Dark

BA20260918C215
BA Sep 18 2026 215.00 Call (BA260918C00215000)
option OPRA

EOD

Aug 10, 2026

22.05+2.558%(+0.55)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-10	22.8000	22.8000	22.0500	22.0500	+2.558%	10	805	0.000%
2026-08-07	21.5000	21.5000	21.5000	21.5000	-3.889%	1	809	+2.558%
2026-08-06	26.4000	26.4000	21.3700	22.3700	-22.137%	32	800	-1.430%
2026-08-05	27.1300	28.7300	26.0000	28.7300	+8.211%	17	819	-23.251%
2026-08-04	26.1100	26.7800	23.5000	26.5500	+14.440%	163	819	-16.949%
2026-08-03	14.9000	24.1000	14.9000	23.2000	+94.958%	228	916	-4.957%
2026-07-31	11.6200	12.1000	9.5000	11.9000	-21.348%	114	930	+85.294%
2026-07-30	13.4100	15.1300	13.2500	15.1300	+35.089%	15	940	+45.737%
2026-07-29	14.1000	14.1000	9.5000	11.2000	-30.693%	117	938	+96.875%
2026-07-28	12.1400	16.7000	10.5600	16.1600	+48.529%	139	876	+36.448%
2026-07-27	11.9100	12.7500	10.6500	10.8800	+2.642%	247	912	+102.665%
2026-07-24	9.9900	11.2500	9.2700	10.6000	+11.579%	35	805	+108.019%
2026-07-23	10.9500	10.9500	9.5000	9.5000	-4.040%	28	811	+132.105%
2026-07-22	7.9000	9.9000	7.8500	9.9000	+21.027%	62	813	+122.727%
2026-07-21	9.7600	11.2000	7.9500	8.1800	-21.346%	216	813	+169.560%
2026-07-20	11.7700	11.7700	10.3000	10.4000	-21.093%	97	749	+112.019%
2026-07-17	11.7600	14.1000	11.7300	13.1800	-1.273%	41	733	+67.299%
2026-07-16	13.4200	14.2500	13.3500	13.3500	-19.820%	42	710	+65.169%
2026-07-15	16.5100	17.0000	16.5100	16.6500	+7.281%	4	707	+32.432%
2026-07-14	15.2300	16.5000	15.2300	15.5200	+10.936%	29	708	+42.075%
2026-07-13	16.1300	16.1800	13.8500	13.9900	-21.537%	38	683	+57.613%
2026-07-10	18.0700	18.0700	17.4000	17.8300	-6.649%	43	671	+23.668%
2026-07-09	19.1000	19.1000	19.1000	19.1000	-6.050%	2	712	+15.445%
2026-07-08	20.3300	20.3300	20.3300	20.3300	-18.189%	1	714	+8.460%
2026-07-07	27.2000	27.2000	24.8500	24.8500	-7.963%	3	713	-11.268%
2026-07-06	25.6000	27.6500	25.6000	27.0000	+28.449%	30	713	-18.333%
2026-07-02	22.1200	22.1500	20.5000	21.0200	+22.924%	16	745	+4.900%
2026-07-01	16.8000	17.2200	16.7500	17.1000	+9.265%	107	745	+28.947%
2026-06-30	16.5400	16.5400	15.6500	15.6500	+2.087%	9	743	+40.895%
2026-06-29	16.9300	16.9300	14.7000	15.3300	-11.795%	14	735	+43.836%
2026-06-26	17.7500	19.1600	17.3800	17.3800	+0.058%	41	727	+26.870%
2026-06-25	20.1500	20.9500	17.3700	17.3700	-11.827%	11	688	+26.943%
2026-06-24	18.6500	19.7000	18.3800	19.7000	+17.964%	6	692	+11.929%
2026-06-23	19.4000	19.4000	16.7000	16.7000	-14.578%	45	696	+32.036%
2026-06-18	20.6600	20.9500	19.5500	19.5500	-23.483%	27	651	+12.788%
2026-06-17	24.9300	25.5500	24.9300	25.5500	+3.651%	4	651	-13.699%
2026-06-16	24.0000	24.6500	24.0000	24.6500	-5.192%	2	655	-10.548%
2026-06-15	24.2700	26.0000	23.7200	26.0000	+23.340%	17	655	-15.192%
2026-06-12	20.0000	21.0800	20.0000	21.0800	+2.579%	11	658	+4.602%
2026-06-11	15.2500	20.7000	15.2500	20.5500	+44.718%	38	648	+7.299%
2026-06-10	15.5000	15.6000	14.0000	14.2000	-16.323%	36	665	+55.282%
2026-06-09	17.9500	17.9500	16.9700	16.9700	-7.268%	72	660	+29.935%
2026-06-08	19.3200	19.3200	18.0500	18.3000	+0.660%	47	667	+20.492%
2026-06-05	18.4300	19.0000	18.1800	18.1800	-9.100%	15	646	+21.287%
2026-06-04	17.7600	20.0000	17.7600	20.0000	+26.662%	28	636	+10.250%
2026-06-03	18.9000	18.9000	15.7900	15.7900	-19.439%	57	645	+39.645%
2026-06-02	20.0000	20.0000	18.6900	19.6000	-21.127%	28	623	+12.500%
2026-06-01	24.2500	24.8500	24.2500	24.8500	-12.222%	5	604	-11.268%
2026-05-29	26.1500	28.3100	26.1500	28.3100	+2.572%	4	606	-22.112%
2026-05-28	27.1200	27.8700	27.0000	27.6000	+8.235%	9	610	-20.109%
2026-05-27	22.1000	25.5000	22.1000	25.5000	+21.371%	4	617	-13.529%
2026-05-26	22.6900	22.7100	21.0100	21.0100	+3.907%	7	620	+4.950%
2026-05-22	19.5500	20.3300	19.5500	20.2200	-5.734%	25	624	+9.050%
2026-05-21	21.6000	22.3500	19.7000	21.4500	-4.027%	16	615	+2.797%
2026-05-20	19.5000	22.3500	19.5000	22.3500	+19.519%	4	615	-1.342%
2026-05-19	21.5300	21.5300	18.6000	18.7000	-10.740%	6	618	+17.914%
2026-05-18	21.6500	21.6500	20.6500	20.9500	-10.086%	24	618	+5.251%
2026-05-15	24.1400	24.1400	23.3000	23.3000	-24.104%	11	618	-5.365%
2026-05-14	37.3000	37.3000	30.7000	30.7000	-19.211%	10	611	-28.176%
2026-05-13	38.0000	38.0000	38.0000	38.0000	+15.152%	1	623	-41.974%
2026-05-12	31.9200	33.0000	31.9200	33.0000	-8.052%	37	623	-33.182%
2026-05-11	36.0000	36.0000	35.7900	35.8900	+5.249%	37	623	-38.562%
2026-05-08	34.0600	34.1000	34.0600	34.1000	+5.247%	7	614	-35.337%
2026-05-07	32.4000	32.4000	32.4000	32.4000	+8.908%	2	615	-31.944%
2026-05-06	29.7500	29.7500	29.7500	29.7500	+16.302%	1	617	-25.882%
2026-05-05	24.3800	25.5800	24.3800	25.5800	+8.620%	2	617	-13.800%
2026-05-04	26.0000	26.0000	23.5500	23.5500	-20.142%	10	616	-6.369%
2026-05-01	29.4700	29.4900	29.4700	29.4900	+16.792%	2	621	-25.229%
2026-04-29	25.4000	25.4000	25.2500	25.2500	-18.967%	3	621	-12.673%
2026-04-27	30.7500	32.4000	30.7500	31.1600	-8.353%	3	618	-29.236%
2026-04-24	34.0000	34.0000	34.0000	34.0000	+1.040%	1	618	-35.147%
2026-04-23	34.0000	34.0000	33.5700	33.6500	+5.486%	8	618	-34.473%
2026-04-22	29.0000	32.0000	29.0000	31.9000	+29.412%	20	614	-30.878%
2026-04-21	24.5500	24.6500	23.6100	24.6500	-5.447%	4	616	-10.548%
2026-04-20	24.4400	26.0700	24.4400	26.0700	-3.049%	3	616	-15.420%
2026-04-17	29.0000	30.1000	26.8900	26.8900	+18.720%	72	617	-17.999%
2026-04-16	22.5000	23.0500	22.0000	22.6500	-16.111%	27	667	-2.649%
2026-04-15	25.6400	27.0000	25.6400	27.0000	+1.124%	6	647	-18.333%
2026-04-14	26.7000	26.7000	26.7000	26.7000	+4.583%	1	646	-17.416%
2026-04-13	22.4500	26.3400	22.4500	25.5300	+7.089%	68	646	-13.631%
2026-04-10	23.8400	23.8400	23.8400	23.8400	-5.584%	1	672	-7.508%
2026-04-09	24.0000	25.5000	24.0000	25.2500	+5.208%	3	672	-12.673%
2026-04-08	25.0000	25.0000	23.4700	24.0000	+25.654%	27	671	-8.125%
2026-04-07	20.3500	20.3500	19.1000	19.1000	-11.982%	9	673	+15.445%
2026-04-06	21.4500	21.7000	21.4500	21.7000	+13.198%	21	670	+1.613%
2026-04-02	18.8700	19.3000	18.6500	19.1700	-1.440%	100	651	+15.023%
2026-04-01	19.4800	20.7500	19.4500	19.4500	+29.667%	46	651	+13.368%
2026-03-31	13.2900	15.0000	13.2900	15.0000	+31.579%	15	623	+47.000%
2026-03-30	12.1000	12.6000	11.4000	11.4000	-4.603%	22	627	+93.421%
2026-03-27	11.8000	12.4500	11.8000	11.9500	-24.843%	3	611	+84.519%
2026-03-25	15.7500	15.9000	15.7500	15.9000	+8.532%	5	609	+38.679%
2026-03-24	14.4500	15.1000	14.4500	14.6500	+1.034%	4	604	+50.512%
2026-03-20	16.8900	16.8900	14.5000	14.5000	-19.890%	5	602	+52.069%
2026-03-19	16.4500	18.1000	16.0000	18.1000	-9.726%	53	603	+21.823%
2026-03-18	20.0500	20.0500	20.0500	20.0500	-10.770%	3	603	+9.975%
2026-03-17	22.4400	22.4700	22.4400	22.4700	-8.473%	3	606	-1.869%
2026-03-16	24.0000	25.3500	24.0000	24.5500	+9.598%	24	603	-10.183%
2026-03-13	22.1000	22.4000	22.1000	22.4000	+12.000%	4	590	-1.562%
2026-03-12	23.4000	23.7300	19.8000	20.0000	-20.792%	118	590	+10.250%
2026-03-11	27.1200	27.1200	25.2500	25.2500	-13.646%	15	600	-12.673%
2026-03-10	30.3900	30.3900	29.2400	29.2400	-5.981%	2	598	-24.590%
2026-03-09	31.1000	31.1000	31.1000	31.1000	+11.071%	1	597	-29.100%
2026-03-06	28.0000	28.0000	28.0000	28.0000	+0.179%	1	597	-21.250%
2026-03-05	32.0000	32.0000	27.9500	27.9500	-10.071%	23	598	-21.109%
2026-03-04	31.0800	31.0800	31.0800	31.0800	+2.676%	1	579	-29.054%
2026-03-03	30.2700	30.2700	30.2700	30.2700	-11.595%	5	580	-27.156%
2026-03-02	34.0500	34.2400	34.0500	34.2400	+6.138%	2	580	-35.602%
2026-02-27	32.2600	32.2600	32.2600	32.2600	-15.105%	1	579	-31.649%
2026-02-24	34.8600	38.0000	34.8600	38.0000	+2.426%	9	578	-41.974%
2026-02-20	37.0500	37.1000	37.0500	37.1000	-16.629%	2	583	-40.566%
2026-02-17	44.5000	44.5000	44.5000	44.5000	+13.088%	20	583	-50.449%
2026-02-11	41.1600	41.6200	39.3500	39.3500	-14.120%	10	603	-43.964%
2026-02-10	46.1400	46.1400	45.6500	45.8200	+14.550%	6	602	-51.877%
2026-02-05	42.4000	42.4000	40.0000	40.0000	+11.421%	8	599	-44.875%
2026-02-04	35.4000	35.9000	35.4000	35.9000	-7.474%	102	601	-38.579%
2026-02-02	38.8500	38.8500	38.8000	38.8000	+0.910%	2	621	-43.170%
2026-01-30	38.4500	38.4500	38.4500	38.4500	-16.231%	2	621	-42.653%
2026-01-28	45.9000	45.9000	45.9000	45.9000	-0.326%	1	623	-51.961%
2026-01-27	44.3200	51.7300	44.3200	46.0500	-8.722%	15	624	-52.117%
2026-01-26	50.4000	50.4500	50.4000	50.4500	-2.134%	2	627	-56.293%
2026-01-23	51.2500	51.5500	51.2500	51.5500	-1.810%	20	627	-57.226%
2026-01-22	53.4400	53.4400	52.5000	52.5000	+6.491%	5	627	-58.000%
2026-01-20	49.5700	49.5700	49.1000	49.3000	+0.818%	26	629	-55.274%
2026-01-16	48.1500	49.3200	48.1500	48.9000	-0.711%	7	612	-54.908%
2026-01-15	49.0000	49.3500	49.0000	49.2500	+13.218%	8	612	-55.228%
2026-01-14	43.5000	43.5000	43.5000	43.5000	-4.290%	1	620	-49.310%
2026-01-13	45.7100	45.7100	45.4500	45.4500	+7.396%	7	621	-51.485%
2026-01-12	40.0000	42.3200	39.8800	42.3200	+8.513%	7	625	-47.897%
2026-01-09	36.6500	39.0000	36.6500	39.0000	+9.828%	32	632	-43.462%
2026-01-07	36.1500	38.1000	35.5100	35.5100	-0.281%	23	639	-37.905%
2026-01-06	35.9500	36.1500	35.5000	35.6100	-0.392%	6	645	-38.079%
2026-01-05	36.0000	36.0000	35.2500	35.7500	+7.681%	38	683	-38.322%
2026-01-02	28.4000	33.2000	26.8500	33.2000	+22.509%	25	683	-33.584%
2025-12-31	27.9200	27.9200	27.1000	27.1000	-5.410%	24	679	-18.635%
2025-12-30	29.0000	29.0000	28.6500	28.6500	+4.945%	2	679	-23.037%
2025-12-26	27.8000	27.8000	27.3000	27.3000	+1.676%	4	678	-19.231%
2025-12-19	24.5500	27.2300	24.5500	26.8500	+14.013%	12	677	-17.877%
2025-12-16	23.5500	23.5500	23.5500	23.5500	+3.289%	5	686	-6.369%
2025-12-15	23.5500	23.5500	22.7900	22.8000	-4.202%	105	686	-3.289%
2025-12-12	23.8500	23.8500	23.8000	23.8000	+12.903%	13	586	-7.353%
2025-12-11	21.2900	21.2900	21.0800	21.0800	-1.357%	2	592	+4.602%
2025-12-09	23.0200	23.0200	21.3700	21.3700	-1.702%	14	591	+3.182%
2025-12-05	22.4500	22.4500	21.7400	21.7400	+2.790%	24	591	+1.426%
2025-12-04	21.1500	21.1500	21.1500	21.1500	+0.189%	5	589	+4.255%
2025-12-03	23.5500	23.5500	21.1100	21.1100	-0.189%	11	594	+4.453%
2025-12-02	19.1800	21.8000	19.1800	21.1500	+34.286%	10	593	+4.255%
2025-11-28	15.6500	15.7500	15.6500	15.7500	+30.165%	2	588	+40.000%
2025-11-25	11.3800	12.3600	11.3800	12.1000	-12.950%	6	588	+82.231%
2025-11-21	12.8500	13.9000	12.8500	13.9000	+11.200%	8	586	+58.633%
2025-11-20	12.0000	12.5000	12.0000	12.5000	-12.587%	8	586	+76.400%
2025-11-19	15.0000	15.0000	14.3000	14.3000	-14.627%	2	590	+54.196%
2025-11-18	17.4500	17.4500	16.5500	16.7500	-1.471%	46	588	+31.642%
2025-11-17	18.2300	18.2300	17.0000	17.0000	-10.290%	4	578	+29.706%
2025-11-14	20.5000	20.5000	18.7500	18.9500	+0.265%	13	575	+16.359%
2025-11-13	20.0000	20.0000	18.9000	18.9000	-4.304%	2	568	+16.667%
2025-11-11	19.5000	19.7500	19.5000	19.7500	+3.947%	4	566	+11.646%
2025-11-10	19.0000	19.0000	19.0000	19.0000	-4.040%	1	564	+16.053%
2025-11-07	19.9000	19.9000	18.0000	19.8000	-4.348%	10	565	+11.364%
2025-11-06	22.1000	22.1000	20.3200	20.7000	+0.976%	10	563	+6.522%
2025-11-05	22.4000	22.4000	20.5000	20.5000	-7.533%	71	557	+7.561%
2025-11-04	23.0000	23.0000	22.1700	22.1700	-13.059%	13	527	-0.541%
2025-11-03	26.0000	26.0000	25.5000	25.5000	+6.250%	2	537	-13.529%
2025-10-31	22.0000	24.0000	22.0000	24.0000	+0.713%	3	537	-8.125%
2025-10-30	27.0500	27.0500	23.8300	23.8300	-22.099%	43	535	-7.470%
2025-10-29	31.3000	33.4500	29.2000	30.5900	-18.099%	35	525	-27.918%
2025-10-28	37.5000	37.5000	37.3500	37.3500	+3.750%	101	506	-40.964%
2025-10-27	35.7000	36.0000	35.7000	36.0000	+2.857%	7	506	-38.750%
2025-10-24	34.2600	35.0000	34.2000	35.0000	+2.941%	21	506	-37.000%
2025-10-23	34.0000	34.0000	34.0000	34.0000	+6.084%	1	527	-35.147%
2025-10-22	31.5000	32.0500	31.5000	32.0500	-1.233%	34	527	-31.201%
2025-10-20	31.7500	32.4500	31.7500	32.4500	+7.629%	30	518	-32.049%
2025-10-16	30.9000	30.9000	30.1500	30.1500	-3.981%	9	491	-26.866%
2025-10-15	32.4400	32.4400	31.4000	31.4000	-5.279%	6	482	-29.777%
2025-10-14	34.6200	34.6200	33.0500	33.1500	+2.346%	18	478	-33.484%
2025-10-13	33.1500	33.1500	32.3900	32.3900	+2.177%	2	465	-31.923%
2025-10-10	30.6500	31.9500	30.6500	31.7000	-3.939%	7	465	-30.442%
2025-10-09	35.0000	35.0000	33.0000	33.0000	-12.698%	2	465	-33.182%
2025-10-08	37.5500	37.9500	37.5500	37.8000	0.000%	12	465	-41.667%
2025-10-07	36.6500	37.8000	36.3500	37.8000	+9.756%	5	468	-41.667%
2025-10-06	35.8000	35.9400	34.4400	34.4400	+1.683%	6	468	-35.976%
2025-10-03	33.4500	33.8700	33.4500	33.8700	+2.636%	4	469	-34.898%
2025-10-02	33.9500	33.9500	33.0000	33.0000	+4.101%	3	472	-33.182%
2025-10-01	31.7200	32.2000	31.6000	31.7000	-1.246%	104	470	-30.442%
2025-09-30	32.2500	32.2500	31.4500	32.1000	-2.134%	18	367	-31.308%
2025-09-29	35.0500	35.0500	32.8000	32.8000	-11.709%	24	353	-32.774%
2025-09-26	36.0500	37.6500	35.5900	37.1500	+15.087%	8	343	-40.646%
2025-09-25	32.2800	32.2800	32.2800	32.2800	-2.917%	1	344	-31.691%
2025-09-24	34.0000	34.8500	33.2200	33.2500	-0.746%	6	345	-33.684%
2025-09-23	33.0000	34.9000	31.7000	33.5000	+10.561%	11	340	-34.179%
2025-09-22	30.8000	30.8000	30.3000	30.3000	-3.657%	5	336	-27.228%
2025-09-19	32.7000	33.2000	31.4500	31.4500	-2.932%	29	332	-29.889%
2025-09-18	31.9100	33.0000	31.9100	32.4000	+1.472%	7	305	-31.944%
2025-09-17	31.6200	32.8200	31.6200	31.9300	+1.397%	11	303	-30.943%
2025-09-16	31.7000	31.7000	31.1900	31.4900	-4.576%	9	293	-29.978%
2025-09-15	32.6000	33.0000	32.3500	33.0000	-0.061%	13	291	-33.182%
2025-09-12	32.6500	33.8400	32.6500	33.0200	-8.278%	10	285	-33.222%
2025-09-11	40.0000	40.1500	36.0000	36.0000	-10.112%	14	280	-38.750%
2025-09-05	40.0500	40.0500	40.0500	40.0500	-9.060%	4	269	-44.944%
2025-09-03	44.0000	44.0400	44.0000	44.0400	-1.366%	5	269	-49.932%
2025-08-27	44.6500	44.6500	44.6500	44.6500	-3.459%	6	274	-50.616%
2025-08-26	46.0000	46.2500	46.0000	46.2500	+11.553%	32	287	-52.324%
2025-08-25	41.4600	41.4600	41.4600	41.4600	+4.433%	1	275	-46.816%
2025-08-19	39.7000	39.7000	39.7000	39.7000	-12.651%	1	274	-44.458%
2025-08-18	44.3000	45.6000	44.3000	45.4500	+4.483%	15	273	-51.485%
2025-08-08	43.5000	43.5000	43.5000	43.5000	+4.819%	1	273	-49.310%
2025-08-07	41.5000	41.5000	41.5000	41.5000	+4.745%	1	274	-46.867%
2025-08-06	39.6200	39.6200	39.6200	39.6200	-2.892%	10	273	-44.346%
2025-08-05	40.6700	40.8800	40.6700	40.8000	+11.445%	32	263	-45.956%
2025-08-04	36.6100	36.6100	36.6100	36.6100	-17.915%	6	262	-39.771%
2025-07-29	44.6000	44.6000	44.6000	44.6000	-9.643%	1	256	-50.561%
2025-07-28	49.3600	49.3600	49.3600	49.3600	+5.245%	11	255	-55.328%
2025-07-21	46.8400	47.0700	46.8400	46.9000	-1.677%	27	250	-52.985%
2025-07-17	46.8000	48.0000	46.0000	47.7000	+0.084%	6	243	-53.774%
2025-07-15	47.6600	47.6600	47.6600	47.6600	+2.804%	1	245	-53.735%
2025-07-14	48.5000	48.5000	45.5600	46.3600	+1.444%	28	245	-52.437%
2025-07-09	44.1000	45.7000	43.0000	45.7000	+21.156%	28	244	-51.751%
2025-07-08	39.4200	39.4200	37.0700	37.7200	+1.808%	90	247	-41.543%
2025-07-07	37.5000	38.0400	37.0500	37.0500	-1.672%	5	167	-40.486%
2025-07-03	37.5000	37.7300	37.4300	37.6800	+8.090%	6	165	-41.481%
2025-07-02	34.8600	34.8600	34.8600	34.8600	+4.842%	1	165	-36.747%
2025-06-30	33.2500	33.2500	33.2500	33.2500	-5.620%	8	171	-33.684%
2025-06-27	31.6500	35.2300	31.6500	35.2300	+16.079%	110	171	-37.411%
2025-06-16	30.2500	30.3500	30.0500	30.3500	+2.189%	5	81	-27.348%
2025-06-13	27.0000	29.8000	26.9500	29.7000	-8.050%	104	106	-25.758%
2025-06-12	32.3500	32.3500	32.3000	32.3000	-15.401%	3	68	-31.734%
2025-06-11	38.3000	38.3000	38.1800	38.1800	-2.253%	10	70	-42.247%
2025-06-10	38.5800	39.0600	38.5800	39.0600	-2.836%	27	60	-43.548%
2025-06-09	37.9000	40.3500	37.9000	40.2000	+7.200%	29	34	-45.149%
2025-06-04	37.4600	37.5000	37.4600	37.5000	-1.055%	6	1	-41.200%
2025-06-03	37.9000	37.9000	37.9000	37.9000	0.000%	1	1	-41.821%