Dark

BA20260918C235
BA Sep 18 2026 235.00 Call (BA260918C00235000)
option OPRA

EOD

Aug 7, 2026

10.10+7.447%(+0.70)266

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	9.8000	10.9500	8.7000	10.1000	+7.447%	266	3,868	0.000%
2026-08-06	13.9000	13.9000	9.2000	9.4000	-33.896%	227	3,856	+7.447%
2026-08-05	13.7000	14.5500	12.4500	14.2200	+11.529%	107	3,754	-28.973%
2026-08-04	12.2500	13.7400	10.9400	12.7500	+12.434%	357	3,746	-20.784%
2026-08-03	5.0700	11.4500	5.0700	11.3400	+160.690%	1,159	3,709	-10.935%
2026-07-31	4.0000	4.3500	3.1200	4.3500	-24.740%	206	3,527	+132.184%
2026-07-30	4.6000	5.7800	4.6000	5.7800	+24.301%	131	3,506	+74.740%
2026-07-29	4.5500	4.8000	3.2000	4.6500	-30.180%	161	3,477	+117.204%
2026-07-28	4.1600	7.1500	4.1600	6.6600	+62.439%	426	3,430	+51.652%
2026-07-27	4.7500	5.0400	4.1000	4.1000	+5.670%	232	3,207	+146.341%
2026-07-24	3.8000	4.3600	3.3500	3.8800	+19.753%	303	3,152	+160.309%
2026-07-23	4.0000	4.2500	3.1700	3.2400	-15.405%	167	3,161	+211.728%
2026-07-22	3.5500	4.0000	3.1000	3.8300	+25.574%	149	3,140	+163.708%
2026-07-21	3.8000	4.5000	3.0000	3.0500	-27.381%	161	3,049	+231.148%
2026-07-20	5.5500	5.6800	4.0500	4.2000	-25.664%	260	2,994	+140.476%
2026-07-17	5.5300	5.9500	5.5300	5.6500	+2.727%	38	3,034	+78.761%
2026-07-16	6.0000	6.3500	5.5000	5.5000	-23.398%	91	3,032	+83.636%
2026-07-15	6.7400	8.3000	6.7400	7.1800	+4.512%	15	3,043	+40.669%
2026-07-14	6.4200	7.5500	6.4200	6.8700	+13.930%	61	3,037	+47.016%
2026-07-13	7.5000	7.5000	6.0300	6.0300	-31.164%	62	3,033	+67.496%
2026-07-10	9.0400	9.0400	8.7600	8.7600	-11.426%	8	3,035	+15.297%
2026-07-09	9.5300	9.8900	9.4000	9.8900	-2.079%	7	3,037	+2.123%
2026-07-08	11.4600	11.4600	9.5500	10.1000	-26.812%	23	3,038	0.000%
2026-07-07	14.7000	15.6000	13.4500	13.8000	-12.381%	950	3,053	-26.812%
2026-07-06	14.2500	15.8500	13.8500	15.7500	+36.957%	704	3,030	-35.873%
2026-07-02	9.8500	12.2700	9.8500	11.5000	+38.889%	153	2,950	-12.174%
2026-07-01	8.0000	8.4000	7.9300	8.2800	+9.814%	53	2,950	+21.981%
2026-06-30	8.1600	8.1600	7.5000	7.5400	+6.347%	16	2,969	+33.952%
2026-06-29	8.5500	8.5500	6.9000	7.0900	-12.685%	23	2,969	+42.454%
2026-06-26	8.9000	9.0000	8.1200	8.1200	-2.754%	17	2,965	+24.384%
2026-06-25	9.2600	10.8000	8.3500	8.3500	-17.080%	11	2,973	+20.958%
2026-06-24	8.8700	10.0700	8.8700	10.0700	+21.325%	16	2,973	+0.298%
2026-06-23	9.6500	10.0000	8.3000	8.3000	-16.583%	20	2,967	+21.687%
2026-06-22	10.3400	10.5000	9.8900	9.9500	-9.545%	23	2,954	+1.508%
2026-06-18	11.9000	11.9000	10.8400	11.0000	-26.174%	112	2,910	-8.182%
2026-06-17	14.0600	15.1500	13.6000	14.9000	+6.657%	15	2,910	-32.215%
2026-06-16	14.0800	14.0800	12.5000	13.9700	-7.789%	25	2,899	-27.702%
2026-06-15	14.2900	16.0000	14.2900	15.1500	+36.486%	35	2,899	-33.333%
2026-06-12	10.6500	11.6000	10.3800	11.1000	-2.203%	22	2,885	-9.009%
2026-06-11	8.3000	11.4000	8.3000	11.3500	+51.333%	181	2,884	-11.013%
2026-06-10	8.5700	8.8900	7.4600	7.5000	-34.153%	27	2,734	+34.667%
2026-06-09	9.9000	11.5000	9.9000	11.3900	+10.906%	6	2,722	-11.326%
2026-06-08	10.4800	10.4800	10.2700	10.2700	+2.597%	48	2,719	-1.655%
2026-06-05	11.0000	11.0000	9.6900	10.0100	-15.169%	9	2,673	+0.899%
2026-06-04	10.1600	11.8000	10.1600	11.8000	+39.645%	23	2,673	-14.407%
2026-06-03	10.2600	10.2600	8.4500	8.4500	-25.877%	239	2,671	+19.527%
2026-06-02	12.7500	12.7500	10.6000	11.4000	-32.743%	19	2,460	-11.404%
2026-06-01	15.6500	16.9500	14.9400	16.9500	-6.302%	6	2,456	-40.413%
2026-05-29	15.6000	18.2500	15.6000	18.0900	+6.537%	13	2,454	-44.168%
2026-05-28	16.0700	17.0400	16.0700	16.9800	+11.344%	6	2,446	-40.518%
2026-05-27	13.8800	15.2500	13.8800	15.2500	+26.033%	6	2,443	-33.770%
2026-05-26	13.6500	13.6500	12.1000	12.1000	-1.224%	3	2,438	-16.529%
2026-05-22	12.0000	12.5500	12.0000	12.2500	-5.405%	15	2,425	-17.551%
2026-05-21	11.5000	12.9500	11.2500	12.9500	-8.995%	3	2,424	-22.008%
2026-05-20	12.5900	14.2500	12.5900	14.2300	+24.825%	30	2,424	-29.023%
2026-05-19	12.4000	12.4000	11.4000	11.4000	-12.308%	3	2,423	-11.404%
2026-05-18	13.2900	13.2900	11.9000	13.0000	-7.801%	23	2,423	-22.308%
2026-05-15	16.0000	16.0000	14.0500	14.1000	-25.789%	28	2,423	-28.369%
2026-05-14	25.7000	25.7000	18.9900	19.0000	-25.049%	199	2,418	-46.842%
2026-05-13	20.2000	25.3500	20.2000	25.3500	+19.294%	51	2,409	-60.158%
2026-05-12	19.8700	21.2500	18.6000	21.2500	-8.405%	71	2,409	-52.471%
2026-05-11	22.8000	24.1500	21.7900	23.2000	+3.571%	98	2,409	-56.466%
2026-05-08	20.1000	22.5200	20.1000	22.4000	+20.430%	73	2,384	-54.911%
2026-05-07	19.0900	22.4000	18.5500	18.6000	+4.319%	86	2,385	-45.699%
2026-05-06	18.9500	18.9500	17.6500	17.8300	+14.662%	28	2,384	-43.354%
2026-05-05	15.2500	15.7000	14.9500	15.5500	+11.071%	20	2,362	-35.048%
2026-05-04	14.8000	15.0000	14.0000	14.0000	-24.324%	15	2,353	-27.857%
2026-05-01	18.5000	18.5000	18.5000	18.5000	+2.493%	3	2,351	-45.405%
2026-04-30	17.6000	18.4000	17.6000	18.0500	+14.241%	37	2,351	-44.044%
2026-04-29	17.0000	17.0000	14.3500	15.8000	-14.595%	103	2,343	-36.076%
2026-04-28	19.0000	19.0000	17.0000	18.5000	-8.416%	35	2,266	-45.405%
2026-04-27	21.6000	21.6000	19.0000	20.2000	-8.348%	39	2,261	-50.000%
2026-04-24	24.8000	24.8000	21.4200	22.0400	+2.512%	50	3,494	-54.174%
2026-04-23	21.0000	22.6500	20.0000	21.5000	+7.500%	1,278	3,256	-53.023%
2026-04-22	18.0000	21.4400	16.4500	20.0000	+40.845%	81	2,744	-49.500%
2026-04-21	16.1500	16.1500	14.2000	14.2000	-13.939%	10	2,741	-28.873%
2026-04-20	15.5000	16.5000	15.5000	16.5000	-2.251%	987	2,741	-38.788%
2026-04-17	18.9500	18.9500	16.8800	16.8800	+21.702%	11	1,871	-40.166%
2026-04-16	14.4000	14.4000	13.6000	13.8700	-14.751%	5	1,880	-27.181%
2026-04-15	16.2000	16.2700	16.0000	16.2700	-1.394%	54	1,866	-37.923%
2026-04-14	17.0000	17.0000	16.5000	16.5000	+2.612%	5	1,890	-38.788%
2026-04-13	15.7800	16.0800	15.7800	16.0800	+13.239%	3	1,888	-37.189%
2026-04-10	14.3300	14.3300	14.2000	14.2000	-14.970%	16	1,885	-28.873%
2026-04-09	15.3500	16.7000	15.3500	16.7000	+10.596%	35	1,885	-39.521%
2026-04-08	16.0000	16.0000	14.9000	15.1000	+25.520%	3	1,886	-33.113%
2026-04-07	12.0300	12.0300	12.0300	12.0300	-3.218%	2	1,885	-16.043%
2026-04-01	10.5000	12.4300	10.5000	12.4300	+46.235%	19	1,885	-18.745%
2026-03-31	7.9100	8.5500	7.5600	8.5000	+36.000%	48	1,867	+18.824%
2026-03-30	7.1500	7.1500	6.2500	6.2500	-6.994%	19	1,866	+61.600%
2026-03-27	7.3000	7.3000	6.6800	6.7200	-16.000%	85	1,848	+50.298%
2026-03-26	8.7000	8.7000	8.0000	8.0000	-14.439%	57	1,808	+26.250%
2026-03-25	9.6000	9.6000	9.2500	9.3500	+11.310%	44	1,756	+8.021%
2026-03-24	8.6000	8.6000	8.2500	8.4000	-10.160%	27	1,691	+20.238%
2026-03-23	9.6500	10.1900	9.0000	9.3500	+13.471%	44	1,664	+8.021%
2026-03-20	9.2500	9.2500	8.1500	8.2400	-19.453%	30	1,647	+22.573%
2026-03-19	10.2000	10.2300	8.8900	10.2300	-16.148%	1,373	1,619	-1.271%
2026-03-18	13.3000	13.3000	11.8300	12.2000	-22.293%	8	543	-17.213%
2026-03-16	15.8900	16.1000	15.7000	15.7000	+12.950%	12	540	-35.669%
2026-03-13	13.8000	14.9000	13.8000	13.9000	+11.200%	14	529	-27.338%
2026-03-12	14.5000	14.5000	12.3500	12.5000	-26.210%	44	524	-19.200%
2026-03-11	17.2500	17.2500	16.9400	16.9400	-17.366%	3	501	-40.378%
2026-03-09	22.7600	22.7600	20.2000	20.5000	-17.205%	13	500	-50.732%
2026-03-06	20.0500	25.5000	20.0500	24.7600	+27.301%	38	500	-59.208%
2026-03-05	19.0200	19.5000	18.3500	19.4500	-11.390%	61	499	-48.072%
2026-03-04	20.7500	22.3000	20.7000	21.9500	+3.052%	13	474	-53.986%
2026-03-03	21.5500	21.5500	21.3000	21.3000	-5.333%	2	466	-52.582%
2026-03-02	22.5000	22.5000	22.5000	22.5000	+6.888%	1	466	-55.111%
2026-02-27	21.2500	21.2500	21.0500	21.0500	-8.478%	2	467	-52.019%
2026-02-26	21.4000	23.0000	21.4000	23.0000	-2.954%	30	467	-56.087%
2026-02-25	24.0100	24.0100	23.7000	23.7000	-7.277%	26	463	-57.384%
2026-02-24	24.0300	27.2700	24.0300	25.5600	+0.039%	7	463	-60.485%
2026-02-20	26.8500	26.8500	25.5500	25.5500	-3.766%	34	459	-60.470%
2026-02-19	26.5000	26.5500	26.1000	26.5500	-15.580%	5	457	-61.959%
2026-02-17	31.4500	31.4500	31.4500	31.4500	-8.629%	3	453	-67.886%
2026-02-12	34.4200	34.4200	34.4200	34.4200	+3.519%	1	453	-70.657%
2026-02-09	32.1300	33.2500	32.1300	33.2500	-1.042%	4	452	-69.624%
2026-02-06	33.2000	33.6000	33.2000	33.6000	+18.102%	9	454	-69.940%
2026-02-05	27.1900	30.0000	27.1900	28.4500	+1.607%	24	449	-64.499%
2026-02-04	25.4200	28.0000	25.4200	28.0000	+13.360%	3	443	-63.929%
2026-02-03	25.3500	25.3500	24.2500	24.7000	-8.485%	3	443	-59.109%
2026-02-02	26.9900	26.9900	26.9900	26.9900	-1.676%	2	442	-62.579%
2026-01-29	28.0000	28.1000	27.4500	27.4500	-12.104%	7	442	-63.206%
2026-01-28	31.7400	31.7400	30.0000	31.2300	-6.748%	4	442	-67.659%
2026-01-27	30.0000	33.4900	30.0000	33.4900	-9.241%	7	443	-69.842%
2026-01-26	37.2000	37.2000	36.9000	36.9000	-4.156%	3	441	-72.629%
2026-01-23	38.1100	38.9000	38.0900	38.5000	+2.530%	134	440	-73.766%
2026-01-21	37.1500	37.7500	37.1500	37.5500	+2.877%	4	360	-73.103%
2026-01-20	36.5000	36.5000	36.5000	36.5000	+0.275%	15	361	-72.329%
2026-01-16	36.2000	36.4000	36.2000	36.4000	+2.622%	7	347	-72.253%
2026-01-15	35.4700	35.4700	35.4700	35.4700	+5.565%	1	347	-71.525%
2026-01-14	33.6000	33.6000	33.6000	33.6000	-7.692%	1	347	-69.940%
2026-01-13	34.1500	36.4000	34.1500	36.4000	+21.131%	32	348	-72.253%
2026-01-12	30.0500	30.0500	30.0500	30.0500	+10.886%	55	358	-66.389%
2026-01-09	27.7000	27.7000	27.1000	27.1000	+3.238%	4	413	-62.731%
2026-01-08	26.2500	26.2500	26.2500	26.2500	+6.925%	2	412	-61.524%
2026-01-07	26.5000	26.5000	24.5500	24.5500	-1.406%	72	413	-58.859%
2026-01-06	25.0000	25.0400	24.8000	24.9000	+2.469%	8	381	-59.438%
2026-01-05	24.3000	24.3000	24.3000	24.3000	+33.151%	2	375	-58.436%
2025-12-31	18.9000	18.9000	18.2500	18.2500	-7.688%	22	374	-44.658%
2025-12-30	19.7700	19.7700	19.7700	19.7700	+8.626%	7	374	-48.912%
2025-12-29	18.2000	18.2000	18.2000	18.2000	-2.413%	1	374	-44.505%
2025-12-23	18.6500	18.6500	18.6500	18.6500	+0.269%	1	375	-45.845%
2025-12-22	18.0500	18.6000	18.0500	18.6000	+2.876%	100	375	-45.699%
2025-12-19	17.5500	18.0800	17.5500	18.0800	+15.527%	32	375	-44.137%
2025-12-12	15.8000	15.8000	15.6500	15.6500	-2.795%	2	405	-35.463%
2025-12-08	15.6500	16.2000	15.6500	16.1000	+23.846%	38	404	-37.267%
2025-12-03	15.7500	15.7500	13.0000	13.0000	+60.296%	32	368	-22.308%
2025-11-25	8.1100	8.1100	8.1100	8.1100	-9.385%	1	338	+24.538%
2025-11-21	8.6000	8.9500	8.6000	8.9500	-0.776%	4	338	+12.849%
2025-11-20	8.4000	9.0200	8.4000	9.0200	-5.053%	3	337	+11.973%
2025-11-19	10.4000	10.4000	9.5000	9.5000	-11.628%	8	337	+6.316%
2025-11-18	11.0500	11.0500	10.7500	10.7500	-10.417%	2	337	-6.047%
2025-11-17	12.0000	12.0000	12.0000	12.0000	-6.615%	3	336	-15.833%
2025-11-14	13.4500	13.4500	12.8200	12.8500	-3.601%	23	336	-21.401%
2025-11-13	13.3300	13.3300	13.3300	13.3300	+2.146%	7	340	-24.231%
2025-11-10	12.5000	13.0500	12.5000	13.0500	+6.967%	5	340	-22.605%
2025-11-07	12.7000	12.7000	12.2000	12.2000	-23.607%	5	337	-17.213%
2025-11-04	15.9000	15.9700	15.9000	15.9700	-1.420%	3	340	-36.756%
2025-10-31	15.9800	16.2900	15.9800	16.2000	-9.699%	4	338	-37.654%
2025-10-30	18.0600	18.0600	17.9400	17.9400	-19.007%	2	337	-43.701%
2025-10-29	22.1500	22.1500	22.1500	22.1500	-16.415%	6	336	-54.402%
2025-10-28	26.5000	26.7000	26.5000	26.5000	+10.417%	93	330	-61.887%
2025-10-21	24.0000	24.0000	24.0000	24.0000	-1.235%	75	403	-57.917%
2025-10-20	24.2000	24.3000	24.2000	24.3000	+0.413%	2	328	-58.436%
2025-10-14	24.7500	24.7500	24.1000	24.2000	+2.542%	54	328	-58.264%
2025-10-10	23.9500	23.9500	22.5000	23.6000	-3.040%	86	313	-57.203%
2025-10-09	27.1500	27.1500	24.1900	24.3400	-15.779%	107	313	-58.505%
2025-10-08	28.6000	28.9000	28.5500	28.9000	+3.214%	37	227	-65.052%
2025-10-07	28.0000	28.0000	28.0000	28.0000	+10.891%	28	253	-63.929%
2025-10-02	24.2000	25.2500	24.2000	25.2500	+9.783%	11	253	-60.000%
2025-10-01	23.0000	23.0000	23.0000	23.0000	-6.504%	1	254	-56.087%
2025-09-30	23.1500	24.6000	23.1500	24.6000	+2.500%	18	254	-58.943%
2025-09-29	26.0500	26.0500	24.0000	24.0000	-11.765%	39	250	-57.917%
2025-09-26	27.2000	27.2000	27.2000	27.2000	+10.345%	4	218	-62.868%
2025-09-24	25.2600	25.3000	24.2000	24.6500	-0.364%	17	214	-59.026%
2025-09-23	24.8000	24.8000	24.7400	24.7400	+12.455%	26	200	-59.175%
2025-09-22	21.8400	22.0000	21.8400	22.0000	-2.870%	3	226	-54.091%
2025-09-19	23.3800	23.4000	22.6500	22.6500	-1.307%	35	224	-55.408%
2025-09-17	23.0000	24.0000	22.9500	22.9500	+1.190%	16	201	-55.991%
2025-09-16	22.6800	22.6800	22.6800	22.6800	-3.980%	1	191	-55.467%
2025-09-15	23.3500	23.6200	23.3500	23.6200	-2.798%	26	190	-57.240%
2025-09-12	23.8500	24.3000	23.5000	24.3000	-11.797%	15	164	-58.436%
2025-09-11	30.2500	30.2500	27.5500	27.5500	-8.167%	5	152	-63.339%
2025-09-10	30.0000	30.0000	29.5600	30.0000	-14.408%	4	153	-66.333%
2025-08-27	36.0000	36.0000	35.0500	35.0500	+0.057%	11	150	-71.184%
2025-08-26	35.0300	35.0300	35.0300	35.0300	+4.723%	4	140	-71.168%
2025-08-22	33.9500	33.9500	33.4500	33.4500	+10.396%	6	140	-69.806%
2025-08-21	30.3000	30.3000	30.3000	30.3000	+4.124%	4	140	-66.667%
2025-08-20	29.0000	29.1000	29.0000	29.1000	-11.952%	8	136	-65.292%
2025-08-18	32.8500	33.0500	32.8500	33.0500	+0.303%	8	130	-69.440%
2025-08-13	35.4900	35.4900	32.8500	32.9500	-0.603%	47	122	-69.347%
2025-08-12	32.4000	33.1500	32.4000	33.1500	+10.500%	10	84	-69.532%
2025-08-11	30.0000	30.0000	30.0000	30.0000	-7.550%	6	82	-66.333%
2025-08-08	32.4500	32.4500	32.4500	32.4500	+8.674%	2	76	-68.875%
2025-08-06	30.0300	30.0300	29.8600	29.8600	+11.459%	3	76	-66.175%
2025-08-01	27.5000	27.5000	26.7900	26.7900	-9.032%	2	73	-62.299%
2025-07-31	29.4500	29.4500	29.4500	29.4500	-5.275%	1	74	-65.705%
2025-07-30	33.7800	33.7800	31.0900	31.0900	-7.553%	8	74	-67.514%
2025-07-29	33.4900	33.6300	33.4900	33.6300	-9.597%	6	66	-69.967%
2025-07-28	36.9000	37.2000	36.9000	37.2000	-0.694%	4	62	-72.849%
2025-07-24	37.4500	37.4600	37.4500	37.4600	+0.510%	8	63	-73.038%
2025-07-23	37.5600	37.5600	37.2700	37.2700	+6.122%	6	55	-72.900%
2025-07-22	34.6000	35.1200	34.6000	35.1200	-1.514%	2	51	-71.241%
2025-07-16	36.4000	36.4000	35.4500	35.6600	-3.674%	10	50	-71.677%
2025-07-15	36.8500	37.0500	36.8500	37.0200	+0.735%	5	42	-72.717%
2025-07-14	37.8500	37.8500	36.7500	36.7500	+5.755%	2	40	-72.517%
2025-07-11	34.7500	34.7500	34.7500	34.7500	-0.856%	1	39	-70.935%
2025-07-09	35.0500	35.0500	35.0500	35.0500	+41.046%	1	39	-71.184%
2025-06-30	24.9000	25.0000	24.8000	24.8500	-6.964%	4	39	-59.356%
2025-06-27	26.7100	26.7100	26.7100	26.7100	+35.791%	1	37	-62.186%
2025-06-25	19.6700	19.6700	19.6700	19.6700	-9.313%	1	37	-48.653%
2025-06-18	22.3000	22.3000	21.6900	21.6900	-26.822%	2	36	-53.435%
2025-06-11	29.6400	29.6400	29.6400	29.6400	+14.884%	1	36	-65.924%
2025-06-06	26.0500	26.0500	25.8000	25.8000	-8.834%	62	35	-60.853%
2025-06-04	28.5900	28.5900	28.3000	28.3000	-2.211%	2	2	-64.311%
2025-06-03	28.9400	28.9400	28.9400	28.9400	+14.162%	2	2	-65.100%
2025-06-02	25.3500	25.3500	25.3500	25.3500	0.000%	2	1	-60.158%