Dark

BA20260918C270
BA Sep 18 2026 270.00 Call (BA260918C00270000)
option OPRA

EOD

Aug 7, 2026

1.27+10.435%(+0.12)153

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.2200	1.3000	0.9200	1.2700	+10.435%	153	3,054	0.000%
2026-08-06	2.0600	2.1500	1.0800	1.1500	-50.855%	164	3,072	+10.435%
2026-08-05	2.2000	2.3800	1.8200	2.3400	+10.377%	261	3,087	-45.726%
2026-08-04	2.0300	2.3200	1.6100	2.1200	+27.711%	228	3,065	-40.094%
2026-08-03	0.5100	1.7600	0.5100	1.6600	+286.047%	339	3,057	-23.494%
2026-07-31	0.5000	0.5000	0.3200	0.4300	-32.813%	36	2,969	+195.349%
2026-07-30	0.6300	0.6500	0.5800	0.6400	+36.170%	40	2,933	+98.438%
2026-07-29	0.4000	0.7100	0.3700	0.4700	-41.250%	39	2,928	+170.213%
2026-07-28	0.6000	0.9000	0.5500	0.8000	+33.333%	144	2,938	+58.750%
2026-07-27	0.6900	0.7000	0.5300	0.6000	0.000%	47	2,928	+111.667%
2026-07-24	0.8000	0.8000	0.4900	0.6000	+17.647%	65	2,898	+111.667%
2026-07-23	0.5000	0.6600	0.4900	0.5100	-15.000%	61	2,910	+149.020%
2026-07-22	0.5600	0.7000	0.5300	0.6000	+13.208%	63	2,890	+111.667%
2026-07-21	0.6700	0.7000	0.4800	0.5300	-28.378%	72	2,890	+139.623%
2026-07-20	0.7300	0.7400	0.6200	0.7400	-26.733%	16	2,932	+71.622%
2026-07-17	0.9000	1.0100	0.9000	1.0100	+12.222%	24	2,941	+25.743%
2026-07-16	1.1900	1.1900	0.9000	0.9000	-25.000%	37	2,942	+41.111%
2026-07-15	1.3300	1.3300	1.2000	1.2000	-4.000%	15	2,965	+5.833%
2026-07-14	1.4100	1.4400	1.2500	1.2500	+12.613%	56	2,959	+1.600%
2026-07-13	1.4000	1.4000	1.1100	1.1100	-36.571%	27	2,945	+14.414%
2026-07-10	1.9000	1.9000	1.6800	1.7500	-10.256%	18	2,945	-27.429%
2026-07-09	2.1000	2.1000	1.9500	1.9500	-9.302%	10	2,931	-34.872%
2026-07-08	2.3600	2.5100	2.1000	2.1500	-36.391%	19	2,936	-40.930%
2026-07-07	4.5000	4.6000	3.3800	3.3800	-17.762%	80	2,937	-62.426%
2026-07-06	2.8600	4.1100	2.8600	4.1100	+64.400%	250	2,882	-69.100%
2026-07-02	2.8100	2.8100	2.3500	2.5000	+47.059%	24	2,911	-49.200%
2026-07-01	1.8800	1.8900	1.5800	1.7000	+1.796%	18	2,911	-25.294%
2026-06-30	1.4000	1.7500	1.4000	1.6700	+9.868%	70	2,902	-23.952%
2026-06-29	1.5000	1.5200	1.4000	1.5200	-18.280%	20	2,904	-16.447%
2026-06-26	2.4100	2.4100	1.8600	1.8600	-8.824%	20	2,902	-31.720%
2026-06-25	2.4200	2.4600	2.0100	2.0400	-19.368%	26	2,909	-37.745%
2026-06-24	2.2100	2.5300	2.2000	2.5300	+23.415%	59	2,885	-49.802%
2026-06-23	2.4700	2.4700	2.0500	2.0500	-17.671%	15	2,852	-38.049%
2026-06-22	3.0000	3.0700	2.1600	2.4900	-11.388%	59	2,842	-48.996%
2026-06-18	3.2500	3.3400	2.8100	2.8100	-19.714%	31	2,787	-54.804%
2026-06-17	3.8900	4.6300	3.5000	3.5000	-12.935%	30	2,787	-63.714%
2026-06-16	4.2000	4.2000	4.0200	4.0200	-7.159%	2	2,771	-68.408%
2026-06-15	4.5500	4.9500	4.3300	4.3300	+43.377%	29	2,771	-70.670%
2026-06-12	3.3500	3.3500	3.0200	3.0200	-13.714%	10	2,751	-57.947%
2026-06-11	2.7000	3.5000	2.7000	3.5000	+64.319%	38	2,750	-63.714%
2026-06-10	2.3400	2.6100	2.0900	2.1300	-30.164%	67	2,738	-40.376%
2026-06-09	3.3400	3.3500	2.8000	3.0500	-6.154%	32	2,690	-58.361%
2026-06-08	2.8000	3.5900	2.8000	3.2500	-8.964%	49	2,691	-60.923%
2026-06-05	3.6900	3.7200	3.4300	3.5700	-9.620%	21	2,679	-64.426%
2026-06-04	3.1100	4.0000	3.0800	3.9500	+28.247%	30	2,671	-67.848%
2026-06-03	3.6000	3.6000	3.0800	3.0800	-16.757%	14	2,652	-58.766%
2026-06-02	4.4500	4.4500	3.6600	3.7000	-29.524%	25	2,647	-65.676%
2026-06-01	5.3400	5.3400	5.2500	5.2500	-23.358%	5	2,642	-75.810%
2026-05-29	6.8000	6.8800	6.8000	6.8500	+11.382%	3	2,640	-81.460%
2026-05-28	6.2100	6.2500	6.1500	6.1500	+21.782%	12	2,641	-79.350%
2026-05-27	5.7000	5.7000	4.7500	5.0500	+16.092%	23	2,638	-74.851%
2026-05-26	4.7500	4.7500	4.3500	4.3500	+6.098%	13	2,640	-70.805%
2026-05-22	4.0400	4.2000	4.0400	4.1000	+8.466%	18	2,652	-69.024%
2026-05-21	3.8000	3.8600	3.7800	3.7800	-26.602%	12	2,647	-66.402%
2026-05-20	4.0000	5.1500	4.0000	5.1500	+43.056%	26	2,647	-75.340%
2026-05-19	4.4400	4.5100	3.6000	3.6000	-15.294%	53	2,626	-64.722%
2026-05-18	4.2000	4.2500	4.1500	4.2500	-16.503%	39	2,626	-70.118%
2026-05-15	6.2500	6.2500	5.0900	5.0900	-38.675%	37	2,626	-75.049%
2026-05-14	10.8500	10.8500	7.7500	8.3000	-21.327%	54	2,614	-84.699%
2026-05-13	8.6300	11.0200	8.6300	10.5500	+21.965%	93	2,618	-87.962%
2026-05-12	7.5000	8.6500	7.2000	8.6500	-10.825%	36	2,618	-85.318%
2026-05-11	8.6000	9.9300	8.6000	9.7000	+14.118%	44	2,618	-86.907%
2026-05-08	8.1000	8.8000	8.1000	8.5000	+23.547%	168	2,592	-85.059%
2026-05-07	8.5200	8.5200	6.8800	6.8800	+7.500%	2	2,481	-81.541%
2026-05-06	6.4500	6.8500	6.4000	6.4000	+19.626%	29	2,482	-80.156%
2026-05-05	5.2200	5.3500	5.1000	5.3500	+8.081%	36	2,480	-76.262%
2026-05-04	5.5100	5.5100	4.9500	4.9500	-26.119%	30	2,480	-74.343%
2026-05-01	6.9000	7.0700	6.7000	6.7000	-1.471%	3	2,472	-81.045%
2026-04-30	6.0000	6.9500	6.0000	6.8000	+22.523%	21	2,472	-81.324%
2026-04-29	5.7500	5.7500	5.3000	5.5500	-22.917%	5	2,458	-77.117%
2026-04-28	7.2200	7.2200	7.0400	7.2000	-11.656%	5	2,460	-82.361%
2026-04-27	9.0000	9.9500	7.6000	8.1500	-9.142%	22	2,457	-84.417%
2026-04-24	9.8300	9.8300	8.9700	8.9700	+0.448%	18	2,449	-85.842%
2026-04-23	8.6000	9.0000	8.6000	8.9300	+11.625%	21	2,443	-85.778%
2026-04-22	7.2000	8.8000	5.6100	8.0000	+46.789%	71	2,442	-84.125%
2026-04-21	5.8300	5.8300	5.4000	5.4500	-6.838%	31	2,396	-76.697%
2026-04-20	5.5200	5.9500	5.3000	5.8500	-8.594%	23	2,420	-78.291%
2026-04-17	6.6800	7.6500	6.4000	6.4000	+25.490%	18	2,427	-80.156%
2026-04-16	5.3200	5.3200	4.8200	5.1000	-20.313%	58	2,422	-75.098%
2026-04-15	6.0000	6.4000	5.9500	6.4000	-3.759%	36	2,476	-80.156%
2026-04-14	6.6500	6.6500	6.6500	6.6500	+6.400%	1	2,508	-80.902%
2026-04-13	5.3500	6.3000	5.3500	6.2500	+20.192%	204	2,507	-79.680%
2026-04-10	5.5500	5.5500	5.0800	5.2000	-16.129%	691	2,525	-75.577%
2026-04-09	6.5100	6.5500	6.0500	6.2000	+19.231%	822	2,910	-79.516%
2026-04-08	5.7500	6.2500	5.2000	5.2000	+18.721%	6	2,266	-75.577%
2026-04-07	4.6200	4.6200	4.3800	4.3800	+4.785%	4	2,262	-71.005%
2026-04-02	3.9500	4.1800	3.8800	4.1800	-2.791%	866	2,262	-69.617%
2026-04-01	3.9000	4.6200	3.9000	4.3000	+43.333%	30	2,262	-70.465%
2026-03-31	3.0000	3.0000	3.0000	3.0000	+20.482%	1	2,237	-57.667%
2026-03-30	2.4900	2.4900	2.4900	2.4900	+4.622%	4	2,236	-48.996%
2026-03-27	2.4300	2.4300	2.3800	2.3800	-18.213%	2	2,240	-46.639%
2026-03-26	2.8500	2.9100	2.6900	2.9100	-15.652%	31	2,239	-56.357%
2026-03-25	3.3500	3.8500	3.2400	3.4500	+16.554%	35	2,239	-63.188%
2026-03-24	3.1000	3.1200	2.9600	2.9600	-10.303%	21	2,238	-57.095%
2026-03-23	3.1600	3.7000	3.1500	3.3000	+12.245%	20	2,217	-61.515%
2026-03-20	3.9600	3.9600	2.9400	2.9400	-27.407%	117	2,219	-56.803%
2026-03-19	3.4700	5.1200	3.2500	4.0500	-11.765%	13	2,121	-68.642%
2026-03-18	4.8000	4.8000	3.7500	4.5900	-14.206%	70	2,122	-72.331%
2026-03-17	6.3000	6.3000	5.1500	5.3500	-15.348%	105	2,090	-76.262%
2026-03-16	6.1900	6.4500	6.1900	6.3200	+5.333%	20	2,004	-79.905%
2026-03-13	5.4100	6.0000	5.2500	6.0000	+17.647%	20	2,003	-78.833%
2026-03-12	6.0000	6.0000	4.8500	5.1000	-27.350%	1,784	1,983	-75.098%
2026-03-11	7.2000	7.2000	6.9000	7.0200	-18.372%	17	328	-81.909%
2026-03-10	9.3500	9.6700	8.6000	8.6000	-11.795%	17	331	-85.233%
2026-03-09	10.1000	10.3500	9.7500	9.7500	-10.550%	9	321	-86.974%
2026-03-06	9.2000	10.9000	9.2000	10.9000	+20.843%	9	314	-88.349%
2026-03-05	9.9500	10.0500	8.9700	9.0200	-9.256%	25	306	-85.920%
2026-03-04	9.4500	10.0500	9.2300	9.9400	+0.101%	10	304	-87.223%
2026-03-03	9.5700	10.2500	9.2500	9.9300	-0.201%	18	295	-87.210%
2026-03-02	9.4000	9.9500	9.4000	9.9500	+5.851%	7	286	-87.236%
2026-02-27	10.0100	10.0100	9.4000	9.4000	-2.591%	9	280	-86.489%
2026-02-26	10.1500	10.1500	9.6500	9.6500	-14.222%	4	271	-86.839%
2026-02-25	10.9500	11.3500	10.9500	11.2500	-10.359%	11	266	-88.711%
2026-02-24	12.4500	12.5500	12.4500	12.5500	+12.054%	3	266	-89.880%
2026-02-23	10.9200	11.2000	10.5000	11.2000	-14.242%	43	263	-88.661%
2026-02-20	13.0600	13.0600	13.0600	13.0600	-12.933%	1	252	-90.276%
2026-02-18	15.2000	15.2000	15.0000	15.0000	-4.459%	2	251	-91.533%
2026-02-17	15.7000	15.7000	15.7000	15.7000	-7.101%	1	249	-91.911%
2026-02-13	16.9000	16.9000	16.9000	16.9000	-4.628%	1	249	-92.485%
2026-02-12	14.8400	17.7200	14.8400	17.7200	+26.753%	53	249	-92.833%
2026-02-11	14.7000	14.7000	13.4100	13.9800	-20.114%	26	207	-90.916%
2026-02-10	17.5000	17.5000	17.5000	17.5000	+2.579%	2	197	-92.743%
2026-02-09	17.1500	17.4500	17.0600	17.0600	-0.814%	7	195	-92.556%
2026-02-06	16.5800	17.3000	16.5800	17.2000	+11.834%	24	194	-92.616%
2026-02-05	15.3800	15.3800	15.3800	15.3800	+28.919%	1	185	-91.743%
2026-02-03	13.8000	13.8000	11.9300	11.9300	-11.301%	6	184	-89.355%
2026-02-02	13.0700	13.4500	13.0700	13.4500	+12.177%	5	183	-90.558%
2026-01-30	12.7000	12.7000	11.9900	11.9900	-24.828%	2	180	-89.408%
2026-01-27	16.2300	21.3300	15.7000	15.9500	-19.444%	6	179	-92.038%
2026-01-26	19.9500	19.9500	19.7500	19.8000	-8.121%	3	180	-93.586%
2026-01-23	21.5500	21.5500	21.5500	21.5500	-1.688%	6	179	-94.107%
2026-01-22	21.8300	21.9200	21.7100	21.9200	+4.730%	3	179	-94.206%
2026-01-21	20.1500	20.9300	20.1500	20.9300	+5.975%	20	179	-93.932%
2026-01-20	19.7500	19.7500	19.7500	19.7500	-1.250%	3	164	-93.570%
2026-01-16	19.8500	20.0000	19.7100	20.0000	+2.564%	11	148	-93.650%
2026-01-15	19.2700	21.1500	19.2700	19.5000	+0.515%	19	148	-93.487%
2026-01-13	17.7000	19.4500	17.7000	19.4000	+25.161%	7	148	-93.454%
2026-01-12	14.9800	15.7000	14.9800	15.5000	+14.223%	28	144	-91.806%
2026-01-09	13.2500	13.6000	13.2000	13.5700	+8.560%	63	147	-90.641%
2026-01-08	13.5000	13.5000	12.5000	12.5000	-4.215%	29	101	-89.840%
2026-01-07	12.7500	13.0500	12.7500	13.0500	+6.531%	12	83	-90.268%
2026-01-06	12.2500	12.2500	12.2500	12.2500	+2.682%	2	91	-89.633%
2026-01-05	12.4300	12.7800	11.9300	11.9300	+42.024%	4	89	-89.355%
2025-12-31	8.6500	8.7000	8.4000	8.4000	-5.618%	3	89	-84.881%
2025-12-24	8.9000	8.9000	8.9000	8.9000	-1.111%	1	88	-85.730%
2025-12-19	8.2500	9.0000	8.2000	9.0000	+19.205%	12	88	-85.889%
2025-12-18	7.8000	7.8000	7.5500	7.5500	-0.527%	2	88	-83.179%
2025-12-17	7.5900	7.5900	7.5900	7.5900	+0.797%	1	87	-83.267%
2025-12-16	7.8500	7.8500	7.2000	7.5300	+2.449%	3	86	-83.134%
2025-12-15	7.3500	7.3500	7.3500	7.3500	+8.889%	3	88	-82.721%
2025-12-12	6.9600	6.9600	6.7500	6.7500	-2.878%	2	90	-81.185%
2025-12-11	6.4900	6.9500	6.4900	6.9500	+19.416%	3	90	-81.727%
2025-12-10	8.5300	8.5300	5.8200	5.8200	-16.857%	10	93	-78.179%
2025-12-09	8.0600	8.2300	7.0000	7.0000	-14.634%	15	95	-81.857%
2025-12-08	8.2000	8.2000	8.2000	8.2000	+11.869%	5	91	-84.512%
2025-12-05	7.3300	7.3300	7.3300	7.3300	-2.267%	1	96	-82.674%
2025-12-04	7.5000	7.5000	7.5000	7.5000	+20.000%	3	96	-83.067%
2025-12-03	7.4600	7.4600	6.2000	6.2500	-19.041%	16	96	-79.680%
2025-12-02	7.7500	7.7500	7.0100	7.7200	+120.571%	11	101	-83.549%
2025-11-24	4.0500	4.0500	3.5000	3.5000	-10.256%	4	101	-63.714%
2025-11-21	3.9000	3.9000	3.9000	3.9000	-29.730%	1	99	-67.436%
2025-11-18	5.5500	5.5500	5.5500	5.5500	-18.741%	9	98	-77.117%
2025-11-13	6.8300	6.8300	6.8300	6.8300	+5.077%	5	107	-81.406%
2025-11-10	6.5000	6.5000	6.5000	6.5000	+0.775%	1	112	-80.462%
2025-11-07	5.7100	6.4500	5.7100	6.4500	-10.167%	5	112	-80.310%
2025-11-05	7.6000	7.6000	7.1800	7.1800	-10.138%	5	112	-82.312%
2025-11-04	8.3500	8.3500	7.9900	7.9900	-7.416%	6	111	-84.105%
2025-10-31	8.4500	8.6300	8.4500	8.6300	+3.976%	7	106	-85.284%
2025-10-30	9.6800	9.6800	8.3000	8.3000	-39.194%	6	106	-84.699%
2025-10-29	12.1600	13.6500	12.1600	13.6500	-5.536%	2	102	-90.696%
2025-10-28	14.4500	14.4500	14.4500	14.4500	+0.697%	1	101	-91.211%
2025-10-27	14.6700	14.6700	14.3500	14.3500	+5.904%	11	103	-91.150%
2025-10-24	13.5500	13.5500	13.5500	13.5500	+11.983%	1	103	-90.627%
2025-10-16	12.4000	12.4000	12.1000	12.1000	-8.679%	2	103	-89.504%
2025-10-15	13.2500	13.2500	13.2500	13.2500	-5.962%	1	102	-90.415%
2025-10-14	13.1000	14.4900	13.1000	14.0900	+3.223%	111	102	-90.987%
2025-10-13	13.6500	13.6500	13.6500	13.6500	+1.261%	10	209	-90.696%
2025-10-10	13.4800	13.4800	13.4800	13.4800	-4.397%	2	218	-90.579%
2025-10-09	13.8500	14.1000	13.5000	14.1000	-13.231%	14	216	-90.993%
2025-10-08	15.9000	16.2500	15.8500	16.2500	+8.117%	20	216	-92.185%
2025-10-07	15.0300	15.0300	15.0300	15.0300	+10.110%	4	221	-91.550%
2025-10-06	13.3000	13.6500	13.3000	13.6500	+5.000%	2	221	-90.696%
2025-10-03	13.3500	13.3500	13.0000	13.0000	-2.256%	2	222	-90.231%
2025-10-02	13.7500	13.7500	13.3000	13.3000	+3.341%	3	220	-90.451%
2025-10-01	12.7300	12.8700	12.7300	12.8700	-0.618%	2	220	-90.132%
2025-09-30	12.9500	12.9500	12.9500	12.9500	-1.521%	1	220	-90.193%
2025-09-29	13.7000	13.7000	13.1500	13.1500	-19.077%	44	219	-90.342%
2025-09-26	15.5000	16.2500	15.5000	16.2500	+21.359%	42	215	-92.185%
2025-09-25	13.3200	13.3900	13.3200	13.3900	-1.399%	2	175	-90.515%
2025-09-23	13.5800	13.5800	13.5800	13.5800	+17.069%	10	175	-90.648%
2025-09-22	11.6000	11.6000	11.6000	11.6000	-6.602%	7	165	-89.052%
2025-09-18	12.5300	12.6100	12.3000	12.4200	+2.222%	17	165	-89.775%
2025-09-17	12.5000	12.5000	12.1500	12.1500	+1.419%	8	159	-89.547%
2025-09-16	11.9800	11.9800	11.9800	11.9800	-29.322%	3	152	-89.399%
2025-09-05	16.7000	17.0000	16.7000	16.9500	-10.789%	4	154	-92.507%
2025-09-03	19.0000	19.0000	19.0000	19.0000	-13.043%	10	151	-93.316%
2025-09-02	21.6100	21.9000	21.6100	21.8500	+6.898%	41	151	-94.188%
2025-08-27	20.1500	20.6200	20.1400	20.4400	+4.659%	106	126	-93.787%
2025-08-26	19.5300	19.5300	19.5300	19.5300	-2.105%	1	21	-93.497%
2025-08-22	20.0500	20.0500	19.9500	19.9500	+24.377%	2	21	-93.634%
2025-08-19	15.9800	16.0400	15.9800	16.0400	-14.087%	2	21	-92.082%
2025-08-12	18.9000	18.9000	18.6700	18.6700	+5.779%	2	23	-93.198%
2025-08-11	17.3800	17.6500	17.3800	17.6500	-2.755%	2	21	-92.805%
2025-07-29	18.1500	18.1500	18.1500	18.1500	-16.359%	1	21	-93.003%
2025-07-25	21.5100	21.7000	21.4500	21.7000	-3.812%	12	20	-94.147%
2025-07-24	22.7900	22.7900	22.5600	22.5600	+2.220%	7	11	-94.371%
2025-07-14	22.1700	22.2300	21.8600	22.0700	+3.179%	4	9	-94.246%
2025-07-09	21.3900	21.3900	21.3900	21.3900	+45.510%	1	8	-94.063%
2025-06-30	14.7000	14.7000	14.7000	14.7000	-12.239%	2	7	-91.361%
2025-06-03	16.7500	16.7500	16.7500	16.7500	+7.372%	2	6	-92.418%
2025-06-02	15.5000	15.7000	15.5000	15.6000	+5.051%	4	4	-91.859%
2025-05-29	14.8500	14.8500	14.8500	14.8500	0.000%	2	2	-91.448%