Dark

BA20260918C265
BA Sep 18 2026 265.00 Call (BA260918C00265000)
option OPRA

EOD

Aug 7, 2026

1.73+10.897%(+0.17)113

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.5100	1.8600	1.3700	1.7300	+10.897%	113	6,058	0.000%
2026-08-06	2.8000	2.8000	1.5300	1.5600	-49.677%	71	6,052	+10.897%
2026-08-05	2.9300	3.1300	2.5000	3.1000	+10.714%	431	6,048	-44.194%
2026-08-04	3.0000	3.0500	2.2500	2.8000	+16.667%	160	5,808	-38.214%
2026-08-03	1.1700	2.4000	1.0900	2.4000	+300.000%	134	5,757	-27.917%
2026-07-31	0.5100	0.6100	0.4800	0.6000	-29.412%	42	5,704	+188.333%
2026-07-30	0.8500	0.8500	0.7600	0.8500	+13.333%	9	5,693	+103.529%
2026-07-29	0.8200	0.8200	0.4900	0.7500	-31.818%	119	5,674	+130.667%
2026-07-28	0.7000	1.2300	0.7000	1.1000	+39.241%	42	5,698	+57.273%
2026-07-27	0.7200	0.9300	0.7200	0.7900	+17.910%	18	5,685	+118.987%
2026-07-24	0.6500	0.8000	0.6500	0.6700	-9.459%	404	5,690	+158.209%
2026-07-23	0.8300	0.8300	0.7100	0.7400	+1.370%	7	5,735	+133.784%
2026-07-22	0.6900	0.8200	0.6600	0.7300	+12.308%	27	5,740	+136.986%
2026-07-21	0.8200	0.9400	0.6300	0.6500	-27.778%	79	5,737	+166.154%
2026-07-20	0.8800	0.9800	0.8800	0.9000	-35.714%	51	5,745	+92.222%
2026-07-17	0.9800	1.4000	0.9800	1.4000	+17.647%	2	5,747	+23.571%
2026-07-16	1.5000	1.5200	1.1900	1.1900	-30.000%	275	5,748	+45.378%
2026-07-15	1.7000	1.7000	1.5300	1.7000	-3.955%	45	6,009	+1.765%
2026-07-14	1.5200	1.8200	1.4900	1.7700	-35.401%	11	6,007	-2.260%
2026-07-10	2.7400	2.7400	2.7400	2.7400	+12.757%	1	5,998	-36.861%
2026-07-09	2.6000	2.7000	2.4300	2.4300	-17.905%	11	5,998	-28.807%
2026-07-08	2.9300	2.9600	2.4900	2.9600	-26.914%	5	5,997	-41.554%
2026-07-07	5.3000	5.3000	4.0500	4.0500	-14.737%	127	5,952	-57.284%
2026-07-06	3.9500	4.7500	3.9500	4.7500	+39.706%	39	5,917	-63.579%
2026-07-02	2.3200	3.5000	2.2000	3.4000	+47.826%	14	5,894	-49.118%
2026-07-01	2.3100	2.3100	2.0400	2.3000	+12.745%	8	5,894	-24.783%
2026-06-30	2.0400	2.0400	2.0400	2.0400	+10.870%	1	5,890	-15.196%
2026-06-29	1.9200	1.9500	1.8000	1.8400	-12.381%	70	5,890	-5.978%
2026-06-26	2.4700	2.8300	2.1000	2.1000	-17.647%	40	5,888	-17.619%
2026-06-25	3.3300	3.3300	2.5500	2.5500	-18.790%	108	5,888	-32.157%
2026-06-24	2.9000	3.1400	2.8500	3.1400	+28.163%	30	5,902	-44.904%
2026-06-23	2.6000	2.9100	2.4500	2.4500	-19.672%	105	5,872	-29.388%
2026-06-22	3.4200	3.4200	2.9500	3.0500	-25.610%	201	5,779	-43.279%
2026-06-18	4.2300	4.2300	3.9500	4.1000	-20.696%	10	5,582	-57.805%
2026-06-17	5.2000	5.8000	4.3500	5.1700	+12.391%	2,095	5,582	-66.538%
2026-06-16	4.6000	4.6000	4.6000	4.6000	-14.815%	1	3,578	-62.391%
2026-06-15	5.3000	5.8500	5.2800	5.4000	+35.338%	75	3,578	-67.963%
2026-06-12	3.7500	4.2500	3.7500	3.9900	-16.875%	12	3,523	-56.642%
2026-06-11	2.8100	4.8000	2.8100	4.8000	+86.770%	38	3,514	-63.958%
2026-06-10	2.8500	2.8500	2.5000	2.5700	-34.606%	22	3,508	-32.685%
2026-06-09	4.3500	4.3500	3.9300	3.9300	+6.216%	5	3,518	-55.980%
2026-06-08	4.1400	4.1400	3.7000	3.7000	-2.116%	8	3,515	-53.243%
2026-06-05	4.0500	4.0500	3.7800	3.7800	+18.125%	7	3,519	-54.233%
2026-06-04	3.6700	4.6000	3.2000	3.2000	-1.538%	38	3,516	-45.938%
2026-06-03	3.2500	3.2500	3.2500	3.2500	-24.419%	2	3,500	-46.769%
2026-06-02	4.5000	4.5000	4.3000	4.3000	-30.081%	8	3,502	-59.767%
2026-06-01	6.7000	6.7000	6.1500	6.1500	-21.656%	4	3,507	-71.870%
2026-05-29	6.9800	8.5000	6.9800	7.8500	+10.408%	40	3,504	-77.962%
2026-05-28	7.2000	7.4000	7.1100	7.1100	+26.288%	19	3,501	-75.668%
2026-05-27	6.9000	6.9000	5.5500	5.6300	+9.320%	70	3,507	-69.272%
2026-05-26	5.5300	5.5300	5.1500	5.1500	+7.292%	36	3,461	-66.408%
2026-05-22	4.6000	4.8000	4.5000	4.8000	-11.275%	12	3,491	-63.958%
2026-05-21	4.4900	5.4100	4.3500	5.4100	-6.724%	46	3,490	-68.022%
2026-05-20	4.6500	6.0000	4.6500	5.8000	+41.463%	79	3,490	-70.172%
2026-05-19	4.9500	4.9500	4.0000	4.1000	-23.221%	452	3,028	-57.805%
2026-05-18	5.1500	5.3400	5.1000	5.3400	-7.612%	60	3,028	-67.603%
2026-05-15	7.1900	7.1900	5.7500	5.7800	-34.318%	68	3,028	-70.069%
2026-05-14	13.0000	13.0000	8.7500	8.8000	-27.572%	337	2,997	-80.341%
2026-05-13	10.1200	12.4500	10.1200	12.1500	+18.191%	17	2,977	-85.761%
2026-05-12	10.0000	10.2800	9.1800	10.2800	-7.471%	16	2,977	-83.171%
2026-05-11	10.9000	11.2500	10.6300	11.1100	+10.989%	14	2,977	-84.428%
2026-05-08	10.2500	10.3300	9.8900	10.0100	+3.946%	15	2,971	-82.717%
2026-05-07	9.4800	9.6300	9.4800	9.6300	+29.262%	2	2,958	-82.035%
2026-05-06	7.3500	7.5500	7.3500	7.4500	+19.200%	15	2,958	-76.779%
2026-05-05	6.3500	6.3500	6.2500	6.2500	+3.306%	9	2,949	-72.320%
2026-05-04	6.1000	6.1000	6.0500	6.0500	-22.733%	3	2,951	-71.405%
2026-05-01	8.3500	8.3500	7.8300	7.8300	+0.385%	4	2,955	-77.905%
2026-04-30	7.4200	8.0000	7.4200	7.8000	+24.800%	42	2,955	-77.821%
2026-04-29	6.8900	6.8900	6.2500	6.2500	-24.242%	4	2,963	-72.320%
2026-04-28	8.2500	8.2500	8.2500	8.2500	-10.811%	1	2,964	-79.030%
2026-04-27	9.0800	9.2500	9.0800	9.2500	-9.046%	12	2,964	-81.297%
2026-04-24	10.6200	10.6500	9.9000	10.1700	+4.845%	38	2,973	-82.989%
2026-04-23	9.7000	10.0800	9.7000	9.7000	+2.972%	10	2,944	-82.165%
2026-04-22	9.5000	10.0000	9.0500	9.4200	+47.188%	57	2,944	-81.635%
2026-04-21	6.9500	6.9500	6.3500	6.4000	+5.785%	17	2,927	-72.969%
2026-04-20	6.0500	6.0500	6.0500	6.0500	-19.868%	1	2,927	-71.405%
2026-04-17	7.9700	8.1000	7.5500	7.5500	+25.833%	14	2,926	-77.086%
2026-04-16	7.0000	7.0000	5.6500	6.0000	-18.367%	87	2,913	-71.167%
2026-04-15	7.1000	7.3500	6.8100	7.3500	+2.083%	68	2,918	-76.463%
2026-04-13	6.2000	7.2000	6.2000	7.2000	+20.000%	55	2,981	-75.972%
2026-04-10	6.3500	6.5000	5.9900	6.0000	-14.894%	156	3,036	-71.167%
2026-04-09	7.1500	7.4500	7.0500	7.0500	+8.964%	34	3,072	-75.461%
2026-04-08	6.7500	6.7500	6.4700	6.4700	+10.598%	2	3,085	-73.261%
2026-04-06	5.7500	5.8500	5.7500	5.8500	+19.388%	6	3,086	-70.427%
2026-04-02	4.9000	4.9000	4.9000	4.9000	-6.667%	2	3,082	-64.694%
2026-04-01	5.0500	5.2500	5.0500	5.2500	+55.325%	9	3,082	-67.048%
2026-03-31	3.0000	3.5500	3.0000	3.3800	+22.909%	14	3,073	-48.817%
2026-03-30	2.9100	2.9100	2.6900	2.7500	0.000%	10	3,066	-37.091%
2026-03-27	3.1100	3.1100	2.7500	2.7500	-16.667%	19	3,075	-37.091%
2026-03-26	3.6500	3.9500	3.3000	3.3000	-16.456%	36	3,071	-47.576%
2026-03-25	4.0000	4.0000	3.9500	3.9500	+9.116%	2	3,041	-56.203%
2026-03-24	4.8100	4.8100	3.4500	3.6200	-7.179%	10	3,039	-52.210%
2026-03-23	4.1500	4.2000	3.5600	3.9000	+5.405%	10	3,035	-55.641%
2026-03-20	4.5000	4.5000	3.7000	3.7000	-15.909%	12	3,028	-53.243%
2026-03-19	4.0000	4.7400	3.8400	4.4000	-13.725%	91	3,019	-60.682%
2026-03-18	5.1100	5.1100	4.9500	5.1000	-20.313%	9	2,968	-66.078%
2026-03-17	5.8000	6.4000	5.8000	6.4000	-11.111%	99	2,964	-72.969%
2026-03-16	7.9000	7.9500	7.1500	7.2000	+8.761%	116	2,940	-75.972%
2026-03-13	6.1900	7.3800	6.1900	6.6200	+15.130%	20	2,912	-73.867%
2026-03-12	7.1000	7.1000	5.5000	5.7500	-27.030%	530	2,907	-69.913%
2026-03-11	8.7900	8.7900	7.3500	7.8800	-19.592%	2,277	2,387	-78.046%
2026-03-10	10.0100	10.0500	9.8000	9.8000	-6.040%	4	230	-82.347%
2026-03-09	12.2100	12.2100	10.4300	10.4300	+10.370%	11	231	-83.413%
2026-03-05	11.1000	11.1000	9.4500	9.4500	-16.519%	7	229	-81.693%
2026-03-03	11.4000	11.4000	11.3200	11.3200	+1.982%	8	234	-84.717%
2026-03-02	10.7300	11.1000	10.7300	11.1000	+3.738%	4	232	-84.414%
2026-02-27	11.8400	11.8400	10.7000	10.7000	-6.957%	2	229	-83.832%
2026-02-26	11.8000	11.8000	11.3000	11.5000	-7.258%	5	228	-84.957%
2026-02-25	12.7500	12.8000	12.4000	12.4000	-1.587%	5	223	-86.048%
2026-02-23	13.4000	13.4000	12.6000	12.6000	-23.636%	4	223	-86.270%
2026-02-17	17.8500	17.8500	15.8600	16.5000	+3.578%	11	219	-89.515%
2026-02-11	17.3000	17.3000	15.0500	15.9300	-10.756%	221	220	-89.140%
2026-02-10	19.0000	19.2000	17.8500	17.8500	-6.053%	5	410	-90.308%
2026-02-09	18.9000	19.0000	18.8500	19.0000	+37.184%	4	411	-90.895%
2026-02-03	13.8500	13.8500	13.8500	13.8500	-7.358%	2	411	-87.509%
2026-02-02	14.1000	15.5500	14.1000	14.9500	+6.481%	237	411	-88.428%
2026-01-30	14.0400	14.0400	14.0400	14.0400	-5.135%	1	220	-87.678%
2026-01-29	15.4000	15.4000	14.8000	14.8000	-34.222%	5	220	-88.311%
2026-01-27	17.9200	22.5000	17.9200	22.5000	+4.895%	3	219	-92.311%
2026-01-26	21.6500	22.0000	21.1500	21.4500	-10.625%	170	218	-91.935%
2026-01-23	24.0000	24.0000	24.0000	24.0000	+1.138%	1	159	-92.792%
2026-01-22	24.5500	24.5500	23.3800	23.7300	+3.174%	30	159	-92.710%
2026-01-21	23.0000	23.0000	23.0000	23.0000	+6.236%	2	144	-92.478%
2026-01-20	21.6500	21.7000	21.6500	21.6500	-2.477%	5	142	-92.009%
2026-01-15	22.6000	22.6000	21.4000	22.2000	+19.677%	44	142	-92.207%
2026-01-14	18.5500	18.5500	18.5500	18.5500	-10.731%	1	110	-90.674%
2026-01-13	19.4000	21.5500	19.3000	20.7800	+18.068%	28	109	-91.675%
2026-01-12	16.3500	17.6000	16.3500	17.6000	+16.325%	14	86	-90.170%
2026-01-09	15.4000	15.4000	15.1300	15.1300	+11.661%	3	86	-88.566%
2026-01-08	13.5000	13.5500	13.5000	13.5500	-3.901%	2	86	-87.232%
2026-01-07	13.9700	14.1000	13.9700	14.1000	+9.642%	10	85	-87.730%
2026-01-05	14.1000	14.1000	12.8600	12.8600	+21.321%	2	79	-86.547%
2025-12-30	10.6000	10.6000	10.6000	10.6000	+9.278%	1	79	-83.679%
2025-12-26	9.7000	9.7000	9.7000	9.7000	-2.708%	1	79	-82.165%
2025-12-19	9.3500	10.0500	9.3500	9.9700	+15.260%	14	80	-82.648%
2025-12-18	8.7800	8.8400	8.5700	8.6500	-3.889%	6	83	-80.000%
2025-12-17	8.9200	9.2900	8.9200	9.0000	+7.399%	3	84	-80.778%
2025-12-16	8.1500	8.9600	8.1500	8.3800	+2.822%	11	85	-79.356%
2025-12-15	8.9300	8.9300	8.1500	8.1500	-5.780%	6	85	-78.773%
2025-12-12	7.9700	8.8000	7.9700	8.6500	+11.469%	3	84	-80.000%
2025-12-11	7.5800	7.7700	7.5800	7.7600	-17.884%	8	84	-77.706%
2025-12-08	8.4400	9.4500	8.4400	9.4500	+20.076%	9	86	-81.693%
2025-12-05	8.0100	8.0100	7.4400	7.8700	-2.114%	15	87	-78.018%
2025-12-04	8.0400	8.0400	8.0400	8.0400	+52.562%	5	87	-78.483%
2025-12-01	5.2700	5.2700	5.2700	5.2700	+18.962%	2	87	-67.173%
2025-11-21	4.4000	4.4300	4.4000	4.4300	-24.915%	2	85	-60.948%
2025-11-18	5.9000	5.9000	5.9000	5.9000	-19.728%	1	85	-70.678%
2025-11-12	7.1500	7.3500	7.1500	7.3500	+2.941%	2	84	-76.463%
2025-11-07	6.6500	7.1400	6.6500	7.1400	-10.750%	5	83	-75.770%
2025-11-06	8.5000	8.5000	7.9500	8.0000	-16.667%	11	82	-78.375%
2025-10-31	9.6500	9.6500	9.6000	9.6000	-4.000%	2	83	-81.979%
2025-10-30	10.0000	10.0000	10.0000	10.0000	-34.853%	1	83	-82.700%
2025-10-27	15.3500	15.3500	15.3500	15.3500	+13.957%	1	83	-88.730%
2025-10-20	13.3100	13.5500	13.3100	13.4700	-11.382%	39	83	-87.157%
2025-10-14	14.8500	15.3400	14.8500	15.2000	+2.633%	155	107	-88.618%
2025-10-13	14.8100	14.8100	14.8100	14.8100	-8.012%	1	248	-88.319%
2025-10-06	15.9100	16.1000	15.9100	16.1000	+10.653%	2	249	-89.255%
2025-10-03	15.1000	15.1000	14.4500	14.5500	+3.706%	21	250	-88.110%
2025-10-01	13.8200	14.0300	13.8200	14.0300	+1.667%	2	249	-87.669%
2025-09-30	13.5500	13.8000	13.5500	13.8000	-5.802%	2	249	-87.464%
2025-09-29	14.8900	14.9600	14.6500	14.6500	-14.277%	9	249	-88.191%
2025-09-26	16.9400	17.0900	16.9400	17.0900	+17.619%	2	242	-89.877%
2025-09-25	14.4300	14.5300	14.4300	14.5300	-2.809%	2	241	-88.094%
2025-09-24	14.9500	14.9500	14.9500	14.9500	+8.333%	1	240	-88.428%
2025-09-17	13.6300	13.8000	13.6300	13.8000	+2.985%	2	239	-87.464%
2025-09-16	13.4000	13.4000	13.4000	13.4000	-0.741%	2	238	-87.090%
2025-09-15	13.5500	13.5500	13.5000	13.5000	-6.250%	5	237	-87.185%
2025-09-12	14.5000	14.5000	14.4000	14.4000	-21.569%	2	237	-87.986%
2025-09-11	18.3700	18.3700	18.3600	18.3600	+0.328%	2	236	-90.577%
2025-09-10	19.0600	19.0600	18.3000	18.3000	-19.419%	3	235	-90.546%
2025-09-02	22.7100	22.7100	22.7100	22.7100	+2.067%	1	235	-92.382%
2025-08-28	22.2500	22.2500	22.2500	22.2500	+4.264%	1	234	-92.225%
2025-08-27	21.2400	21.3400	21.2300	21.3400	+1.619%	99	233	-91.893%
2025-08-26	21.0000	21.0000	21.0000	21.0000	+20.759%	4	134	-91.762%
2025-08-19	17.5000	17.5000	17.3900	17.3900	-13.483%	2	130	-90.052%
2025-08-18	20.1000	20.1000	20.1000	20.1000	-4.377%	8	131	-91.393%
2025-08-14	20.7000	21.0200	20.7000	21.0200	+1.546%	102	127	-91.770%
2025-08-13	20.7000	20.7000	20.7000	20.7000	+12.500%	1	28	-91.643%
2025-08-06	18.4000	18.4000	18.4000	18.4000	+6.052%	1	27	-90.598%
2025-08-04	17.2500	17.3500	17.2500	17.3500	-21.847%	2	26	-90.029%
2025-07-30	22.2000	22.2000	22.2000	22.2000	+12.690%	1	25	-92.207%
2025-07-29	21.6500	21.6500	19.7000	19.7000	-17.882%	3	24	-91.218%
2025-07-28	23.9900	23.9900	23.9900	23.9900	+3.183%	2	23	-92.789%
2025-07-17	23.9000	23.9000	22.8000	23.2500	-4.124%	4	23	-92.559%
2025-07-16	24.2500	24.2500	24.2500	24.2500	+2.234%	2	20	-92.866%
2025-07-14	23.6700	23.7200	23.6700	23.7200	+32.145%	2	18	-92.707%
2025-07-07	17.9500	17.9500	17.9500	17.9500	+2.221%	7	18	-90.362%
2025-07-03	17.5600	17.5600	17.5600	17.5600	+12.926%	1	12	-90.148%
2025-06-30	15.6000	15.6000	15.5500	15.5500	+20.263%	6	12	-88.875%
2025-06-26	12.4500	12.9300	12.4500	12.9300	-12.041%	5	9	-86.620%
2025-06-17	14.6000	14.7000	14.6000	14.7000	-23.157%	2	4	-88.231%
2025-06-09	18.9500	19.1300	18.9500	19.1300	+26.021%	2	4	-90.957%
2025-05-30	15.1800	15.1800	15.1800	15.1800	0.000%	6	3	-88.603%