Dark

BA20260918C285
BA Sep 18 2026 285.00 Call (BA260918C00285000)
option OPRA

EOD

Aug 7, 2026

0.4300+7.500%(+0.0300)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.3700	0.4300	0.3400	0.4300	+7.500%	9	783	0.000%
2026-08-06	0.6900	0.6900	0.4000	0.4000	-56.522%	2	789	+7.500%
2026-08-05	0.7500	0.9200	0.7200	0.9200	+3.371%	57	789	-53.261%
2026-08-04	0.7900	0.8900	0.7900	0.8900	+36.923%	17	798	-51.685%
2026-08-03	0.3800	0.7100	0.3500	0.6500	+333.333%	24	797	-33.846%
2026-07-31	0.1500	0.1500	0.1500	0.1500	-42.308%	2	798	+186.667%
2026-07-30	0.2500	0.2600	0.1600	0.2600	+36.842%	26	798	+65.385%
2026-07-29	0.1800	0.2300	0.0700	0.1900	-45.714%	51	798	+126.316%
2026-07-28	0.2400	0.3500	0.2400	0.3500	+25.000%	67	805	+22.857%
2026-07-27	0.3900	0.3900	0.2500	0.2800	+7.692%	20	775	+53.571%
2026-07-24	0.2500	0.2600	0.2500	0.2600	-25.714%	5	777	+65.385%
2026-07-23	0.3500	0.3500	0.3500	0.3500	+16.667%	23	777	+22.857%
2026-07-22	0.3000	0.3000	0.3000	0.3000	+20.000%	1	800	+43.333%
2026-07-21	0.3000	0.3000	0.2500	0.2500	-32.432%	7	800	+72.000%
2026-07-20	0.4200	0.4200	0.3400	0.3700	0.000%	14	793	+16.216%
2026-07-17	0.3700	0.3700	0.3700	0.3700	-26.000%	4	790	+16.216%
2026-07-16	0.5200	0.5200	0.4500	0.5000	-24.242%	12	790	-14.000%
2026-07-15	0.6200	0.7600	0.5300	0.6600	+6.452%	120	756	-34.848%
2026-07-14	0.6500	0.8900	0.5900	0.6200	+12.727%	40	745	-30.645%
2026-07-13	0.7600	0.8000	0.5500	0.5500	-35.294%	19	738	-21.818%
2026-07-10	0.9500	0.9500	0.8200	0.8500	-29.752%	4	741	-49.412%
2026-07-09	0.9800	1.2100	0.9800	1.2100	-25.309%	2	740	-64.463%
2026-07-07	1.9600	1.9600	1.6200	1.6200	-20.976%	106	740	-73.457%
2026-07-06	1.7600	2.0500	1.7600	2.0500	+65.323%	29	697	-79.024%
2026-07-02	1.2000	1.4200	1.2000	1.2400	+36.264%	96	694	-65.323%
2026-07-01	0.9100	0.9100	0.8000	0.9100	+5.814%	29	694	-52.747%
2026-06-30	0.8600	0.8600	0.8600	0.8600	+17.808%	1	682	-50.000%
2026-06-29	0.8500	0.8500	0.7300	0.7300	-30.476%	85	682	-41.096%
2026-06-26	1.0500	1.1000	0.8000	1.0500	-11.017%	29	602	-59.048%
2026-06-25	1.2100	1.2600	1.1300	1.1800	-12.593%	7	600	-63.559%
2026-06-24	1.2000	1.3500	1.2000	1.3500	+35.000%	13	606	-68.148%
2026-06-23	1.2000	1.3000	1.0000	1.0000	-25.373%	57	607	-57.000%
2026-06-22	1.6200	1.7400	1.3400	1.3400	-16.250%	76	553	-67.910%
2026-06-18	1.6700	1.7100	1.6000	1.6000	-38.697%	4	550	-73.125%
2026-06-17	2.2800	2.6100	2.2500	2.6100	+12.500%	12	550	-83.525%
2026-06-16	2.2300	2.3200	2.1700	2.3200	-16.245%	10	550	-81.466%
2026-06-15	3.3000	3.3000	2.4100	2.7700	+45.789%	19	552	-84.477%
2026-06-12	2.1500	2.1500	1.8200	1.9000	-9.524%	10	554	-77.368%
2026-06-11	1.4200	2.1000	1.4200	2.1000	+61.538%	80	552	-79.524%
2026-06-10	1.4000	1.4000	1.3000	1.3000	-29.348%	20	540	-66.923%
2026-06-09	2.1800	2.2800	1.8400	1.8400	-14.019%	10	530	-76.630%
2026-06-08	2.2300	2.2700	2.0400	2.1400	-4.889%	12	531	-79.907%
2026-06-05	2.2700	2.2700	2.2500	2.2500	-8.163%	2	531	-80.889%
2026-06-04	2.1500	2.4500	2.1500	2.4500	+40.000%	2	532	-82.449%
2026-06-03	1.5900	2.0000	1.5900	1.7500	-27.984%	17	532	-75.429%
2026-06-02	3.1400	3.1500	2.3100	2.4300	-26.364%	16	533	-82.305%
2026-06-01	3.5700	3.6300	3.3000	3.3000	-21.429%	29	533	-86.970%
2026-05-29	3.7500	4.3900	3.7500	4.2000	+7.692%	8	538	-89.762%
2026-05-28	3.3400	4.0000	3.3400	3.9000	+22.257%	25	539	-88.974%
2026-05-27	3.1600	3.1900	2.8600	3.1900	+21.293%	21	533	-86.520%
2026-05-22	2.8800	2.8900	2.4000	2.6300	-12.333%	26	536	-83.650%
2026-05-21	2.6400	3.0000	2.3600	3.0000	-3.537%	17	539	-85.667%
2026-05-20	2.6300	3.2000	2.6300	3.1100	+30.126%	8	539	-86.174%
2026-05-19	2.6500	2.8100	2.3900	2.3900	-21.639%	24	543	-82.008%
2026-05-18	3.1500	3.1500	2.6700	3.0500	-4.688%	20	543	-85.902%
2026-05-15	3.2000	3.2000	3.2000	3.2000	-41.818%	3	543	-86.563%
2026-05-14	5.4000	5.6200	5.3500	5.5000	-21.429%	13	540	-92.182%
2026-05-13	5.5000	7.2000	5.5000	7.0000	+62.791%	46	560	-93.857%
2026-05-12	4.3000	4.3000	4.3000	4.3000	-31.746%	1	560	-90.000%
2026-05-11	5.8000	6.3000	5.8000	6.3000	+12.299%	3	560	-93.175%
2026-05-08	5.2400	5.6300	4.7800	5.6100	+28.375%	32	560	-92.335%
2026-05-07	4.4400	5.3300	4.1900	4.3700	+10.076%	22	548	-90.160%
2026-05-06	4.6300	4.6300	3.9400	3.9700	+18.507%	22	549	-89.169%
2026-05-05	3.3100	3.4500	2.5900	3.3500	+0.601%	212	551	-87.164%
2026-05-04	3.6700	3.6800	3.3300	3.3300	-20.335%	29	493	-87.087%
2026-05-01	4.7900	4.7900	4.1700	4.1800	-5.000%	16	488	-89.713%
2026-04-30	4.1500	4.4000	4.0700	4.4000	+27.536%	22	488	-90.227%
2026-04-29	4.9000	4.9000	3.4200	3.4500	-35.754%	18	495	-87.536%
2026-04-24	5.9000	5.9000	5.3700	5.3700	-10.201%	15	495	-91.993%
2026-04-23	5.7600	6.5000	5.2000	5.9800	+9.524%	82	485	-92.809%
2026-04-22	4.2900	5.7000	4.2900	5.4600	+56.000%	39	531	-92.125%
2026-04-21	3.6700	3.8000	3.4000	3.5000	-2.778%	31	532	-87.714%
2026-04-20	3.5700	3.6700	3.4900	3.6000	-7.692%	44	532	-88.056%
2026-04-17	4.3500	4.3500	3.9000	3.9000	+17.117%	2	505	-88.974%
2026-04-16	3.3300	3.3300	3.3300	3.3300	-16.750%	1	504	-87.087%
2026-04-15	3.8000	4.0000	3.7000	4.0000	+2.564%	177	500	-89.250%
2026-04-13	3.8700	3.9000	3.8700	3.9000	-1.266%	2	457	-88.974%
2026-04-09	3.5800	4.1000	3.5800	3.9500	-4.819%	82	456	-89.114%
2026-04-08	4.1000	4.1500	3.7000	4.1500	+42.612%	28	476	-89.639%
2026-04-07	2.8500	2.9100	2.8500	2.9100	+2.465%	2	482	-85.223%
2026-04-02	2.8400	2.8400	2.8400	2.8400	+2.899%	1	482	-84.859%
2026-04-01	2.4500	3.0600	2.4500	2.7600	+38.000%	18	482	-84.420%
2026-03-31	1.7500	2.0000	1.7500	2.0000	+35.135%	2	488	-78.500%
2026-03-30	1.6500	1.6500	1.4700	1.4800	-7.500%	27	488	-70.946%
2026-03-27	1.7200	1.7200	1.6000	1.6000	-17.098%	34	508	-73.125%
2026-03-24	1.9500	2.0500	1.9300	1.9300	-8.095%	6	480	-77.720%
2026-03-23	2.1000	2.1400	2.1000	2.1000	+5.528%	13	481	-79.524%
2026-03-20	2.8900	2.8900	1.9900	1.9900	-9.545%	3	489	-78.392%
2026-03-19	2.2000	2.2000	2.2000	2.2000	-48.837%	20	491	-80.455%
2026-03-16	4.3300	4.7000	4.2000	4.3000	+10.256%	43	471	-90.000%
2026-03-13	3.6600	3.9000	3.5000	3.9000	+14.035%	17	442	-88.974%
2026-03-12	4.0600	4.0600	3.3100	3.4200	-27.696%	13	429	-87.427%
2026-03-11	5.4000	5.4000	4.7300	4.7300	-26.094%	65	431	-90.909%
2026-03-10	6.5600	6.6400	5.7500	6.4000	-7.914%	14	384	-93.281%
2026-03-09	7.0500	7.1700	6.6500	6.9500	-18.331%	32	382	-93.813%
2026-03-06	6.3500	8.5500	6.2000	8.5100	+45.969%	25	368	-94.947%
2026-03-05	6.6500	6.6500	5.8300	5.8300	-16.714%	17	356	-92.624%
2026-03-04	6.5000	7.0000	6.3500	7.0000	-1.408%	18	360	-93.857%
2026-03-03	7.2500	7.2500	6.8500	7.1000	-6.209%	10	345	-93.944%
2026-03-02	7.5000	7.5800	7.5000	7.5700	+10.997%	5	340	-94.320%
2026-02-27	6.8000	6.9000	6.8000	6.8200	-3.944%	18	341	-93.695%
2026-02-26	7.6000	7.6000	6.9000	7.1000	-10.127%	20	327	-93.944%
2026-02-25	7.9500	7.9500	7.9000	7.9000	-0.629%	8	311	-94.557%
2026-02-24	8.7900	8.7900	7.9500	7.9500	+1.923%	6	311	-94.591%
2026-02-23	8.4200	8.4200	7.7500	7.8000	-7.910%	38	309	-94.487%
2026-02-20	8.8000	8.9500	8.4700	8.4700	-10.842%	15	274	-94.923%
2026-02-19	9.2900	9.5000	9.2900	9.5000	-17.749%	3	273	-95.474%
2026-02-18	11.3600	11.5500	11.3600	11.5500	-3.750%	8	273	-96.277%
2026-02-13	11.4000	12.0000	11.4000	12.0000	+9.091%	30	239	-96.417%
2026-02-12	11.7000	11.7000	11.0000	11.0000	+8.588%	21	239	-96.091%
2026-02-11	10.1300	10.1300	10.1300	10.1300	-19.921%	69	258	-95.755%
2026-02-10	12.6500	12.6500	12.6500	12.6500	+0.397%	1	258	-96.601%
2026-02-09	12.6000	12.6000	12.6000	12.6000	+6.150%	1	257	-96.587%
2026-02-06	13.0000	13.0000	11.0500	11.8700	-1.083%	99	256	-96.377%
2026-02-05	11.7500	12.0000	11.7500	12.0000	+34.078%	2	282	-96.417%
2026-02-03	8.9500	8.9500	8.9500	8.9500	-7.827%	2	282	-95.196%
2026-02-02	9.0000	10.1900	9.0000	9.7100	+7.889%	159	282	-95.572%
2026-01-30	9.0000	9.0000	9.0000	9.0000	-2.703%	11	195	-95.222%
2026-01-29	10.4000	10.4000	9.2500	9.2500	-15.909%	139	184	-95.351%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-8.333%	5	141	-96.091%
2026-01-27	12.0000	12.0000	12.0000	12.0000	-18.367%	5	141	-96.417%
2026-01-26	14.6000	14.7000	14.6000	14.7000	-4.731%	2	136	-97.075%
2026-01-23	15.4300	15.4300	15.4300	15.4300	-4.694%	1	135	-97.213%
2026-01-22	16.1900	16.1900	16.1900	16.1900	+9.024%	2	135	-97.344%
2026-01-20	14.8500	14.8500	14.8500	14.8500	-0.336%	2	133	-97.104%
2026-01-15	15.0000	15.0000	14.9000	14.9000	+18.725%	3	133	-97.114%
2026-01-14	12.5500	12.5500	12.5500	12.5500	-16.333%	7	134	-96.574%
2026-01-13	13.0400	15.0500	13.0400	15.0000	+37.994%	14	132	-97.133%
2026-01-12	10.0000	10.8700	10.0000	10.8700	+8.700%	7	134	-96.044%
2026-01-09	9.5000	10.0000	9.5000	10.0000	+18.343%	3	132	-95.700%
2026-01-08	8.4500	8.4500	8.4500	8.4500	-13.333%	1	131	-94.911%
2026-01-07	9.8500	9.8500	9.4500	9.7500	+12.587%	20	131	-95.590%
2026-01-06	8.6600	8.6600	8.6600	8.6600	+40.813%	1	130	-95.035%
2025-12-23	6.2500	6.2500	6.1500	6.1500	-0.806%	12	130	-93.008%
2025-12-22	6.1500	6.2000	6.1500	6.2000	-1.587%	26	129	-93.065%
2025-12-19	6.0000	6.3500	6.0000	6.3000	+14.545%	5	103	-93.175%
2025-12-18	5.8000	5.8000	5.5000	5.5000	-5.172%	7	100	-92.182%
2025-12-17	5.9000	6.1500	5.8000	5.8000	+3.571%	5	98	-92.586%
2025-12-16	5.4000	6.0400	5.4000	5.6000	+12.000%	29	96	-92.321%
2025-12-11	5.1500	5.1500	5.0000	5.0000	-3.661%	2	81	-91.400%
2025-12-10	5.1900	5.1900	5.1900	5.1900	-3.889%	5	80	-91.715%
2025-12-09	5.4000	5.4000	5.4000	5.4000	+0.746%	3	80	-92.037%
2025-12-02	5.3600	5.3600	5.3600	5.3600	+57.647%	1	77	-91.978%
2025-11-26	3.3000	3.4000	3.3000	3.4000	+17.241%	3	76	-87.353%
2025-11-25	2.9000	2.9000	2.9000	2.9000	-14.706%	1	76	-85.172%
2025-11-19	3.3500	3.4000	3.3500	3.4000	-28.421%	2	76	-87.353%
2025-11-13	5.0000	5.0000	4.7500	4.7500	-10.377%	2	75	-90.947%
2025-11-06	5.5000	5.5000	5.3000	5.3000	-25.874%	2	76	-91.887%
2025-11-04	7.1500	7.1500	7.1500	7.1500	-0.556%	1	74	-93.986%
2025-11-03	7.1600	7.2100	7.1600	7.1900	+7.313%	3	75	-94.019%
2025-10-30	8.1000	8.1000	6.7000	6.7000	-25.556%	3	75	-93.582%
2025-10-29	9.0000	9.3000	9.0000	9.0000	-20.983%	6	75	-95.222%
2025-10-27	11.3900	11.3900	11.3900	11.3900	+8.995%	1	76	-96.225%
2025-10-23	10.8500	10.8500	10.3500	10.4500	+2.753%	16	76	-95.885%
2025-10-21	10.1700	10.1700	10.1700	10.1700	+1.802%	5	66	-95.772%
2025-10-15	9.8100	9.9900	9.8100	9.9900	-3.478%	2	68	-95.696%
2025-10-14	9.6200	10.3500	9.6200	10.3500	-4.608%	12	68	-95.845%
2025-10-13	10.8500	10.8500	10.8500	10.8500	-6.867%	1	68	-96.037%
2025-10-10	10.5000	11.6500	10.1500	11.6500	+10.952%	38	68	-96.309%
2025-10-09	12.2000	12.2000	10.5000	10.5000	-16.930%	9	73	-95.905%
2025-10-08	12.2500	12.7000	12.2500	12.6400	+8.966%	8	74	-96.598%
2025-10-07	12.0000	12.0000	11.6000	11.6000	+7.407%	4	72	-96.293%
2025-10-06	10.4000	11.0000	10.3000	10.8000	-0.461%	4	72	-96.019%
2025-10-02	10.2000	10.8500	10.2000	10.8500	+9.045%	10	70	-96.037%
2025-10-01	9.9300	9.9500	9.9300	9.9500	-8.883%	2	68	-95.678%
2025-09-29	10.6900	10.9200	10.6900	10.9200	-10.418%	2	67	-96.062%
2025-09-26	13.5000	13.5000	12.0000	12.1900	+23.131%	11	66	-96.473%
2025-09-25	10.0000	10.5500	9.8500	9.9000	-4.348%	16	61	-95.657%
2025-09-24	10.5000	10.5000	10.3500	10.3500	+14.365%	2	55	-95.845%
2025-09-22	8.8500	9.0500	8.8500	9.0500	-3.723%	9	55	-95.249%
2025-09-19	9.7200	9.7200	9.4000	9.4000	-3.590%	11	49	-95.426%
2025-09-18	9.0400	9.7500	9.0400	9.7500	+1.668%	7	46	-95.590%
2025-09-17	9.6200	9.6300	9.5200	9.5900	+3.118%	5	46	-95.516%
2025-09-16	9.2600	9.3000	9.2600	9.3000	-2.105%	2	46	-95.376%
2025-09-15	9.5000	9.5000	9.5000	9.5000	-26.698%	4	46	-95.474%
2025-09-11	12.5000	12.9700	12.5000	12.9600	-12.727%	11	46	-96.682%
2025-09-03	14.8500	14.8500	14.8500	14.8500	-3.131%	2	44	-97.104%
2025-08-27	15.1900	15.3300	15.1900	15.3300	-0.777%	2	42	-97.195%
2025-08-22	15.4500	15.4500	15.4500	15.4500	+7.366%	1	41	-97.217%
2025-08-18	14.3100	14.3900	14.3100	14.3900	-12.256%	2	40	-97.012%
2025-08-15	16.4000	16.4000	16.4000	16.4000	+9.699%	4	39	-97.378%
2025-08-12	14.2200	14.9500	14.2200	14.9500	+20.080%	4	40	-97.124%
2025-08-01	12.4500	12.4500	12.4500	12.4500	-11.071%	3	38	-96.546%
2025-07-30	13.7500	14.0000	13.7500	14.0000	-23.119%	4	35	-96.929%
2025-07-28	18.2100	18.2100	18.2100	18.2100	+7.307%	1	34	-97.639%
2025-07-11	16.7200	16.9700	16.7200	16.9700	-0.176%	2	35	-97.466%
2025-07-10	17.0000	17.0000	17.0000	17.0000	+1.796%	1	35	-97.471%
2025-07-09	15.7500	16.7000	15.7500	16.7000	+47.137%	15	34	-97.425%
2025-06-30	11.3000	11.3500	11.3000	11.3500	+18.229%	2	24	-96.211%
2025-06-20	9.3500	9.6000	9.3500	9.6000	-5.419%	4	23	-95.521%
2025-06-13	8.8000	10.1500	8.8000	10.1500	-13.248%	22	22	-95.764%
2025-06-12	11.7000	11.7000	11.7000	11.7000	-14.599%	12	12	-96.325%
2025-06-10	13.7000	13.7000	13.7000	13.7000	+49.075%	12	12	-96.861%
2025-05-28	8.8900	9.1900	8.8900	9.1900	-5.258%	2	0	-95.321%
2025-05-27	9.4500	9.7000	9.4500	9.7000	0.000%	2	0	-95.567%