Dark

BA20260918P170
BA Sep 18 2026 170.00 Put (BA260918P00170000)
option OPRA

EOD

Aug 7, 2026

0.1300-13.333%(-0.0200)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1500	0.1500	0.1100	0.1300	-13.333%	13	2,250	0.000%
2026-08-04	0.1300	0.1800	0.1200	0.1500	0.000%	799	2,260	-13.333%
2026-08-03	0.3000	0.3000	0.1500	0.1500	-68.750%	30	2,476	-13.333%
2026-07-31	0.3900	0.5800	0.3900	0.4800	+45.455%	77	2,506	-72.917%
2026-07-30	0.4000	0.4100	0.3200	0.3300	-44.068%	40	2,470	-60.606%
2026-07-29	0.5500	0.7000	0.4700	0.5900	+37.209%	56	2,498	-77.966%
2026-07-28	0.5500	0.5800	0.3300	0.4300	-46.250%	48	2,450	-69.767%
2026-07-27	0.8800	1.0000	0.7300	0.8000	-20.792%	82	2,490	-83.750%
2026-07-24	1.1500	1.1500	0.8100	1.0100	-3.810%	15	2,493	-87.129%
2026-07-22	1.4300	1.5500	1.0500	1.0500	-30.464%	36	2,497	-87.619%
2026-07-21	1.2600	1.5100	1.0500	1.5100	+48.039%	13	2,501	-91.391%
2026-07-20	1.0000	1.3700	1.0000	1.0200	+9.677%	43	2,493	-87.255%
2026-07-17	0.9900	1.1000	0.8900	0.9300	+12.048%	28	2,474	-86.022%
2026-07-16	0.8500	1.0000	0.8000	0.8300	+1.220%	35	2,465	-84.337%
2026-07-15	0.7700	0.9000	0.6500	0.8200	-2.381%	35	2,469	-84.146%
2026-07-14	0.8300	0.9000	0.6000	0.8400	+2.439%	28	2,454	-84.524%
2026-07-13	0.9200	1.0400	0.7200	0.8200	-2.381%	1,066	2,460	-84.146%
2026-07-10	1.0100	1.0500	0.8400	0.8400	+2.439%	10	1,981	-84.524%
2026-07-08	0.9700	0.9700	0.7700	0.8200	+51.852%	20	1,972	-84.146%
2026-07-07	0.5900	0.5900	0.5200	0.5400	-34.940%	15	1,967	-75.926%
2026-07-02	0.8300	0.8300	0.8300	0.8300	-20.192%	1	1,978	-84.337%
2026-07-01	0.9300	1.1400	0.9300	1.0400	-16.129%	27	1,978	-87.500%
2026-06-30	1.2000	1.2400	1.2000	1.2400	-0.800%	2	1,975	-89.516%
2026-06-29	1.0000	1.2500	1.0000	1.2500	+5.042%	12	1,976	-89.600%
2026-06-25	1.1500	1.1900	1.0700	1.1900	0.000%	28	1,986	-89.076%
2026-06-24	1.2000	1.2000	1.0900	1.1900	-7.752%	28	2,010	-89.076%
2026-06-23	1.3000	1.3000	1.0600	1.2900	+17.273%	22	2,020	-89.922%
2026-06-22	1.2200	1.2900	1.1000	1.1000	-15.385%	61	2,027	-88.182%
2026-06-18	1.4600	1.4600	1.2000	1.3000	+23.810%	50	2,028	-90.000%
2026-06-17	0.9400	1.0500	0.9400	1.0500	+0.962%	17	2,028	-87.619%
2026-06-16	1.1000	1.1200	0.9500	1.0400	-1.887%	63	2,022	-87.500%
2026-06-15	1.2900	1.2900	1.0600	1.0600	-35.758%	16	2,073	-87.736%
2026-06-12	1.7100	1.9000	1.6400	1.6500	-9.341%	32	2,073	-92.121%
2026-06-11	2.0900	2.0900	1.8200	1.8200	-35.231%	3	2,074	-92.857%
2026-06-10	2.7000	2.9500	2.7000	2.8100	+23.789%	14	2,076	-95.374%
2026-06-09	1.9000	2.3000	1.9000	2.2700	-5.809%	40	2,079	-94.273%
2026-06-05	2.1800	2.4100	2.1300	2.4100	+15.311%	27	2,116	-94.606%
2026-06-04	2.0400	2.0900	2.0000	2.0900	-25.357%	4	2,116	-93.780%
2026-06-03	2.1500	2.8000	2.1500	2.8000	+29.032%	39	2,115	-95.357%
2026-06-02	1.8000	2.2400	1.8000	2.1700	+30.723%	34	2,093	-94.009%
2026-06-01	1.6600	1.6600	1.6600	1.6600	+22.059%	1	2,097	-92.169%
2026-05-29	1.6000	1.6000	1.3400	1.3600	-9.333%	26	2,097	-90.441%
2026-05-28	1.5200	1.5400	1.5000	1.5000	-13.295%	8	2,100	-91.333%
2026-05-27	1.8800	1.9500	1.7300	1.7300	-14.356%	40	2,108	-92.486%
2026-05-26	2.0200	2.0200	2.0200	2.0200	-6.047%	1	2,111	-93.564%
2026-05-22	2.0800	2.1500	2.0800	2.1500	+5.911%	2	2,111	-93.953%
2026-05-21	2.2300	2.3300	2.0300	2.0300	+6.842%	25	2,103	-93.596%
2026-05-20	1.9500	1.9800	1.9000	1.9000	-24.000%	8	2,103	-93.158%
2026-05-19	2.3100	2.5000	2.1600	2.5000	+16.822%	1,481	1,298	-94.800%
2026-05-18	2.4000	2.4500	2.1400	2.1400	+6.468%	39	1,298	-93.925%
2026-05-15	2.2600	2.2600	2.0000	2.0100	+8.649%	19	1,298	-93.532%
2026-05-14	1.8600	2.0000	1.8300	1.8500	+31.206%	12	1,283	-92.973%
2026-05-13	1.4500	1.4700	1.3400	1.4100	0.000%	45	1,329	-90.780%
2026-05-12	1.4300	1.4300	1.4100	1.4100	+0.714%	11	1,329	-90.780%
2026-05-11	1.3900	1.4000	1.3900	1.4000	-7.285%	15	1,329	-90.714%
2026-05-08	1.6100	1.6100	1.4000	1.5100	-17.486%	29	1,329	-91.391%
2026-05-07	1.7800	1.8400	1.6400	1.8300	-6.154%	40	1,350	-92.896%
2026-05-06	1.9300	1.9800	1.9300	1.9500	-22.925%	18	1,354	-93.333%
2026-05-04	2.2200	2.5300	2.2200	2.5300	+17.130%	10	1,370	-94.862%
2026-05-01	2.1600	2.1600	2.1600	2.1600	-5.677%	20	1,372	-93.981%
2026-04-30	2.4900	2.4900	2.2900	2.2900	-17.626%	2	1,372	-94.323%
2026-04-29	2.4400	2.7800	2.4400	2.7800	0.000%	16	1,372	-95.324%
2026-04-28	2.4500	2.7800	2.4500	2.7800	+12.551%	7	1,371	-95.324%
2026-04-23	2.4700	2.4700	2.4700	2.4700	-15.411%	1	1,365	-94.737%
2026-04-22	2.4100	2.9200	2.4100	2.9200	-10.154%	10	1,365	-95.548%
2026-04-21	2.6800	3.2500	2.6800	3.2500	+22.642%	55	1,383	-96.000%
2026-04-20	2.6500	2.6500	2.6500	2.6500	-35.366%	1	1,383	-95.094%
2026-04-10	4.1000	4.1000	4.1000	4.1000	0.000%	2	1,383	-96.829%
2026-04-09	4.1000	4.1000	4.1000	4.1000	-2.148%	20	1,384	-96.829%
2026-04-08	4.6200	4.6200	4.1900	4.1900	-31.424%	15	1,384	-96.897%
2026-04-07	6.1100	6.1100	6.1100	6.1100	+11.700%	2	1,384	-97.872%
2026-04-06	5.4700	5.4700	5.4700	5.4700	-8.067%	13	1,382	-97.623%
2026-04-01	6.0000	6.0000	5.9500	5.9500	-25.345%	2	1,376	-97.815%
2026-03-31	10.1700	10.1700	7.9700	7.9700	-30.696%	13	1,376	-98.369%
2026-03-30	11.0000	11.5000	10.6000	11.5000	+4.545%	16	1,364	-98.870%
2026-03-27	10.2500	11.0000	10.2000	11.0000	+17.647%	7	1,358	-98.818%
2026-03-26	9.4000	9.4000	9.3500	9.3500	+13.333%	7	1,362	-98.610%
2026-03-25	8.5500	8.5500	8.2500	8.2500	-9.836%	5	1,360	-98.424%
2026-03-24	9.5000	9.6500	9.0000	9.1500	+3.390%	48	1,357	-98.579%
2026-03-23	8.7500	8.8500	8.1000	8.8500	-13.235%	28	1,325	-98.531%
2026-03-20	8.5700	10.2000	8.5700	10.2000	+17.647%	80	1,302	-98.725%
2026-03-19	8.0000	9.1000	8.0000	8.6700	+22.979%	85	1,242	-98.501%
2026-03-18	6.9000	7.0500	6.8500	7.0500	+11.024%	42	1,226	-98.156%
2026-03-17	6.4000	6.5000	6.2500	6.3500	+4.098%	59	1,195	-97.953%
2026-03-16	6.1500	6.1500	6.1000	6.1000	-14.085%	6	1,155	-97.869%
2026-03-13	7.1500	7.4000	7.1000	7.1000	-11.250%	74	1,151	-98.169%
2026-03-12	7.1200	8.0000	6.8800	8.0000	+34.228%	605	1,108	-98.375%
2026-03-11	5.9600	5.9600	5.9600	5.9600	-6.142%	3	607	-97.819%
2026-03-10	5.1500	6.3500	5.1500	6.3500	+22.115%	2	607	-97.953%
2026-03-09	5.1500	5.2000	5.1500	5.2000	+16.071%	2	606	-97.500%
2026-03-06	5.0600	5.2000	4.4800	4.4800	-14.667%	201	605	-97.098%
2026-03-03	5.2500	5.2500	5.2500	5.2500	+32.911%	3	572	-97.524%
2026-02-26	4.0000	4.1000	3.9000	3.9500	+58.635%	22	571	-96.709%
2026-02-09	2.4900	2.4900	2.4900	2.4900	-28.857%	20	571	-94.779%
2026-02-05	3.5000	3.5000	3.5000	3.5000	+16.667%	2	571	-96.286%
2026-02-03	3.0000	3.0000	3.0000	3.0000	-14.286%	10	573	-95.667%
2026-02-02	3.5000	3.5000	3.5000	3.5000	+16.667%	1	563	-96.286%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+50.000%	3	563	-95.667%
2026-01-27	2.0000	2.0000	2.0000	2.0000	-16.318%	5	560	-93.500%
2026-01-22	2.3900	2.3900	2.3900	2.3900	-16.725%	1	565	-94.561%
2026-01-21	2.8700	2.8700	2.8700	2.8700	+1.056%	7	565	-95.470%
2026-01-20	2.8700	2.8700	2.8400	2.8400	+1.429%	6	558	-95.423%
2026-01-15	2.7500	2.8000	2.7500	2.8000	-8.795%	3	559	-95.357%
2026-01-13	2.8900	3.0700	2.8900	3.0700	-7.251%	2	560	-95.765%
2026-01-12	3.3100	3.3100	3.3100	3.3100	-10.541%	1	562	-96.073%
2026-01-06	3.7000	3.7000	3.7000	3.7000	-5.612%	30	562	-96.486%
2026-01-05	3.9200	3.9200	3.9200	3.9200	-32.414%	10	522	-96.684%
2026-01-02	5.8000	5.8000	5.8000	5.8000	+8.614%	10	522	-97.759%
2025-12-31	5.4000	5.4300	5.3400	5.3400	+7.879%	16	507	-97.566%
2025-12-30	5.0000	5.0000	4.9500	4.9500	-13.158%	2	507	-97.374%
2025-12-24	5.7000	5.7000	5.7000	5.7000	-1.042%	2	507	-97.719%
2025-12-22	5.7600	5.7600	5.7600	5.7600	-15.419%	2	507	-97.743%
2025-12-18	6.9200	6.9200	6.8100	6.8100	-7.848%	2	509	-98.091%
2025-12-17	6.5000	7.5800	6.5000	7.3900	-26.759%	49	509	-98.241%
2025-12-09	10.0900	10.0900	10.0900	10.0900	-1.175%	1	482	-98.712%
2025-12-05	10.2100	10.2100	10.2100	10.2100	+3.550%	1	482	-98.727%
2025-12-03	8.8800	9.8600	8.8300	9.8600	+21.279%	3	482	-98.682%
2025-12-02	8.1300	8.1300	8.1300	8.1300	-37.462%	2	480	-98.401%
2025-11-26	13.9500	13.9500	13.0000	13.0000	-13.506%	12	490	-99.000%
2025-11-25	15.0300	15.0300	15.0300	15.0300	-5.768%	10	490	-99.135%
2025-11-21	15.9500	15.9500	15.9500	15.9500	-1.907%	1	480	-99.185%
2025-11-20	15.6000	16.2600	15.6000	16.2600	+23.182%	4	479	-99.200%
2025-11-19	13.2000	13.2000	13.2000	13.2000	+13.793%	3	479	-99.015%
2025-11-17	11.2000	11.6000	11.2000	11.6000	+2.293%	31	477	-98.879%
2025-11-07	11.4200	11.4400	11.2900	11.3400	+10.634%	700	461	-98.854%
2025-11-06	10.2500	10.2500	10.2500	10.2500	-4.651%	1	810	-98.732%
2025-11-05	10.7500	10.7500	10.7500	10.7500	+1.896%	20	810	-98.791%
2025-11-04	10.7500	10.7500	10.4500	10.5500	+23.248%	67	809	-98.768%
2025-10-30	8.5600	8.5600	8.5600	8.5600	+34.591%	1	761	-98.481%
2025-10-28	6.3600	6.3600	6.3600	6.3600	-20.698%	1	761	-97.956%
2025-10-22	7.9000	8.0200	7.9000	8.0200	-15.579%	2	761	-98.379%
2025-10-10	9.0300	9.5000	8.8900	9.5000	+40.741%	712	761	-98.632%
2025-10-08	6.7500	6.7500	6.7500	6.7500	-9.517%	8	123	-98.074%
2025-10-06	7.4000	7.4600	7.4000	7.4600	-8.015%	2	115	-98.257%
2025-10-01	8.1300	8.2500	8.1100	8.1100	-5.698%	3	114	-98.397%
2025-09-30	8.4800	8.6000	8.4800	8.6000	+5.521%	2	113	-98.488%
2025-09-29	7.8900	8.1500	7.8900	8.1500	+9.987%	3	113	-98.405%
2025-09-26	6.0000	7.4100	6.0000	7.4100	-10.399%	44	112	-98.246%
2025-09-25	8.2700	8.2700	8.2700	8.2700	-2.706%	1	92	-98.428%
2025-09-22	8.5000	8.5000	8.5000	8.5000	+7.595%	4	92	-98.471%
2025-09-18	7.9600	7.9600	7.9000	7.9000	-1.250%	2	88	-98.354%
2025-09-17	7.9100	8.0600	7.9100	8.0000	+0.629%	3	88	-98.375%
2025-09-16	8.1000	8.1000	7.9500	7.9500	-1.852%	17	86	-98.365%
2025-09-15	8.0000	8.1000	8.0000	8.1000	+1.250%	22	79	-98.395%
2025-09-12	8.0000	8.0000	8.0000	8.0000	+23.648%	2	72	-98.375%
2025-09-11	6.3600	6.4700	6.3600	6.4700	+0.622%	2	72	-97.991%
2025-09-09	6.3000	6.4300	6.3000	6.4300	-2.428%	16	71	-97.978%
2025-09-05	6.5400	6.5900	6.5400	6.5900	+2.969%	2	57	-98.027%
2025-09-04	6.4700	6.4700	6.4000	6.4000	-2.588%	3	56	-97.969%
2025-09-03	6.4600	6.5700	6.4600	6.5700	+15.263%	2	57	-98.021%
2025-09-02	5.6600	5.7000	5.6600	5.7000	+1.604%	2	57	-97.719%
2025-08-29	5.6900	5.6900	5.6100	5.6100	-2.265%	2	55	-97.683%
2025-08-28	5.6600	5.7400	5.6600	5.7400	-3.529%	2	55	-97.735%
2025-08-27	5.7500	5.9500	5.7500	5.9500	-6.299%	2	54	-97.815%
2025-08-22	6.3500	6.3500	6.3500	6.3500	-9.286%	6	53	-97.953%
2025-08-19	7.0000	7.0000	7.0000	7.0000	+9.718%	2	53	-98.143%
2025-08-18	6.4000	6.4000	6.2200	6.3800	+7.047%	4	51	-97.962%
2025-08-15	5.8600	5.9600	5.8600	5.9600	+1.017%	2	49	-97.819%
2025-08-13	5.9000	5.9000	5.9000	5.9000	-12.593%	3	48	-97.797%
2025-08-08	6.9100	6.9100	6.7500	6.7500	-8.784%	2	48	-98.074%
2025-08-07	6.9400	7.4000	6.9400	7.4000	+0.680%	10	48	-98.243%
2025-08-06	7.3500	7.3500	7.3500	7.3500	-10.366%	7	47	-98.231%
2025-08-04	7.9000	8.2000	7.9000	8.2000	+0.613%	7	40	-98.415%
2025-08-01	8.9500	9.2200	8.1500	8.1500	+7.947%	10	34	-98.405%
2025-07-31	7.4600	7.5500	7.4600	7.5500	0.000%	8	25	-98.278%
2025-07-29	6.4600	7.5500	6.4600	7.5500	+22.366%	6	24	-98.278%
2025-07-28	6.7800	6.7900	6.1700	6.1700	-13.343%	4	21	-97.893%
2025-07-24	6.9500	7.1900	6.9500	7.1200	-2.599%	5	20	-98.174%
2025-07-23	7.2100	7.3100	7.2100	7.3100	-12.139%	2	20	-98.222%
2025-07-22	8.2200	8.3200	8.2200	8.3200	+5.987%	2	20	-98.438%
2025-07-21	7.6500	7.8500	7.6500	7.8500	-2.726%	2	19	-98.344%
2025-07-18	8.0000	8.0700	8.0000	8.0700	-1.585%	2	18	-98.389%
2025-07-17	8.1500	8.2300	8.1500	8.2000	-0.485%	5	18	-98.415%
2025-07-14	8.1400	8.2400	8.1400	8.2400	-4.519%	2	17	-98.422%
2025-07-11	8.5900	8.6300	8.5900	8.6300	-1.820%	2	16	-98.494%
2025-07-10	8.6700	8.9200	8.6400	8.7900	+1.501%	5	16	-98.521%
2025-07-09	8.5800	8.6600	8.5800	8.6600	-14.257%	2	16	-98.499%
2025-07-03	10.1000	10.1000	10.1000	10.1000	-11.013%	1	14	-98.713%
2025-06-27	11.3500	11.3500	11.3500	11.3500	+0.265%	13	14	-98.855%
2025-06-11	11.3200	11.3200	11.3200	11.3200	-1.821%	1	2	-98.852%
2025-06-04	11.5300	11.5300	11.5300	11.5300	-13.955%	1	1	-98.873%
2025-05-27	13.4000	13.4000	13.4000	13.4000	0.000%	1	1	-99.030%