Dark

BA20260918P175
BA Sep 18 2026 175.00 Put (BA260918P00175000)
option OPRA

EOD

Aug 7, 2026

0.1600-5.882%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.1600	0.1600	0.1600	0.1600	-5.882%	3	4,811	0.000%
2026-08-06	0.1700	0.1700	0.1700	0.1700	-15.000%	5	4,808	-5.882%
2026-08-04	0.2500	0.2500	0.1700	0.2000	-20.000%	5,328	4,808	-20.000%
2026-08-03	0.4700	0.4700	0.2500	0.2500	-61.538%	20	7,426	-36.000%
2026-07-31	0.5900	0.8800	0.5900	0.6500	+22.642%	145	7,432	-75.385%
2026-07-30	0.6000	0.6000	0.5200	0.5300	-37.647%	23	7,326	-69.811%
2026-07-29	0.8000	1.1200	0.7000	0.8500	+57.407%	229	7,327	-81.176%
2026-07-28	0.7500	0.7500	0.5400	0.5400	-55.000%	20	7,232	-70.370%
2026-07-27	1.1700	1.3000	1.1700	1.2000	-17.241%	31	7,240	-86.667%
2026-07-24	1.3400	1.4500	1.3300	1.4500	-18.079%	1,321	7,245	-88.966%
2026-07-23	1.4900	1.7700	1.4900	1.7700	-6.842%	27	7,156	-90.960%
2026-07-22	1.9300	2.0600	1.8900	1.9000	-15.556%	22	7,156	-91.579%
2026-07-21	1.5200	2.2600	1.5200	2.2500	+39.752%	31	7,161	-92.889%
2026-07-20	1.6900	1.7500	1.6100	1.6100	+23.846%	9	7,137	-90.062%
2026-07-17	1.3000	1.3000	1.3000	1.3000	+11.111%	1	7,129	-87.692%
2026-07-16	1.1700	1.1700	1.1700	1.1700	+11.429%	1	7,128	-86.325%
2026-07-15	1.0500	1.0500	1.0500	1.0500	-15.323%	1	7,128	-84.762%
2026-07-14	1.2400	1.2400	1.2400	1.2400	-3.125%	1	7,128	-87.097%
2026-07-13	1.0900	1.2800	1.0500	1.2800	+17.431%	30	7,128	-87.500%
2026-07-10	1.3400	1.4800	1.0700	1.0900	+0.926%	12	7,102	-85.321%
2026-07-09	1.1100	1.1100	0.9300	1.0800	-2.703%	32	7,099	-85.185%
2026-07-08	0.9800	1.1200	0.9100	1.1100	+38.750%	13	7,094	-85.586%
2026-07-07	0.7800	0.8000	0.7800	0.8000	+6.667%	47	7,092	-80.000%
2026-07-06	0.8400	0.9400	0.7300	0.7500	-37.500%	1,475	7,070	-78.667%
2026-07-02	1.0600	1.2000	1.0600	1.2000	-12.409%	2	7,070	-86.667%
2026-07-01	1.4500	1.5800	1.3700	1.3700	-19.412%	41	7,070	-88.321%
2026-06-30	1.4200	1.7400	1.4200	1.7000	-5.556%	34	7,072	-90.588%
2026-06-29	0.9700	1.8000	0.9700	1.8000	+16.129%	5	7,054	-91.111%
2026-06-26	1.6200	1.6200	1.4500	1.5500	-6.061%	22	7,051	-89.677%
2026-06-25	1.5400	1.7100	1.5300	1.6500	+10.000%	363	7,031	-90.303%
2026-06-24	1.4800	1.5200	1.4800	1.5000	-13.295%	10	7,031	-89.333%
2026-06-23	1.6200	1.7300	1.6200	1.7300	+16.892%	12	7,031	-90.751%
2026-06-22	1.6100	1.6100	1.4800	1.4800	-8.642%	6	7,021	-89.189%
2026-06-18	1.5000	1.7000	1.5000	1.6200	+36.134%	79	6,994	-90.123%
2026-06-17	1.2500	1.2900	1.1900	1.1900	-6.299%	11	6,994	-86.555%
2026-06-16	1.4600	1.4900	1.2600	1.2700	-5.224%	27	7,001	-87.402%
2026-06-15	1.6700	1.6700	1.3400	1.3400	-44.167%	6	7,001	-88.060%
2026-06-12	2.3400	2.5100	2.3400	2.4000	+6.195%	11	7,007	-93.333%
2026-06-11	2.8300	2.8300	2.2600	2.2600	-39.733%	10	7,003	-92.920%
2026-06-10	3.3500	3.7500	3.3500	3.7500	+27.119%	14	7,004	-95.733%
2026-06-09	2.5300	2.9500	2.5300	2.9500	+11.742%	8	6,997	-94.576%
2026-06-08	2.9200	2.9200	2.6400	2.6400	-9.898%	23	6,992	-93.939%
2026-06-05	3.0500	3.1200	2.9300	2.9300	+8.922%	5	6,992	-94.539%
2026-06-04	2.7000	2.9400	2.5300	2.6900	-10.927%	236	6,992	-94.052%
2026-06-03	3.3000	3.3000	3.0200	3.0200	+9.025%	83	6,990	-94.702%
2026-06-02	3.0500	3.0500	2.7600	2.7700	+29.439%	77	6,976	-94.224%
2026-06-01	2.3200	2.3200	2.1400	2.1400	+21.591%	7	6,955	-92.523%
2026-05-29	1.8300	1.8600	1.7200	1.7600	-7.853%	23	6,955	-90.909%
2026-05-28	1.9600	1.9700	1.8800	1.9100	-11.163%	11	6,956	-91.623%
2026-05-27	2.4400	2.5000	2.1500	2.1500	-21.533%	39	6,955	-92.558%
2026-05-22	2.7500	2.7600	2.7100	2.7400	+2.622%	15	6,953	-94.161%
2026-05-21	3.0000	3.0000	2.6700	2.6700	+5.952%	86	6,954	-94.007%
2026-05-20	2.6000	2.6000	2.4400	2.5200	-18.710%	3	6,954	-93.651%
2026-05-19	2.8500	3.1000	2.8200	3.1000	+14.815%	4	6,951	-94.839%
2026-05-18	3.0000	3.1100	2.7000	2.7000	-0.735%	11	6,951	-94.074%
2026-05-15	2.6400	2.7200	2.6400	2.7200	+9.677%	5	6,951	-94.118%
2026-05-14	1.9500	2.6500	1.9500	2.4800	+42.529%	20	6,946	-93.548%
2026-05-13	1.8800	1.8800	1.5900	1.7400	-8.901%	43	6,948	-90.805%
2026-05-12	1.8100	1.9100	1.8100	1.9100	+14.371%	6	6,948	-91.623%
2026-05-11	1.7700	1.7700	1.6700	1.6700	-10.215%	2	6,948	-90.419%
2026-05-08	1.7900	1.8800	1.7900	1.8600	-21.519%	7	6,950	-91.398%
2026-05-07	2.2500	2.3700	2.1500	2.3700	+1.282%	18	6,950	-93.249%
2026-05-06	2.3400	2.3400	2.3400	2.3400	-20.137%	1	6,957	-93.162%
2026-05-04	2.8700	3.0300	2.8100	2.9300	+0.342%	19	6,957	-94.539%
2026-04-30	2.9200	2.9200	2.9200	2.9200	-11.515%	4	6,951	-94.521%
2026-04-29	3.1000	3.5300	3.1000	3.3000	+14.187%	1,943	6,949	-95.152%
2026-04-27	2.8900	2.8900	2.8900	2.8900	+1.404%	1	6,844	-94.464%
2026-04-24	2.6400	2.8500	2.6400	2.8500	-0.697%	2	6,843	-94.386%
2026-04-23	2.7700	2.8700	2.7700	2.8700	-26.410%	2	6,841	-94.425%
2026-04-21	3.5000	3.9000	3.5000	3.9000	-1.266%	47	6,836	-95.897%
2026-04-20	3.9500	3.9500	3.9500	3.9500	+19.697%	1	6,836	-95.949%
2026-04-17	2.8700	3.4100	2.8700	3.3000	-19.512%	17	6,837	-95.152%
2026-04-16	4.4000	4.4000	4.1000	4.1000	+7.895%	70	6,838	-96.098%
2026-04-15	3.8500	3.8500	3.8000	3.8000	+4.110%	9	6,882	-95.789%
2026-04-14	3.6500	3.6500	3.6500	3.6500	-16.092%	5	6,874	-95.616%
2026-04-13	4.7500	4.7500	4.3000	4.3500	-8.996%	7	6,873	-96.322%
2026-04-09	5.1500	5.1500	4.7500	4.7800	-8.077%	10	6,873	-96.653%
2026-04-08	5.1500	5.4500	5.1500	5.2000	-23.417%	21	6,876	-96.923%
2026-04-06	7.3000	7.4000	6.7900	6.7900	-6.986%	15	6,880	-97.644%
2026-04-01	7.6500	7.6500	7.3000	7.3000	-28.780%	13	6,883	-97.808%
2026-03-31	10.2500	10.2500	10.2500	10.2500	-17.671%	1	6,895	-98.439%
2026-03-30	12.7000	12.7000	12.4500	12.4500	+0.403%	17	6,895	-98.715%
2026-03-27	11.7900	12.4000	11.7200	12.4000	+13.242%	28	6,908	-98.710%
2026-03-26	10.5000	10.9500	10.5000	10.9500	+11.735%	40	6,912	-98.539%
2026-03-25	9.8500	9.8500	9.6500	9.8000	-7.109%	8	6,884	-98.367%
2026-03-24	10.8100	11.2000	10.5500	10.5500	+3.941%	66	6,880	-98.483%
2026-03-23	9.7000	10.1500	9.4500	10.1500	-7.306%	30	6,870	-98.424%
2026-03-20	10.5500	10.9500	10.4000	10.9500	+12.887%	57	6,870	-98.539%
2026-03-19	10.2000	10.4600	9.7000	9.7000	+23.567%	51	6,863	-98.351%
2026-03-18	8.1000	8.3000	7.8500	7.8500	+8.276%	25	6,850	-97.962%
2026-03-17	7.2500	7.2500	7.2500	7.2500	0.000%	1	6,847	-97.793%
2026-03-16	6.7000	7.2500	6.7000	7.2500	-6.452%	56	6,847	-97.793%
2026-03-13	8.4000	8.4000	7.7500	7.7500	-13.601%	2	6,847	-97.935%
2026-03-12	7.6600	9.1300	7.5300	8.9700	+22.041%	5,136	6,846	-98.216%
2026-03-11	7.3000	7.3500	7.3000	7.3500	+12.214%	9	3,039	-97.823%
2026-03-10	6.5500	6.5500	6.5500	6.5500	+5.645%	1	3,039	-97.557%
2026-03-09	6.0000	6.3500	6.0000	6.2000	+5.085%	95	3,039	-97.419%
2026-03-03	5.8500	5.9000	5.8500	5.9000	+31.111%	2	3,019	-97.288%
2026-02-25	4.5000	4.5000	4.5000	4.5000	+5.882%	10	3,017	-96.444%
2026-02-24	4.3500	4.3500	4.2500	4.2500	+6.250%	2	3,017	-96.235%
2026-02-20	3.9000	4.0000	3.9000	4.0000	-4.762%	2	3,015	-96.000%
2026-02-19	4.2000	4.2000	4.2000	4.2000	+15.068%	1	3,015	-96.190%
2026-02-18	3.6000	3.6500	3.6000	3.6500	+10.606%	2	3,014	-95.616%
2026-02-11	3.3000	3.3000	3.3000	3.3000	0.000%	10	3,013	-95.152%
2026-02-09	3.3000	3.3000	3.3000	3.3000	-2.941%	1	3,013	-95.152%
2026-02-06	3.2000	3.4000	3.2000	3.4000	-15.423%	30	3,013	-95.294%
2026-02-05	4.2500	4.3000	4.0200	4.0200	-6.512%	4	2,985	-96.020%
2026-02-03	3.7000	4.3000	3.7000	4.3000	+10.256%	5	2,984	-96.279%
2026-02-02	3.9000	3.9000	3.9000	3.9000	+6.849%	10	2,980	-95.897%
2026-01-29	3.7000	3.7000	3.6500	3.6500	+23.729%	3	2,980	-95.616%
2026-01-28	3.4000	3.4000	2.9500	2.9500	-4.839%	2	2,978	-94.576%
2026-01-27	3.2000	3.2000	3.1000	3.1000	-12.676%	3	2,977	-94.839%
2026-01-20	3.5500	3.5500	3.5500	3.5500	+9.231%	1	2,976	-95.493%
2026-01-16	3.2500	3.2500	3.2500	3.2500	-13.333%	1	2,975	-95.077%
2026-01-14	3.6500	3.7500	3.6500	3.7500	+9.649%	20	2,975	-95.733%
2026-01-13	3.2200	3.4500	3.2200	3.4200	-25.652%	41	2,960	-95.322%
2026-01-07	4.6000	4.6000	4.6000	4.6000	+7.981%	5	2,961	-96.522%
2026-01-06	4.2600	4.2600	4.2600	4.2600	-14.800%	1	2,961	-96.244%
2026-01-05	5.0000	5.0000	5.0000	5.0000	-14.530%	1	2,962	-96.800%
2025-12-30	5.8500	5.8500	5.8500	5.8500	-11.364%	1	2,962	-97.265%
2025-12-29	6.6000	6.6000	6.5900	6.6000	+2.167%	3	2,962	-97.576%
2025-12-26	6.3000	6.5100	6.3000	6.4600	-5.140%	137	2,962	-97.523%
2025-12-23	6.8100	6.8100	6.8100	6.8100	+1.946%	1	2,958	-97.651%
2025-12-22	6.6700	6.6800	6.6700	6.6800	-6.443%	2	2,959	-97.605%
2025-12-19	7.1400	7.1400	7.1400	7.1400	-17.169%	1	2,959	-97.759%
2025-12-17	8.6900	8.7400	8.2500	8.6200	-4.751%	98	2,960	-98.144%
2025-12-16	9.0500	9.0500	9.0500	9.0500	-8.954%	10	3,008	-98.232%
2025-12-12	9.9400	9.9400	9.9400	9.9400	-12.423%	1	3,018	-98.390%
2025-12-11	11.4500	11.4500	11.3000	11.3500	+3.182%	5	3,016	-98.590%
2025-12-10	11.0000	11.0000	11.0000	11.0000	+8.268%	1	3,016	-98.545%
2025-12-09	10.1600	10.1600	10.1600	10.1600	+1.600%	10	3,016	-98.425%
2025-12-08	10.0000	10.0000	10.0000	10.0000	-10.314%	10	3,006	-98.400%
2025-12-03	10.2300	11.3800	10.2300	11.1500	+16.146%	12	3,006	-98.565%
2025-12-02	10.4500	10.4500	9.6000	9.6000	-32.961%	8	2,994	-98.333%
2025-12-01	14.3200	14.3200	14.3200	14.3200	-4.597%	5	2,995	-98.883%
2025-11-26	16.1000	16.1000	15.0100	15.0100	-25.877%	20	2,990	-98.934%
2025-11-24	18.2000	20.2500	18.2000	20.2500	+5.469%	12	2,990	-99.210%
2025-11-21	18.0000	19.2000	18.0000	19.2000	+5.785%	3	2,980	-99.167%
2025-11-20	14.8100	18.1500	14.8100	18.1500	+13.084%	3	2,977	-99.118%
2025-11-19	15.5000	16.0500	15.5000	16.0500	+11.227%	2	2,978	-99.003%
2025-11-18	14.4300	14.4300	14.4300	14.4300	+4.037%	1	2,977	-98.891%
2025-11-17	13.8700	13.8700	13.8700	13.8700	+8.106%	1	2,978	-98.846%
2025-11-11	12.8300	12.8300	12.8300	12.8300	-2.061%	1	5,728	-98.753%
2025-11-10	12.8900	13.4600	12.8100	13.1000	+7.377%	2,760	5,728	-98.779%
2025-11-04	12.1900	12.2000	12.1900	12.2000	+7.489%	2	4,027	-98.689%
2025-11-03	11.3500	11.3500	11.3500	11.3500	-2.991%	1	4,025	-98.590%
2025-10-31	11.7000	11.7000	11.7000	11.7000	+3.540%	3	4,025	-98.632%
2025-10-30	10.0000	11.3000	10.0000	11.3000	+26.257%	29	4,022	-98.584%
2025-10-29	8.4000	9.1400	7.2500	8.9500	+26.056%	23	4,017	-98.212%
2025-10-28	7.1000	7.1000	7.1000	7.1000	-20.670%	4	3,997	-97.746%
2025-10-21	8.5500	8.9500	8.5500	8.9500	-0.886%	4	3,997	-98.212%
2025-10-20	9.2500	9.2500	8.9300	9.0300	-7.857%	7	3,995	-98.228%
2025-10-17	10.3000	10.3000	9.7900	9.8000	-3.922%	9	3,994	-98.367%
2025-10-16	10.2000	10.2000	10.2000	10.2000	+2.102%	2	3,995	-98.431%
2025-10-15	9.6500	9.9900	9.6500	9.9900	-3.942%	15	3,993	-98.398%
2025-10-13	10.4000	10.4000	10.4000	10.4000	-3.256%	1	3,979	-98.462%
2025-10-10	10.7500	10.7500	10.7500	10.7500	+20.787%	1	3,979	-98.512%
2025-10-09	8.2000	8.9000	8.1500	8.9000	+17.881%	47	3,979	-98.202%
2025-10-08	8.0200	8.1200	7.5500	7.5500	-15.454%	25	3,958	-97.881%
2025-10-03	9.2200	9.2200	8.7200	8.9300	-1.326%	8	3,941	-98.208%
2025-10-02	9.0500	9.0500	9.0500	9.0500	-3.105%	7	3,942	-98.232%
2025-10-01	9.4000	9.4000	9.3400	9.3400	-3.313%	8	3,942	-98.287%
2025-09-30	9.4000	9.6600	9.4000	9.6600	+6.154%	2	3,934	-98.344%
2025-09-29	8.3500	9.1300	8.3500	9.1000	+10.303%	12	3,934	-98.242%
2025-09-26	8.3400	8.7000	8.2500	8.2500	-14.063%	4	3,925	-98.061%
2025-09-25	9.4000	9.6500	9.4000	9.6000	+1.587%	68	3,924	-98.333%
2025-09-24	9.4500	9.4500	9.4500	9.4500	+6.180%	1	3,911	-98.307%
2025-09-23	8.9000	8.9000	8.9000	8.9000	-5.820%	1	3,910	-98.202%
2025-09-22	9.3700	9.9500	9.3400	9.4500	+5.000%	2,845	3,909	-98.307%
2025-09-19	9.0000	9.0000	9.0000	9.0000	-0.111%	6	1,601	-98.222%
2025-09-17	8.9100	9.0100	8.9100	9.0100	-0.989%	2	1,595	-98.224%
2025-09-16	9.5000	9.5000	9.1000	9.1000	+24.658%	4	1,594	-98.242%
2025-09-09	7.1400	7.3000	7.1400	7.3000	+0.690%	4	1,592	-97.808%
2025-09-04	7.3300	7.3900	7.2500	7.2500	-4.856%	3	1,592	-97.793%
2025-09-03	7.3500	7.6200	7.3500	7.6200	+15.106%	2	1,593	-97.900%
2025-09-02	6.5500	6.6200	6.5500	6.6200	+2.477%	2	1,594	-97.583%
2025-08-29	6.5500	6.5500	6.4600	6.4600	-1.223%	2	1,593	-97.523%
2025-08-28	6.3100	6.5400	6.3100	6.5400	-3.824%	2	1,593	-97.554%
2025-08-27	6.7100	6.8000	6.7100	6.8000	-7.483%	4	1,592	-97.647%
2025-08-25	7.3500	7.3500	7.3500	7.3500	-13.018%	4	1,590	-97.823%
2025-08-21	7.9500	8.4500	7.9500	8.4500	+3.681%	3	1,586	-98.107%
2025-08-20	7.9700	8.3000	7.8000	8.1500	+10.434%	28	1,589	-98.037%
2025-08-19	7.3400	7.3800	7.3400	7.3800	+0.545%	2	1,584	-97.832%
2025-08-18	7.1100	7.3400	7.1100	7.3400	+9.552%	2	1,584	-97.820%
2025-08-15	6.6500	6.7000	6.6500	6.7000	-4.286%	2	1,584	-97.612%
2025-08-14	7.0700	7.0800	7.0000	7.0000	-5.149%	6	1,583	-97.714%
2025-08-12	7.2000	7.3800	7.2000	7.3800	-3.529%	2	1,579	-97.832%
2025-08-08	7.6500	7.6500	7.4500	7.6500	-5.904%	7	1,579	-97.908%
2025-08-07	7.8600	8.1300	7.8600	8.1300	-8.652%	9	1,578	-98.032%
2025-08-04	8.9600	9.1600	8.9000	8.9000	-6.806%	3	1,577	-98.202%
2025-08-01	10.2500	10.2500	9.5500	9.5500	+9.770%	9	1,576	-98.325%
2025-07-31	8.4500	8.7000	8.4500	8.7000	+6.748%	17	1,576	-98.161%
2025-07-30	7.8500	8.3500	7.8500	8.1500	-7.386%	1,510	1,575	-98.037%
2025-07-29	8.0000	8.9900	8.0000	8.8000	+13.548%	9	74	-98.182%
2025-07-28	7.6000	7.7500	7.6000	7.7500	-3.004%	4	69	-97.935%
2025-07-24	7.9100	7.9900	7.9100	7.9900	-3.152%	2	69	-97.997%
2025-07-23	8.1600	8.2500	8.1600	8.2500	-10.423%	2	69	-98.061%
2025-07-22	9.1700	9.2100	9.1700	9.2100	+7.218%	2	69	-98.263%
2025-07-21	8.5900	8.5900	8.5900	8.5900	-6.120%	1	69	-98.137%
2025-07-18	8.9900	9.1500	8.9900	9.1500	-2.139%	2	69	-98.251%
2025-07-17	9.0000	9.4400	9.0000	9.3500	-0.532%	16	69	-98.289%
2025-07-16	9.4000	9.4000	9.4000	9.4000	+4.444%	4	67	-98.298%
2025-07-15	9.0000	9.0000	9.0000	9.0000	-3.846%	4	67	-98.222%
2025-07-14	9.2000	9.3600	9.1900	9.3600	-3.901%	3	67	-98.291%
2025-07-11	9.6200	9.7400	9.6200	9.7400	-2.600%	2	66	-98.357%
2025-07-09	10.0800	10.0800	10.0000	10.0000	-15.612%	11	66	-98.400%
2025-07-07	11.8500	11.9000	11.8500	11.8500	-7.566%	25	75	-98.650%
2025-06-30	12.8200	12.8200	12.8200	12.8200	+3.387%	3	50	-98.752%
2025-06-27	12.4000	12.4000	12.4000	12.4000	-13.589%	12	47	-98.710%
2025-06-26	14.3500	14.3500	14.3500	14.3500	-4.651%	1	35	-98.885%
2025-06-24	15.0500	15.0500	15.0500	15.0500	-6.289%	17	36	-98.937%
2025-06-18	16.0600	16.0600	16.0600	16.0600	+7.067%	1	22	-99.004%
2025-06-12	14.8200	16.0000	14.8200	15.0000	+0.334%	28	22	-98.933%
2025-05-28	14.8000	14.9500	14.8000	14.9500	0.000%	2	1	-98.930%