.316%	5	434	+101.855%
2025-11-24	16.5400	16.5400	16.3200	16.3200	-10.083%	8	431	+126.716%
2025-11-21	17.5800	18.2500	17.5000	18.1500	+2.833%	35	425	+103.857%
2025-11-20	20.2500	20.5000	17.6500	17.6500	-10.633%	9	427	+109.632%
2025-11-19	20.5500	20.6200	19.2000	19.7500	-12.222%	155	421	+87.342%
2025-11-18	22.5300	22.5300	22.5000	22.5000	-4.782%	10	276	+64.444%
2025-11-17	23.6300	23.6300	23.6300	23.6300	-8.940%	1	277	+56.581%
2025-11-14	25.5000	25.9500	25.5000	25.9500	+5.061%	2	276	+42.582%
2025-11-10	24.7000	24.7000	24.7000	24.7000	-1.397%	1	274	+49.798%
2025-11-07	26.0000	26.0000	24.0000	25.0500	-8.577%	26	273	+47.705%
2025-11-06	29.6300	29.6300	26.6500	27.4000	+1.294%	64	249	+35.036%
2025-11-05	27.1500	27.3400	26.9800	27.0500	-5.683%	9	186	+36.784%
2025-11-04	29.0000	29.0000	28.4600	28.6800	-11.971%	16	187	+29.010%
2025-11-03	31.0000	32.5800	30.7500	32.5800	+8.600%	6	170	+13.567%
2025-10-31	29.4000	30.5500	29.2200	30.0000	-1.961%	15	170	+23.333%
2025-10-30	32.8200	33.0000	30.6000	30.6000	-21.357%	12	164	+20.915%
2025-10-29	38.9100	38.9100	38.9100	38.9100	-12.758%	2	157	-4.909%
2025-10-27	44.6000	44.8600	44.3500	44.6000	+3.842%	210	119	-17.040%
2025-10-24	42.9500	42.9500	42.9500	42.9500	+6.391%	10	119	-13.853%
2025-10-20	41.0000	41.0000	40.3700	40.3700	-2.723%	7	129	-8.348%
2025-10-13	41.5000	41.5000	41.5000	41.5000	+5.063%	1	130	-10.843%
2025-10-10	39.3300	39.9000	39.0800	39.5000	-17.243%	24	129	-6.329%
2025-10-08	47.7300	47.7300	47.7300	47.7300	+6.232%	2	128	-22.481%
2025-10-07	44.9300	44.9300	44.9300	44.9300	+11.766%	1	127	-17.650%
2025-10-01	40.0200	40.2000	40.0200	40.2000	+1.901%	2	127	-7.960%
2025-09-30	39.4500	39.4500	39.4500	39.4500	-4.940%	1	126	-6.210%
2025-09-29	41.8900	41.8900	40.8400	41.5000	-9.329%	5	125	-10.843%
2025-09-26	47.3500	47.3500	45.3800	45.7700	+9.760%	14	122	-19.161%
2025-09-24	43.3000	43.3000	41.7000	41.7000	-2.342%	2	108	-11.271%
2025-09-23	41.0000	42.7000	40.5500	42.7000	+8.929%	8	106	-13.349%
2025-09-19	41.0000	41.0000	39.2000	39.2000	-2.244%	4	100	-5.612%
2025-09-18	39.3400	40.1000	39.3400	40.1000	+1.596%	2	96	-7.731%
2025-09-17	41.0000	41.0000	39.4700	39.4700	+3.569%	9	96	-6.258%
2025-09-16	40.0000	40.0000	38.1100	38.1100	-6.387%	14	103	-2.913%
2025-09-15	41.4000	41.4000	40.7000	40.7100	-0.707%	27	99	-9.113%
2025-09-12	41.6000	41.6500	41.0000	41.0000	-16.616%	11	77	-9.756%
2025-09-11	49.6700	49.6700	49.1700	49.1700	-0.466%	10	67	-24.751%
2025-09-05	49.4000	49.4000	49.4000	49.4000	-13.892%	1	61	-25.101%
2025-09-03	57.3700	57.3700	57.3700	57.3700	-0.104%	3	62	-35.506%
2025-09-02	57.4300	57.4300	57.4300	57.4300	+2.829%	1	59	-35.574%
2025-08-28	56.0000	56.0000	55.8500	55.8500	+2.665%	4	59	-33.751%
2025-08-27	54.4000	54.4000	54.4000	54.4000	+9.237%	2	56	-31.985%
2025-08-25	49.8000	49.8000	49.8000	49.8000	+2.259%	1	54	-25.703%
2025-08-20	48.6600	48.7000	48.6600	48.7000	+2.311%	2	54	-24.025%
2025-08-19	47.6000	47.6000	47.6000	47.6000	-10.070%	2	54	-22.269%
2025-08-18	53.1100	53.1100	52.9300	52.9300	-8.410%	7	52	-30.096%
2025-08-15	54.7800	57.7900	54.7800	57.7900	+13.492%	3	45	-35.975%
2025-08-11	50.9200	50.9200	50.9200	50.9200	+12.257%	1	43	-27.337%
2025-08-01	45.3600	45.3600	45.3600	45.3600	-11.493%	2	42	-18.430%
2025-07-30	51.2500	51.2500	51.2500	51.2500	-10.512%	5	41	-27.805%
2025-07-28	57.2700	57.2700	57.2700	57.2700	+1.904%	1	36	-35.394%
2025-07-25	55.5000	56.2000	55.5000	56.2000	-3.602%	15	37	-34.164%
2025-07-24	58.3000	58.3000	58.3000	58.3000	+2.985%	2	32	-36.535%
2025-07-14	56.6100	56.6100	56.6100	56.6100	+6.410%	2	30	-34.641%
2025-07-11	54.5000	54.5000	53.1000	53.2000	+2.802%	12	28	-30.451%
2025-07-10	52.2900	52.2900	51.7500	51.7500	-4.167%	3	20	-28.502%
2025-07-09	53.4000	54.0000	53.4000	54.0000	+15.040%	2	19	-31.481%
2025-07-08	46.9400	46.9400	46.9400	46.9400	+15.901%	4	20	-21.176%
2025-07-01	40.5000	40.5000	40.5000	40.5000	0.000%	2	20	-8.642%
2025-06-30	40.5000	40.5000	40.5000	40.5000	+0.947%	1	18	-8.642%
2025-06-27	40.1200	40.1200	40.1200	40.1200	+14.139%	1	19	-7.777%
2025-06-20	33.6000	35.1500	33.6000	35.1500	-5.764%	4	18	+5.263%
2025-06-17	37.6600	37.6600	37.3000	37.3000	-4.039%	2	18	-0.804%
2025-06-16	38.8700	38.8700	38.8700	38.8700	+6.028%	10	17	-4.811%
2025-06-13	37.1100	37.1100	36.6600	36.6600	-5.418%	6	7	+0.927%
2025-06-12	35.4000	39.5000	35.4000	38.7600	-17.002%	8	6	-4.541%
2025-06-10	46.7000	46.7000	46.7000	46.7000	+16.430%	1	3	-20.771%
2025-05-29	40.1100	40.1100	40.1100	40.1100	0.000%	2	2	-7.754%