Dark

BA20260918C205
BA Sep 18 2026 205.00 Call (BA260918C00205000)
option OPRA

EOD

Aug 7, 2026

32.53-11.603%(-4.27)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	31.1600	32.5300	31.1600	32.5300	-11.603%	8	737	0.000%
2026-08-05	35.5800	36.8000	35.5800	36.8000	+6.574%	7	733	-11.603%
2026-08-04	34.3100	34.8400	34.3100	34.5300	+36.590%	8	739	-5.792%
2026-08-03	24.2500	26.8800	24.2500	25.2800	+50.030%	16	742	+28.679%
2026-07-31	15.9000	17.2200	15.0000	16.8500	-17.402%	44	736	+93.056%
2026-07-30	19.7500	21.0000	19.7500	20.4000	+9.973%	33	757	+59.461%
2026-07-29	18.0500	18.5500	14.5000	18.5500	-17.556%	114	790	+75.364%
2026-07-28	17.4000	23.6600	17.4000	22.5000	+35.298%	76	775	+44.578%
2026-07-27	17.2500	18.0200	16.0500	16.6300	+5.924%	70	785	+95.610%
2026-07-24	15.1500	16.5400	14.4800	15.7000	+8.276%	71	779	+107.197%
2026-07-23	13.2500	16.0000	13.2400	14.5000	-1.361%	57	792	+124.345%
2026-07-22	13.6000	14.7000	12.9000	14.7000	+16.206%	17	754	+121.293%
2026-07-21	14.3000	16.5000	12.3300	12.6500	-17.428%	51	757	+157.154%
2026-07-20	16.0000	16.7500	15.3200	15.3200	-20.622%	21	747	+112.337%
2026-07-16	19.5800	19.5800	19.2900	19.3000	-13.762%	4	737	+68.549%
2026-07-15	22.3800	22.3800	22.3800	22.3800	+4.433%	3	737	+45.353%
2026-07-14	22.1600	22.1600	21.3700	21.4300	+6.089%	24	737	+51.797%
2026-07-13	21.5000	21.9500	20.2000	20.2000	-28.114%	26	715	+61.040%
2026-07-08	28.1000	28.1000	28.1000	28.1000	-14.564%	5	690	+15.765%
2026-07-07	33.5200	33.5200	32.8900	32.8900	-3.690%	3	687	-1.095%
2026-07-06	34.1500	34.1500	34.1500	34.1500	+29.848%	2	688	-4.744%
2026-07-02	28.1700	28.1700	26.3000	26.3000	+13.509%	5	689	+23.688%
2026-07-01	23.1800	23.1800	23.1500	23.1700	+8.677%	4	689	+40.397%
2026-06-30	21.3200	21.3200	21.3200	21.3200	+4.510%	3	689	+52.580%
2026-06-29	23.2500	23.2500	20.4000	20.4000	-15.388%	21	686	+59.461%
2026-06-25	24.1100	24.1100	24.1100	24.1100	-5.079%	1	666	+34.923%
2026-06-24	25.2000	25.5000	25.2000	25.4000	+10.435%	43	666	+28.071%
2026-06-23	23.0000	23.0000	23.0000	23.0000	-8.000%	4	696	+41.435%
2026-06-22	25.0000	25.0000	25.0000	25.0000	-7.749%	3	676	+30.120%
2026-06-18	26.0000	27.1000	26.0000	27.1000	-18.741%	32	636	+20.037%
2026-06-15	33.3500	33.3500	33.3500	33.3500	+25.376%	1	636	-2.459%
2026-06-11	22.0500	26.6000	22.0500	26.6000	+40.000%	22	637	+22.293%
2026-06-10	20.0500	20.1900	19.0000	19.0000	-13.871%	22	658	+71.211%
2026-06-09	22.0600	22.0600	22.0600	22.0600	-8.083%	1	638	+47.461%
2026-06-08	24.0000	24.0000	24.0000	24.0000	-2.041%	30	638	+35.542%
2026-06-04	24.5000	24.5000	24.5000	24.5000	+11.364%	40	668	+32.776%
2026-06-03	23.8600	23.8600	22.0000	22.0000	-11.111%	35	668	+47.864%
2026-06-02	26.0000	27.2500	24.7500	24.7500	-19.012%	28	673	+31.434%
2026-06-01	29.4000	30.7500	29.4000	30.5600	-9.210%	104	652	+6.446%
2026-05-28	33.6600	33.6600	33.6600	33.6600	+7.885%	2	608	-3.357%
2026-05-27	31.5000	31.5000	31.2000	31.2000	+15.556%	55	608	+4.263%
2026-05-26	27.0000	27.0000	27.0000	27.0000	-1.280%	3	608	+20.481%
2026-05-22	27.3500	27.3500	27.3500	27.3500	+0.923%	1	609	+18.940%
2026-05-21	25.0000	27.1000	25.0000	27.1000	-4.912%	40	609	+20.037%
2026-05-20	25.2500	28.5000	25.2500	28.5000	+18.750%	42	609	+14.140%
2026-05-19	27.0500	27.0500	24.0000	24.0000	-11.308%	30	606	+35.542%
2026-05-18	27.0600	27.0600	27.0600	27.0600	-8.674%	1	606	+20.214%
2026-05-15	30.0000	30.0000	29.2500	29.6300	-31.093%	92	606	+9.787%
2026-05-11	43.0000	43.0000	43.0000	43.0000	+3.614%	1	594	-24.349%
2026-05-08	41.5000	41.5000	41.5000	41.5000	+17.066%	1	595	-21.614%
2026-05-06	35.4500	35.4500	35.4500	35.4500	+14.244%	1	596	-8.237%
2026-05-05	31.0300	31.0300	31.0300	31.0300	+3.433%	20	597	+4.834%
2026-05-04	30.0000	30.0000	30.0000	30.0000	-15.612%	20	597	+8.433%
2026-04-30	34.7300	35.5500	34.7300	35.5500	+13.217%	3	577	-8.495%
2026-04-29	31.4000	31.4000	31.4000	31.4000	-16.821%	7	575	+3.599%
2026-04-27	38.7500	38.7500	37.3500	37.7500	-6.721%	16	575	-13.828%
2026-04-23	40.4700	40.4700	40.4700	40.4700	+19.029%	23	575	-19.619%
2026-04-17	34.0000	34.0000	34.0000	34.0000	+17.241%	5	568	-4.324%
2026-04-16	27.0000	29.0000	27.0000	29.0000	-9.375%	78	573	+12.172%
2026-04-13	32.0000	32.0000	32.0000	32.0000	+8.844%	20	545	+1.656%
2026-04-10	29.4000	29.4000	29.4000	29.4000	-1.442%	5	565	+10.646%
2026-04-08	29.6500	29.8300	29.6500	29.8300	+21.755%	2	570	+9.051%
2026-04-07	24.8500	24.8500	24.5000	24.5000	-9.259%	2	570	+32.776%
2026-04-06	26.2400	27.0000	26.2400	27.0000	+14.020%	13	569	+20.481%
2026-04-02	22.9000	24.1500	22.6300	23.6800	-4.130%	67	512	+37.373%
2026-04-01	23.0000	25.6500	23.0000	24.7000	+45.294%	100	512	+31.700%
2026-03-31	17.7000	17.7000	17.0000	17.0000	+14.865%	12	440	+91.353%
2026-03-30	15.4000	16.5000	14.8000	14.8000	-4.823%	16	440	+119.797%
2026-03-27	16.5500	16.5500	15.5500	15.5500	-12.885%	8	429	+109.196%
2026-03-26	18.3000	18.3000	17.8500	17.8500	-10.076%	7	423	+82.241%
2026-03-25	20.2500	20.2500	19.8500	19.8500	+4.749%	45	418	+63.879%
2026-03-24	18.1500	19.3200	18.1500	18.9500	-9.762%	31	413	+71.662%
2026-03-23	21.0000	21.0000	21.0000	21.0000	-6.040%	1	404	+54.905%
2026-03-19	20.0000	22.3500	19.8000	22.3500	-11.133%	13	403	+45.548%
2026-03-18	25.1500	25.1500	25.1500	25.1500	-6.852%	3	397	+29.344%
2026-03-17	30.7900	30.7900	27.0000	27.0000	-8.753%	118	394	+20.481%
2026-03-16	29.5900	29.5900	29.5900	29.5900	+8.787%	1	328	+9.936%
2026-03-13	26.1000	27.2000	26.1000	27.2000	+11.475%	2	329	+19.596%
2026-03-12	28.4500	28.4500	24.4000	24.4000	-35.106%	90	328	+33.320%
2026-03-09	37.6000	37.6000	37.6000	37.6000	+0.240%	30	276	-13.484%
2026-03-06	37.5100	37.5100	37.5100	37.5100	-2.571%	1	255	-13.276%
2026-03-04	38.5000	38.5000	38.5000	38.5000	+0.260%	1	255	-15.506%
2026-03-03	38.4000	38.4000	38.4000	38.4000	-3.323%	20	256	-15.286%
2026-02-26	39.7200	39.7200	39.7200	39.7200	-4.542%	1	236	-18.102%
2026-02-25	41.5100	41.6100	41.5100	41.6100	-7.079%	2	236	-21.822%
2026-02-20	43.7000	44.7800	43.5000	44.7800	-0.973%	25	236	-27.356%
2026-02-19	45.3500	45.3500	45.2200	45.2200	-11.072%	40	233	-28.063%
2026-02-18	50.8500	50.8500	50.8500	50.8500	+8.077%	10	223	-36.028%
2026-02-11	47.0500	47.0500	47.0500	47.0500	-9.952%	20	216	-30.861%
2026-02-09	52.0000	52.2500	52.0000	52.2500	+3.363%	2	196	-37.742%
2026-02-06	50.2300	50.5500	50.2300	50.5500	+10.613%	2	197	-35.648%
2026-02-05	45.7000	45.7000	45.7000	45.7000	+7.783%	1	196	-28.818%
2026-02-03	42.4000	42.4000	42.4000	42.4000	-5.778%	2	196	-23.278%
2026-02-02	44.7500	45.0000	44.7500	45.0000	+7.476%	16	196	-27.711%
2026-01-30	42.9000	42.9000	41.8700	41.8700	-6.331%	16	182	-22.307%
2026-01-29	47.2500	47.2500	44.6000	44.7000	-15.660%	15	166	-27.226%
2026-01-28	51.3000	53.0000	50.3000	53.0000	-2.663%	35	152	-38.623%
2026-01-27	50.5000	54.4500	49.1100	54.4500	-6.443%	49	141	-40.257%
2026-01-26	58.1500	58.2000	58.1500	58.2000	-2.513%	2	121	-44.107%
2026-01-23	59.7000	59.7000	59.7000	59.7000	+7.471%	1	122	-45.511%
2026-01-16	55.5500	55.5500	55.5500	55.5500	+8.922%	1	124	-41.440%
2026-01-14	51.0000	51.0000	51.0000	51.0000	-6.679%	1	124	-36.216%
2026-01-13	55.1500	55.1500	54.6500	54.6500	+12.449%	2	124	-40.476%
2026-01-12	48.6000	48.6000	48.6000	48.6000	+14.894%	2	125	-33.066%
2026-01-07	42.4000	42.4000	42.3000	42.3000	+1.196%	2	126	-23.097%
2026-01-06	41.8000	41.8000	41.8000	41.8000	+7.097%	1	126	-22.177%
2026-01-02	38.0000	39.0300	38.0000	39.0300	+9.022%	6	125	-16.654%
2025-12-30	35.8000	35.8000	35.8000	35.8000	+8.452%	2	124	-9.134%
2025-12-26	33.0100	33.0100	33.0100	33.0100	+2.995%	1	125	-1.454%
2025-12-19	31.6000	32.0500	31.6000	32.0500	+10.594%	11	126	+1.498%
2025-12-18	28.9800	28.9800	28.9800	28.9800	-4.514%	1	122	+12.250%
2025-12-17	30.3500	30.3500	30.3500	30.3500	+4.475%	20	121	+7.183%
2025-12-16	29.0500	29.0500	29.0500	29.0500	+7.394%	1	131	+11.979%
2025-12-15	26.8500	27.0500	26.8500	27.0500	-1.493%	2	132	+20.259%
2025-12-12	27.1000	28.1000	27.1000	27.4600	+6.228%	9	133	+18.463%
2025-12-11	25.8000	25.8500	25.8000	25.8500	+1.373%	2	133	+25.841%
2025-12-09	28.6400	28.6400	25.1700	25.5000	-2.448%	50	133	+27.569%
2025-12-05	26.1400	26.1400	26.1400	26.1400	+4.980%	1	110	+24.445%
2025-12-04	26.3800	26.3800	24.9000	24.9000	-5.143%	16	110	+30.643%
2025-12-03	27.3500	27.3500	26.2500	26.2500	+0.536%	13	118	+23.924%
2025-12-02	26.1100	26.1100	26.1100	26.1100	+35.636%	1	108	+24.588%
2025-11-28	18.0000	19.2500	18.0000	19.2500	+1.316%	3	108	+68.987%
2025-11-26	19.0000	19.0000	19.0000	19.0000	+23.779%	1	110	+71.211%
2025-11-24	15.4200	15.4200	14.8200	15.3500	-5.828%	6	110	+111.922%
2025-11-21	16.4500	16.4500	16.3000	16.3000	-10.193%	2	106	+99.571%
2025-11-19	19.6400	19.6400	18.1500	18.1500	-10.767%	26	111	+79.229%
2025-11-18	20.3000	20.3500	20.3000	20.3400	-2.446%	4	113	+59.931%
2025-11-17	20.8500	20.8500	20.8500	20.8500	-10.323%	12	111	+56.019%
2025-11-14	23.2500	23.2500	23.2500	23.2500	-1.064%	4	107	+39.914%
2025-11-13	23.5000	23.5000	23.5000	23.5000	-2.287%	1	107	+38.426%
2025-11-11	24.0500	24.0500	24.0500	24.0500	+5.947%	1	107	+35.260%
2025-11-10	22.6500	22.7000	22.5000	22.7000	-9.526%	4	107	+43.304%
2025-11-05	25.6600	25.6600	25.0900	25.0900	-4.054%	21	108	+29.653%
2025-11-04	26.1000	26.1500	26.1000	26.1500	-12.101%	6	107	+24.398%
2025-11-03	29.5200	29.7500	29.5200	29.7500	+9.094%	3	103	+9.345%
2025-10-31	28.0000	28.0000	26.7500	27.2700	+1.150%	7	103	+19.289%
2025-10-30	29.1800	29.6700	26.9600	26.9600	-20.822%	10	100	+20.660%
2025-10-29	34.0500	34.0500	34.0500	34.0500	-6.712%	1	100	-4.464%
2025-10-17	33.9500	36.7500	33.9500	36.5000	+2.528%	58	100	-10.877%
2025-10-13	35.5500	35.6000	35.5500	35.6000	-1.847%	20	107	-8.624%
2025-10-10	37.1000	37.1000	36.2700	36.2700	-18.034%	20	124	-10.312%
2025-10-08	44.2500	44.2500	44.2500	44.2500	+14.637%	1	114	-26.486%
2025-10-03	38.6000	38.6000	38.6000	38.6000	+3.513%	4	115	-15.725%
2025-10-01	37.2900	37.2900	37.2900	37.2900	+2.276%	1	115	-12.765%
2025-09-30	36.3200	36.4600	36.3200	36.4600	-7.579%	2	114	-10.779%
2025-09-29	40.2000	40.2000	38.1000	39.4500	-8.256%	20	115	-17.541%
2025-09-26	43.0000	43.0000	43.0000	43.0000	+12.242%	7	108	-24.349%
2025-09-24	38.7000	38.9900	38.3100	38.3100	+6.063%	8	108	-15.087%
2025-09-22	36.1200	36.1200	36.1200	36.1200	-2.378%	1	105	-9.939%
2025-09-19	37.2000	37.2000	37.0000	37.0000	+0.680%	2	105	-12.081%
2025-09-18	36.7500	36.7500	36.7500	36.7500	-3.289%	2	104	-11.483%
2025-09-16	38.0000	38.0000	38.0000	38.0000	-3.382%	3	104	-14.395%
2025-09-12	41.9000	41.9000	39.3300	39.3300	-6.134%	14	101	-17.290%
2025-09-11	41.9000	41.9000	41.9000	41.9000	-18.562%	1	95	-22.363%
2025-09-03	51.4500	51.4500	51.4500	51.4500	+3.584%	2	94	-36.774%
2025-09-02	49.6700	49.6700	49.6700	49.6700	-5.390%	4	94	-34.508%
2025-08-27	52.5000	52.5000	52.5000	52.5000	+3.042%	1	94	-38.038%
2025-08-26	49.9100	50.9500	49.9100	50.9500	+7.762%	21	93	-36.153%
2025-08-25	47.2800	47.2800	47.2800	47.2800	+2.560%	1	100	-31.197%
2025-08-21	46.1000	46.1000	46.1000	46.1000	-9.873%	1	99	-29.436%
2025-08-14	51.1500	51.1500	51.1500	51.1500	+3.858%	1	98	-36.403%
2025-08-08	49.2500	49.2500	49.2500	49.2500	+8.720%	1	99	-33.949%
2025-08-04	45.3000	45.3000	45.3000	45.3000	-4.471%	10	98	-28.190%
2025-07-29	52.2400	52.2400	47.4200	47.4200	-13.388%	25	88	-31.400%
2025-07-23	51.9000	54.7500	51.9000	54.7500	+10.920%	3	73	-40.584%
2025-07-22	49.3900	49.3900	49.3600	49.3600	-5.441%	5	74	-34.096%
2025-07-21	52.2000	52.2000	52.2000	52.2000	+3.551%	1	73	-37.682%
2025-07-11	50.4100	50.4100	50.4100	50.4100	+3.554%	1	73	-35.469%
2025-07-10	48.6800	48.6800	48.6800	48.6800	-4.079%	1	74	-33.176%
2025-07-09	50.7500	50.7500	50.7500	50.7500	+14.689%	20	74	-35.901%
2025-07-08	44.7500	44.7500	44.2500	44.2500	+21.733%	10	74	-26.486%
2025-06-27	36.3500	36.3500	36.3500	36.3500	+7.864%	1	70	-10.509%
2025-06-26	33.7000	33.7000	33.7000	33.7000	+6.646%	1	70	-3.472%
2025-06-25	32.0400	32.0400	31.6000	31.6000	-4.934%	11	69	+2.943%
2025-06-24	33.1700	33.2400	33.1700	33.2400	-3.540%	20	60	-2.136%
2025-06-16	34.4600	34.4600	34.4600	34.4600	-1.795%	10	40	-5.601%
2025-06-13	32.2000	35.0900	32.2000	35.0900	-5.418%	22	30	-7.296%
2025-06-12	34.8800	37.3100	34.8800	37.1000	-15.682%	15	20	-12.318%
2025-06-10	44.0000	44.0000	44.0000	44.0000	+0.686%	7	9	-26.068%
2025-06-09	43.7000	43.7000	43.7000	43.7000	+27.146%	7	9	-25.561%
2025-05-23	34.3700	34.3700	34.3700	34.3700	0.000%	4	2	-5.354%