Dark

BA20260918C245
BA Sep 18 2026 245.00 Call (BA260918C00245000)
option OPRA

EOD

Aug 7, 2026

6.20+11.712%(+0.65)341

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	5.8600	6.5400	5.0000	6.2000	+11.712%	341	4,392	0.000%
2026-08-06	8.6100	9.0000	5.3800	5.5500	-40.323%	570	4,173	+11.712%
2026-08-05	8.1700	9.4500	7.8000	9.3000	+14.532%	272	4,198	-33.333%
2026-08-04	8.8000	8.8000	6.6900	8.1200	+16.000%	222	4,117	-23.645%
2026-08-03	3.1100	7.0000	3.1100	7.0000	+200.429%	310	4,140	-11.429%
2026-07-31	2.3100	2.3300	1.6600	2.3300	-27.414%	1,037	4,161	+166.094%
2026-07-30	1.9900	3.2500	1.9900	3.2100	+37.768%	271	3,785	+93.146%
2026-07-29	2.2900	2.6800	1.7500	2.3300	-39.481%	282	3,726	+166.094%
2026-07-28	3.1500	4.1000	2.5700	3.8500	+67.391%	201	3,669	+61.039%
2026-07-27	2.8300	2.9600	2.3000	2.3000	+2.679%	202	3,600	+169.565%
2026-07-24	2.0600	2.5000	2.0000	2.2400	+16.667%	12	3,575	+176.786%
2026-07-23	2.1100	2.5000	1.9100	1.9200	-11.521%	29	3,571	+222.917%
2026-07-22	2.1500	2.2500	1.8500	2.1700	+21.229%	55	3,593	+185.714%
2026-07-21	2.2700	2.6000	1.7800	1.7900	-28.968%	50	3,566	+246.369%
2026-07-20	3.4000	3.5000	2.4500	2.5200	-28.000%	32	3,576	+146.032%
2026-07-17	3.4000	3.5000	3.4000	3.5000	-3.315%	17	3,571	+77.143%
2026-07-16	4.1000	4.1000	3.5800	3.6200	-18.284%	95	3,553	+71.271%
2026-07-15	4.2900	5.4800	4.2900	4.4300	+0.911%	166	3,518	+39.955%
2026-07-14	4.5500	5.0300	4.3700	4.3900	+11.139%	79	3,495	+41.230%
2026-07-13	4.8000	4.8000	3.8500	3.9500	-31.661%	96	3,483	+56.962%
2026-07-10	5.9000	5.9000	5.5400	5.7800	-10.388%	61	3,547	+7.266%
2026-07-09	6.4500	6.4500	6.4500	6.4500	-3.731%	1	3,599	-3.876%
2026-07-08	7.7000	7.9200	6.3500	6.7000	-31.633%	273	3,600	-7.463%
2026-07-07	10.5700	11.0000	9.6300	9.8000	-8.411%	21	3,378	-36.735%
2026-07-06	10.0000	10.9500	9.8000	10.7000	+46.575%	81	3,371	-42.056%
2026-07-02	7.3800	8.4000	6.9500	7.3000	+33.945%	48	3,386	-15.068%
2026-07-01	5.2500	5.7000	5.1000	5.4500	+14.737%	35	3,386	+13.761%
2026-06-30	5.5000	5.5000	4.7500	4.7500	+1.064%	50	3,394	+30.526%
2026-06-29	5.0500	5.0500	4.3700	4.7000	-6.561%	29	3,367	+31.915%
2026-06-26	6.7500	6.7500	5.0300	5.0300	-11.754%	13	3,364	+23.260%
2026-06-25	7.1000	7.1000	5.7000	5.7000	-14.286%	9	3,362	+8.772%
2026-06-24	6.5500	6.8000	6.4500	6.6500	+12.903%	7	3,361	-6.767%
2026-06-23	6.1500	6.3000	5.7400	5.8900	-14.265%	31	3,360	+5.263%
2026-06-22	6.8500	6.9000	6.8500	6.8700	-14.125%	9	3,371	-9.753%
2026-06-18	8.0500	8.3900	7.5000	8.0000	-23.810%	80	3,397	-22.500%
2026-06-17	9.5500	11.0600	9.5500	10.5000	+5.000%	26	3,397	-40.952%
2026-06-16	9.8500	10.2500	9.7000	10.0000	-9.091%	81	3,381	-38.000%
2026-06-15	10.8000	11.2500	10.2000	11.0000	+37.500%	23	3,354	-43.636%
2026-06-12	8.0000	8.0000	8.0000	8.0000	-2.439%	4	3,343	-22.500%
2026-06-11	6.2400	8.2000	6.2400	8.2000	+56.190%	15	3,339	-24.390%
2026-06-10	5.5500	5.5500	5.1000	5.2500	-26.056%	65	3,334	+18.095%
2026-06-09	6.3900	7.1000	6.3900	7.1000	-1.389%	2	3,288	-12.676%
2026-06-08	7.5500	7.5500	7.2000	7.2000	0.000%	6	3,289	-13.889%
2026-06-05	8.3300	8.3800	7.2000	7.2000	-5.263%	10	3,284	-13.889%
2026-06-04	6.5000	8.7500	6.5000	7.6000	+20.253%	58	3,286	-18.421%
2026-06-03	8.0000	8.0000	6.2000	6.3200	-22.927%	20	3,246	-1.899%
2026-06-02	11.0000	11.0000	8.0500	8.2000	-25.114%	8	3,253	-24.390%
2026-06-01	10.7500	11.1800	10.7500	10.9500	-20.652%	6	3,254	-43.379%
2026-05-29	13.0000	14.2500	13.0000	13.8000	+8.066%	7	3,253	-55.072%
2026-05-28	13.0500	13.1900	12.5500	12.7700	+14.018%	26	3,249	-51.449%
2026-05-27	11.0000	11.2000	10.5000	11.2000	+21.739%	12	3,241	-44.643%
2026-05-26	10.1000	10.1400	9.0800	9.2000	+1.099%	41	3,238	-32.609%
2026-05-22	10.2500	10.2500	8.5500	9.1000	-4.712%	19	3,240	-31.868%
2026-05-21	7.8000	9.9300	7.8000	9.5500	-6.004%	8	3,239	-35.079%
2026-05-20	9.8800	10.3700	9.8300	10.1600	+21.386%	16	3,239	-38.976%
2026-05-19	9.2500	9.2500	8.3700	8.3700	-13.711%	8	3,240	-25.926%
2026-05-18	9.2300	9.7000	8.9500	9.7000	-8.663%	20	3,240	-36.082%
2026-05-15	12.0500	12.0500	10.6200	10.6200	-33.625%	1,059	3,240	-41.620%
2026-05-14	19.8200	19.8200	14.4000	16.0000	-19.719%	51	2,237	-61.250%
2026-05-13	19.5000	20.3900	19.5000	19.9300	+13.691%	22	2,224	-68.891%
2026-05-12	15.0000	17.5500	15.0000	17.5300	-2.611%	31	2,224	-64.632%
2026-05-11	17.7100	19.0500	17.7100	18.0000	+5.572%	46	2,224	-65.556%
2026-05-08	16.8500	17.0500	16.8500	17.0500	+15.986%	20	2,194	-63.636%
2026-05-07	16.7700	16.7700	14.7000	14.7000	+9.701%	15	2,194	-57.823%
2026-05-06	14.6000	14.6000	13.0500	13.4000	+17.031%	109	2,202	-53.731%
2026-05-05	11.1000	11.7500	10.8500	11.4500	+8.531%	5	2,186	-45.852%
2026-05-04	11.4400	11.4400	10.5500	10.5500	-22.140%	719	2,184	-41.232%
2026-05-01	14.6000	14.6000	13.5000	13.5500	-2.166%	20	2,744	-54.244%
2026-04-30	13.8000	13.8500	13.8000	13.8500	+13.618%	8	2,744	-55.235%
2026-04-29	14.8300	14.8300	11.8500	12.1900	-19.272%	720	2,750	-49.139%
2026-04-28	14.0500	15.1000	13.0300	15.1000	-1.307%	107	3,278	-58.940%
2026-04-27	16.5500	16.5500	15.3000	15.3000	-7.273%	11	3,320	-59.477%
2026-04-24	16.9000	18.0000	16.5000	16.5000	-1.786%	56	3,313	-62.424%
2026-04-23	17.3000	17.5500	15.7000	16.8000	+7.692%	112	3,294	-63.095%
2026-04-22	14.3000	16.9600	13.7200	15.6000	+38.667%	9	3,285	-60.256%
2026-04-21	10.7600	11.2800	10.7600	11.2500	-13.793%	10	3,287	-44.889%
2026-04-17	14.0000	15.5000	13.0500	13.0500	+22.535%	12	3,287	-52.490%
2026-04-16	10.3700	10.6500	10.0000	10.6500	-12.273%	6	3,281	-41.784%
2026-04-15	12.1400	12.1400	12.1400	12.1400	-3.651%	15	3,279	-48.929%
2026-04-14	13.2000	13.2000	12.6000	12.6000	+3.025%	26	3,267	-50.794%
2026-04-13	10.7000	12.2300	10.7000	12.2300	+13.241%	4	3,273	-49.305%
2026-04-10	11.2500	11.2500	10.8000	10.8000	-13.944%	3	3,269	-42.593%
2026-04-09	12.5000	12.9000	12.2000	12.5500	+9.416%	2,876	3,326	-50.598%
2026-04-08	11.5500	11.5500	11.4700	11.4700	+13.564%	6	473	-45.946%
2026-04-06	10.1000	10.1000	10.1000	10.1000	+6.316%	20	468	-38.614%
2026-04-02	8.5000	9.5000	8.5000	9.5000	+6.145%	7	448	-34.737%
2026-04-01	8.9500	9.3000	8.8500	8.9500	+54.310%	27	448	-30.726%
2026-03-31	5.9000	5.9000	5.8000	5.8000	+14.851%	35	444	+6.897%
2026-03-30	5.3000	5.6800	4.8500	5.0500	+3.272%	22	470	+22.772%
2026-03-27	5.6500	5.6500	4.8900	4.8900	-18.500%	30	451	+26.789%
2026-03-26	6.0000	6.0000	6.0000	6.0000	-15.014%	1	424	+3.333%
2026-03-25	6.9000	7.0900	6.9000	7.0600	+7.786%	35	423	-12.181%
2026-03-24	6.3700	6.6000	6.0500	6.5500	-5.072%	45	388	-5.344%
2026-03-23	7.2000	7.5000	6.9000	6.9000	+3.759%	23	365	-10.145%
2026-03-20	6.7000	6.8000	6.6500	6.6500	-18.405%	30	362	-6.767%
2026-03-19	6.8500	8.1500	6.8000	8.1500	-9.444%	11	358	-23.926%
2026-03-18	8.8000	9.0500	8.8000	9.0000	-24.812%	25	362	-31.111%
2026-03-16	12.8500	12.8500	11.9700	11.9700	+24.688%	3	381	-48.204%
2026-03-12	10.9700	10.9700	9.5900	9.6000	-26.211%	68	381	-35.417%
2026-03-11	13.4500	13.4500	13.0100	13.0100	-17.762%	4	380	-52.344%
2026-03-10	16.5800	16.5800	15.8200	15.8200	-9.600%	12	380	-60.809%
2026-03-09	17.0000	18.0000	16.0000	17.5000	+2.279%	171	368	-64.571%
2026-03-06	13.9500	17.1100	13.9500	17.1100	+7.340%	122	361	-63.764%
2026-03-05	16.0000	16.0000	14.7200	15.9400	-11.690%	27	356	-61.104%
2026-03-04	16.1500	18.0500	16.1500	18.0500	+3.202%	8	346	-65.651%
2026-03-03	17.4900	17.4900	17.4900	17.4900	-8.429%	4	349	-64.551%
2026-03-02	18.0500	19.2900	18.0500	19.1000	+12.684%	11	349	-67.539%
2026-02-27	17.1000	17.1000	16.9500	16.9500	-8.230%	12	351	-63.422%
2026-02-26	18.6000	18.6000	18.4700	18.4700	-4.052%	8	361	-66.432%
2026-02-25	19.3500	19.3500	19.2500	19.2500	-7.005%	3	364	-67.792%
2026-02-24	20.7000	20.7000	20.7000	20.7000	+6.701%	4	364	-70.048%
2026-02-23	19.4000	19.4000	19.4000	19.4000	-11.416%	1	364	-68.041%
2026-02-20	21.9000	21.9000	21.9000	21.9000	-0.500%	1	365	-71.689%
2026-02-19	22.5000	23.0000	22.0100	22.0100	-11.606%	6	365	-71.831%
2026-02-18	26.7200	26.7200	24.9000	24.9000	-0.519%	11	363	-75.100%
2026-02-17	25.0300	25.0300	25.0300	25.0300	-6.079%	1	358	-75.230%
2026-02-13	26.8300	27.1100	26.6500	26.6500	+1.912%	3	358	-76.735%
2026-02-12	26.1500	26.1500	26.1500	26.1500	+11.277%	2	358	-76.291%
2026-02-11	27.2800	27.2800	22.9500	23.5000	-15.162%	11	360	-73.617%
2026-02-10	29.5000	29.5000	27.7000	27.7000	-3.986%	3	361	-77.617%
2026-02-09	27.5000	28.8500	27.5000	28.8500	+4.909%	9	358	-78.510%
2026-02-06	29.0000	29.0000	26.2800	27.5000	+12.705%	23	353	-77.455%
2026-02-05	24.0500	24.8000	24.0500	24.4000	+18.735%	5	332	-74.590%
2026-02-03	20.6000	20.8500	19.7500	20.5500	-6.803%	110	329	-69.830%
2026-01-30	21.0000	22.0500	19.9600	22.0500	-8.125%	14	223	-71.882%
2026-01-29	25.4800	25.4800	24.0000	24.0000	-16.230%	5	221	-74.167%
2026-01-28	26.5500	28.6500	26.5500	28.6500	+4.182%	13	217	-78.360%
2026-01-27	27.2500	32.9100	26.4100	27.5000	-13.304%	4	216	-77.455%
2026-01-26	31.7200	31.7200	31.7200	31.7200	-5.398%	2	216	-80.454%
2026-01-22	34.1300	34.1300	33.5300	33.5300	+8.476%	3	216	-81.509%
2026-01-21	30.3800	32.3500	30.3800	30.9100	+4.922%	10	217	-79.942%
2026-01-20	29.4600	29.4600	29.4600	29.4600	-5.273%	1	217	-78.955%
2026-01-16	31.1000	31.1000	31.1000	31.1000	+1.634%	1	218	-80.064%
2026-01-15	31.8000	31.8000	30.6000	30.6000	+9.286%	6	218	-79.739%
2026-01-14	26.7100	28.0000	25.4600	28.0000	-8.973%	10	215	-77.857%
2026-01-13	27.0200	30.8500	27.0200	30.7600	+19.642%	34	214	-79.844%
2026-01-12	24.0800	25.7100	24.0800	25.7100	+15.343%	13	206	-75.885%
2026-01-09	22.0000	22.8500	21.2000	22.2900	+12.576%	12	199	-72.185%
2026-01-07	21.0000	21.0000	19.8000	19.8000	-0.752%	3	200	-68.687%
2026-01-05	21.0500	21.0500	19.9500	19.9500	-0.250%	7	201	-68.922%
2026-01-02	16.6500	20.0000	16.6500	20.0000	+37.931%	8	201	-69.000%
2025-12-31	14.7500	14.7500	14.5000	14.5000	-13.895%	6	200	-57.241%
2025-12-30	16.8400	16.8400	16.8400	16.8400	+5.250%	5	200	-63.183%
2025-12-24	16.0000	16.0000	16.0000	16.0000	+4.918%	1	199	-61.250%
2025-12-19	14.9000	15.2500	14.8800	15.2500	+15.094%	3	199	-59.344%
2025-12-17	13.2500	13.2500	13.2500	13.2500	+20.455%	4	198	-53.208%
2025-12-10	11.0000	11.0000	11.0000	11.0000	-19.414%	1	202	-43.636%
2025-12-08	12.8500	13.6500	12.8500	13.6500	+10.526%	4	202	-54.579%
2025-12-05	12.3500	12.3500	12.3500	12.3500	-1.200%	2	203	-49.798%
2025-12-02	8.4200	16.9500	8.4200	12.5000	+53.374%	12	204	-50.400%
2025-12-01	8.2000	8.2000	8.1500	8.1500	+9.396%	4	201	-23.926%
2025-11-26	7.4500	7.4500	7.4500	7.4500	+6.734%	3	198	-16.779%
2025-11-25	6.9800	6.9800	6.9800	6.9800	-3.724%	1	198	-11.175%
2025-11-20	7.8500	7.8500	7.2500	7.2500	-17.707%	2	198	-14.483%
2025-11-18	9.6000	9.6000	8.8100	8.8100	-14.961%	3	199	-29.625%
2025-11-14	11.0000	11.0000	10.3600	10.3600	-2.540%	12	201	-40.154%
2025-11-13	10.7500	10.7500	10.6300	10.6300	+0.283%	9	202	-41.675%
2025-11-10	10.6000	10.6000	10.6000	10.6000	-12.757%	1	194	-41.509%
2025-11-07	10.2500	12.1500	10.2500	12.1500	+2.101%	3	195	-48.971%
2025-11-06	11.9500	11.9500	11.8000	11.9000	-1.896%	31	193	-47.899%
2025-11-05	12.2100	12.2100	12.1300	12.1300	-4.488%	3	170	-48.887%
2025-11-04	14.0000	14.0000	12.6500	12.7000	-15.333%	18	168	-51.181%
2025-11-03	14.2000	15.0100	14.2000	15.0000	+12.024%	16	164	-58.667%
2025-10-31	13.4000	14.1200	13.3600	13.3900	+2.136%	15	164	-53.697%
2025-10-30	16.4000	16.4000	13.1100	13.1100	-42.500%	14	165	-52.708%
2025-10-28	22.8000	22.8000	22.8000	22.8000	+3.167%	1	163	-72.807%
2025-10-24	22.1000	22.1000	22.1000	22.1000	+7.022%	1	163	-71.946%
2025-10-20	20.5000	20.6500	20.5000	20.6500	+4.030%	2	163	-69.976%
2025-10-17	19.8500	19.8500	19.8500	19.8500	-7.243%	2	164	-68.766%
2025-10-14	21.4000	21.4000	21.4000	21.4000	+9.184%	1	164	-71.028%
2025-10-10	20.4000	20.4000	19.6000	19.6000	-19.672%	3	165	-68.367%
2025-10-08	24.4000	24.4000	24.4000	24.4000	+6.690%	1	165	-74.590%
2025-10-07	22.8700	22.8700	22.8700	22.8700	+8.594%	1	164	-72.890%
2025-10-02	20.9400	21.0600	20.9400	21.0600	+5.300%	2	164	-70.560%
2025-10-01	19.6700	20.0000	19.5900	20.0000	-0.990%	3	165	-69.000%
2025-09-30	19.2300	20.2000	19.2300	20.2000	-3.810%	3	165	-69.307%
2025-09-29	20.8800	21.0000	20.8800	21.0000	+2.339%	2	164	-70.476%
2025-09-25	20.2000	20.5200	20.2000	20.5200	+10.620%	2	163	-69.786%
2025-09-22	18.5500	18.5500	18.5500	18.5500	-3.636%	1	162	-66.577%
2025-09-17	19.2500	19.2500	19.2500	19.2500	-0.104%	1	163	-67.792%
2025-09-16	18.9800	19.2700	18.9800	19.2700	-1.432%	3	162	-67.826%
2025-09-15	19.5500	19.5500	19.5500	19.5500	-3.931%	1	161	-68.286%
2025-09-12	21.5000	21.5000	20.3500	20.3500	-17.276%	21	160	-69.533%
2025-09-11	25.1700	25.8000	24.6000	24.6000	-4.651%	4	150	-74.797%
2025-09-05	25.8000	25.8000	25.8000	25.8000	-9.948%	2	148	-75.969%
2025-09-03	29.6500	29.6500	28.6500	28.6500	-9.906%	3	146	-78.360%
2025-08-29	31.8000	31.8000	31.8000	31.8000	+3.922%	1	145	-80.503%
2025-08-28	30.8500	30.8500	30.4500	30.6000	+2.857%	14	145	-79.739%
2025-08-27	30.5000	30.5000	29.7500	29.7500	-0.998%	15	145	-79.160%
2025-08-26	30.0500	30.0500	30.0500	30.0500	+9.872%	5	138	-79.368%
2025-08-22	29.1000	29.7500	27.3500	27.3500	+5.803%	32	138	-77.331%
2025-08-21	25.8500	25.8500	25.8500	25.8500	+4.024%	4	117	-76.015%
2025-08-20	24.8500	24.8500	24.8500	24.8500	-11.566%	8	114	-75.050%
2025-08-18	28.0500	28.1000	28.0500	28.1000	-8.020%	3	106	-77.936%
2025-08-15	30.0500	31.0000	30.0500	30.5500	+4.803%	8	106	-79.705%
2025-08-13	29.1500	29.1500	29.1500	29.1500	+2.030%	1	98	-78.731%
2025-08-12	28.4400	28.5700	28.4400	28.5700	+1.169%	2	98	-78.299%
2025-08-08	28.0500	28.2400	28.0500	28.2400	+4.942%	2	97	-78.045%
2025-08-07	26.6700	26.9100	26.6700	26.9100	+2.514%	2	97	-76.960%
2025-08-06	26.2500	26.2500	26.1500	26.2500	+7.450%	14	96	-76.381%
2025-08-05	26.0800	26.0800	24.4300	24.4300	+2.218%	2	87	-74.621%
2025-08-04	23.9000	23.9000	23.9000	23.9000	+0.420%	2	87	-74.059%
2025-08-01	23.7500	23.8000	23.7500	23.8000	-5.556%	3	87	-73.950%
2025-07-31	25.2000	25.2000	25.2000	25.2000	-7.692%	1	85	-75.397%
2025-07-29	28.7700	28.7700	27.3000	27.3000	-16.768%	69	84	-77.289%
2025-07-24	32.8000	32.8000	32.8000	32.8000	+4.792%	1	25	-81.098%
2025-07-15	30.8000	31.3000	30.8000	31.3000	+0.321%	8	24	-80.192%
2025-07-09	31.2000	31.2000	31.2000	31.2000	+27.088%	1	16	-80.128%
2025-07-07	24.5000	24.5500	24.5000	24.5500	+14.988%	10	15	-74.745%
2025-06-30	21.5000	21.5000	21.3500	21.3500	+19.274%	2	15	-70.960%
2025-06-24	17.9000	17.9000	17.9000	17.9000	+2.874%	1	14	-65.363%
2025-06-20	17.4000	17.4000	17.4000	17.4000	-11.224%	28	15	-64.368%
2025-06-13	19.6000	19.6000	19.6000	19.6000	+3.979%	2	2	-68.367%
2025-06-12	18.8500	18.8500	18.8500	18.8500	-13.134%	1	1	-67.109%
2025-05-29	21.6000	21.7000	21.6000	21.7000	0.000%	2	1	-71.429%