Dark

BA20260918P180
BA Sep 18 2026 180.00 Put (BA260918P00180000)
option OPRA

EOD

Aug 7, 2026

0.2200-8.333%(-0.0200)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2300	0.2300	0.1600	0.2200	-8.333%	20	2,289	0.000%
2026-08-06	0.2500	0.2500	0.1900	0.2400	+20.000%	221	2,280	-8.333%
2026-08-05	0.2700	0.2700	0.1700	0.2000	-45.946%	17	2,272	+10.000%
2026-08-04	0.3500	0.3700	0.2600	0.3700	+37.037%	398	2,277	-40.541%
2026-08-03	0.7600	0.7600	0.2700	0.2700	-72.449%	537	2,463	-18.519%
2026-07-31	1.0200	1.3000	0.8900	0.9800	+28.947%	98	2,123	-77.551%
2026-07-30	1.2600	1.2600	0.7400	0.7600	-41.085%	18	2,103	-71.053%
2026-07-29	1.1300	1.6000	1.0000	1.2900	+76.712%	184	2,107	-82.946%
2026-07-28	1.2000	1.3800	0.7200	0.7300	-54.088%	314	2,046	-69.863%
2026-07-27	1.6800	1.8100	1.5900	1.5900	-20.896%	463	1,882	-86.164%
2026-07-24	2.0900	2.2000	1.9300	2.0100	-12.987%	10	1,681	-89.055%
2026-07-23	2.7000	2.7000	2.3100	2.3100	-3.750%	10	1,678	-90.476%
2026-07-22	2.9500	2.9500	2.4000	2.4000	-22.078%	21	1,675	-90.833%
2026-07-21	2.2800	3.1100	2.1000	3.0800	+38.739%	65	1,673	-92.857%
2026-07-20	1.9000	2.4900	1.9000	2.2200	+16.230%	23	1,678	-90.090%
2026-07-17	2.1100	2.1100	1.4500	1.9100	+17.178%	13	1,673	-88.482%
2026-07-16	1.6300	1.6300	1.6300	1.6300	+8.667%	2	1,673	-86.503%
2026-07-15	1.4000	1.5000	1.4000	1.5000	-8.537%	8	1,675	-85.333%
2026-07-13	1.6400	1.6400	1.6400	1.6400	+7.190%	11	1,673	-86.585%
2026-07-10	1.5000	1.5300	1.5000	1.5300	+2.000%	2	1,684	-85.621%
2026-07-08	1.5000	1.5000	1.5000	1.5000	+37.615%	1	1,685	-85.333%
2026-07-07	1.0900	1.1700	0.8000	1.0900	+5.825%	31	1,657	-79.817%
2026-07-06	0.9900	1.0300	0.9900	1.0300	-35.220%	4	1,660	-78.641%
2026-07-02	1.8000	1.8000	1.4600	1.5900	-16.316%	23	1,648	-86.164%
2026-07-01	2.0000	2.0700	1.9000	1.9000	-15.556%	18	1,648	-88.421%
2026-06-30	2.2700	2.3000	2.2500	2.2500	-13.127%	8	1,660	-90.222%
2026-06-29	2.0400	2.5900	2.0400	2.5900	+23.923%	28	1,662	-91.506%
2026-06-26	2.0900	2.0900	2.0900	2.0900	-10.300%	1	1,656	-89.474%
2026-06-25	2.2100	2.3300	2.1800	2.3300	+6.881%	5	1,655	-90.558%
2026-06-24	2.1400	2.3600	2.0400	2.1800	-3.540%	37	1,656	-89.908%
2026-06-23	2.1400	2.2600	2.1400	2.2600	+10.244%	2	1,681	-90.265%
2026-06-22	2.0900	2.1600	2.0500	2.0500	-4.206%	29	1,681	-89.268%
2026-06-18	2.0000	2.1500	2.0000	2.1400	+28.144%	6	1,657	-89.720%
2026-06-17	1.6900	1.8100	1.5000	1.6700	-4.023%	9	1,657	-86.826%
2026-06-16	1.8000	1.8100	1.6800	1.7400	-0.571%	35	1,657	-87.356%
2026-06-15	2.5800	2.5800	1.7000	1.7500	-48.529%	44	1,672	-87.429%
2026-06-11	4.2000	4.2000	3.3500	3.4000	-26.087%	49	1,651	-93.529%
2026-06-10	4.2300	4.8500	4.2300	4.6000	+19.481%	13	1,653	-95.217%
2026-06-09	3.8500	3.8500	3.8500	3.8500	+7.843%	1	1,656	-94.286%
2026-06-08	3.6800	3.9500	3.4900	3.5700	-10.750%	68	1,656	-93.838%
2026-06-05	4.0000	4.0000	4.0000	4.0000	+21.212%	11	1,617	-94.500%
2026-06-04	3.5500	3.8000	3.3000	3.3000	-26.667%	13	1,617	-93.333%
2026-06-03	3.8300	4.5000	3.8300	4.5000	+36.364%	7	1,620	-95.111%
2026-06-02	3.1600	3.8100	3.1600	3.3000	+20.000%	16	1,620	-93.333%
2026-06-01	2.7500	2.7500	2.7500	2.7500	+20.614%	4	1,617	-92.000%
2026-05-29	2.3600	2.3600	2.2600	2.2800	-6.939%	26	1,617	-90.351%
2026-05-28	2.4900	2.5000	2.3000	2.4500	-16.667%	56	1,623	-91.020%
2026-05-27	3.0500	3.1500	2.8900	2.9400	-18.333%	30	1,628	-92.517%
2026-05-26	3.6000	3.6000	3.6000	3.6000	+10.769%	1	1,630	-93.889%
2026-05-22	3.5000	3.5000	3.2500	3.2500	-4.412%	5	1,632	-93.231%
2026-05-21	3.7000	3.9300	3.4000	3.4000	+1.190%	28	1,617	-93.529%
2026-05-20	3.3300	3.3600	3.3000	3.3600	-4.000%	6	1,617	-93.452%
2026-05-19	3.8000	3.8000	3.5000	3.5000	-9.091%	5	1,607	-93.714%
2026-05-18	3.9100	4.1000	3.8500	3.8500	+10.000%	24	1,607	-94.286%
2026-05-15	3.5100	3.5100	3.4300	3.5000	+21.107%	15	1,607	-93.714%
2026-05-14	2.3600	3.1500	2.3600	2.8900	+33.180%	17	1,607	-92.388%
2026-05-13	2.3300	2.3300	2.0400	2.1700	-16.216%	28	1,639	-89.862%
2026-05-12	2.5900	2.6900	2.5800	2.5900	+23.333%	35	1,639	-91.506%
2026-05-11	1.9300	2.1000	1.9300	2.1000	-9.091%	117	1,639	-89.524%
2026-05-08	2.2000	2.3100	2.2000	2.3100	-13.806%	11	1,633	-90.476%
2026-05-07	2.6800	2.6900	2.4400	2.6800	-26.776%	9	1,638	-91.791%
2026-05-05	3.6700	3.6700	3.6500	3.6600	+0.274%	3	1,643	-93.989%
2026-05-04	3.7000	3.7000	3.6500	3.6500	+7.353%	2	1,642	-93.973%
2026-04-30	3.8500	3.8500	3.4000	3.4000	-20.000%	311	1,590	-93.529%
2026-04-29	3.8500	4.2500	3.8500	4.2500	+16.438%	14	1,738	-94.824%
2026-04-28	3.5400	3.6500	3.5400	3.6500	+2.817%	2	1,738	-93.973%
2026-04-27	3.5500	3.5500	3.5500	3.5500	+2.899%	2	1,738	-93.803%
2026-04-24	3.4500	3.4500	3.4500	3.4500	+1.471%	1	1,738	-93.623%
2026-04-23	3.4000	3.4000	3.4000	3.4000	-4.225%	2	1,738	-93.529%
2026-04-22	3.5500	3.5500	3.5500	3.5500	-26.042%	20	1,738	-93.803%
2026-04-21	4.1200	4.8000	4.1200	4.8000	+8.352%	39	1,761	-95.417%
2026-04-20	4.4300	4.4300	4.4300	4.4300	+9.383%	8	1,761	-95.034%
2026-04-17	4.0500	4.0500	4.0500	4.0500	-19.000%	3	1,761	-94.568%
2026-04-16	5.0600	5.0600	5.0000	5.0000	+7.527%	12	1,761	-95.600%
2026-04-15	4.5100	4.6500	4.5100	4.6500	-1.064%	15	1,757	-95.269%
2026-04-14	4.5000	4.7000	4.5000	4.7000	-18.966%	34	1,755	-95.319%
2026-04-09	5.7700	6.3000	5.7700	5.8000	-6.452%	43	1,744	-96.207%
2026-04-08	6.1700	6.2000	6.1700	6.2000	-30.804%	8	1,744	-96.452%
2026-04-07	8.8700	9.0000	8.8700	8.9600	+11.304%	26	1,744	-97.545%
2026-04-06	8.0500	8.0500	8.0400	8.0500	-14.362%	97	1,744	-97.267%
2026-04-02	9.4500	9.4500	9.4000	9.4000	+10.588%	119	1,540	-97.660%
2026-04-01	9.2500	9.2500	8.2000	8.5000	-24.779%	93	1,540	-97.412%
2026-03-31	13.2500	13.2500	11.1700	11.3000	-26.623%	23	1,457	-98.053%
2026-03-30	14.5500	15.4000	14.5500	15.4000	+5.479%	6	1,469	-98.571%
2026-03-27	13.9400	14.6000	13.5500	14.6000	+25.322%	36	1,467	-98.493%
2026-03-25	12.3000	12.3000	11.4000	11.6500	+4.484%	38	1,464	-98.112%
2026-03-23	11.7400	11.7400	11.1500	11.1500	-16.291%	68	1,429	-98.027%
2026-03-20	12.0000	13.3200	12.0000	13.3200	+19.462%	16	1,367	-98.348%
2026-03-19	10.6800	12.1000	10.6800	11.1500	+14.359%	54	1,357	-98.027%
2026-03-18	9.4500	9.7500	9.3000	9.7500	+11.429%	315	1,358	-97.744%
2026-03-17	7.5800	8.9000	7.5800	8.7500	+1.863%	20	1,056	-97.486%
2026-03-16	8.5000	8.5900	8.1500	8.5900	-8.128%	29	1,037	-97.439%
2026-03-13	9.9000	10.1000	9.3500	9.3500	-11.206%	6	1,038	-97.647%
2026-03-12	8.9600	10.5300	8.9600	10.5300	+28.415%	40	1,033	-97.911%
2026-03-11	8.1500	8.5000	8.1500	8.2000	+13.889%	7	1,029	-97.317%
2026-03-09	6.9800	7.4000	6.9800	7.2000	+10.769%	69	1,023	-96.944%
2026-03-06	7.0000	7.1000	6.5000	6.5000	-9.597%	102	994	-96.615%
2026-03-05	6.4000	7.1900	6.4000	7.1900	+10.615%	7	894	-96.940%
2026-03-04	6.5500	6.5500	6.5000	6.5000	-8.451%	5	893	-96.615%
2026-03-03	7.1000	7.1000	7.1000	7.1000	+34.470%	1	888	-96.901%
2026-02-25	5.2800	5.2800	5.2800	5.2800	-0.938%	2	890	-95.833%
2026-02-23	5.2500	5.3500	5.2500	5.3300	+11.042%	32	890	-95.872%
2026-02-19	4.8000	4.8000	4.8000	4.8000	+13.208%	8	889	-95.417%
2026-02-18	4.0000	4.2400	4.0000	4.2400	+0.952%	15	889	-94.811%
2026-02-13	4.2000	4.2000	4.2000	4.2000	+1.449%	4	885	-94.762%
2026-02-06	4.2000	4.2000	4.0000	4.1400	-17.200%	6	885	-94.686%
2026-02-05	4.8800	5.0000	4.8800	5.0000	+7.759%	11	885	-95.600%
2026-02-04	4.3500	4.6400	4.3500	4.6400	-9.198%	2	885	-95.259%
2026-02-03	4.0500	5.1100	4.0500	5.1100	+12.308%	13	885	-95.695%
2026-01-30	4.5500	4.5500	4.5500	4.5500	+103.125%	1	885	-95.165%
2026-01-27	3.4800	3.4800	2.2400	2.2400	-36.901%	6	884	-90.179%
2026-01-26	3.3000	3.5500	3.3000	3.5500	+9.568%	2	881	-93.803%
2026-01-22	3.4000	3.4000	3.2400	3.2400	-15.844%	4	881	-93.210%
2026-01-16	3.8500	3.8500	3.8500	3.8500	+2.667%	1	881	-94.286%
2026-01-15	3.7500	3.7500	3.7500	3.7500	-8.981%	2	881	-94.133%
2026-01-13	3.9900	4.1200	3.9500	4.1200	-4.186%	32	879	-94.660%
2026-01-12	4.7200	4.7200	4.2500	4.3000	-14.000%	30	876	-94.884%
2026-01-09	5.0000	5.0000	5.0000	5.0000	-1.381%	5	876	-95.600%
2026-01-06	5.0700	5.0700	5.0700	5.0700	-8.649%	1	876	-95.661%
2026-01-05	5.5500	5.5500	5.5500	5.5500	-26.197%	1	875	-96.036%
2026-01-02	7.6000	7.6000	7.5200	7.5200	+9.781%	2	875	-97.074%
2025-12-30	7.0500	7.0500	6.7700	6.8500	-8.667%	16	875	-96.788%
2025-12-29	7.5000	7.5000	7.5000	7.5000	+0.671%	5	874	-97.067%
2025-12-24	7.4500	7.4500	7.4500	7.4500	-1.974%	2	874	-97.047%
2025-12-23	7.6000	7.6000	7.6000	7.6000	-3.919%	1	874	-97.105%
2025-12-22	8.0000	8.0000	7.5400	7.9100	-17.173%	22	873	-97.219%
2025-12-18	9.5500	9.5500	9.5500	9.5500	-4.691%	1	873	-97.696%
2025-12-17	9.9500	10.0800	9.7000	10.0200	-13.247%	37	873	-97.804%
2025-12-15	11.2900	11.5500	11.0500	11.5500	+1.227%	6	872	-98.095%
2025-12-12	11.4100	11.4100	11.4100	11.4100	-9.084%	1	873	-98.072%
2025-12-09	12.5500	12.5500	12.5500	12.5500	+10.088%	1	873	-98.247%
2025-12-08	11.4000	11.4000	11.4000	11.4000	-10.236%	1	873	-98.070%
2025-12-03	12.7000	12.7000	12.7000	12.7000	+10.435%	5	873	-98.268%
2025-12-02	11.5000	11.5000	11.5000	11.5000	-30.049%	2	873	-98.087%
2025-12-01	16.4400	16.4400	16.4400	16.4400	-17.800%	1	873	-98.662%
2025-11-24	21.0000	21.0000	20.0000	20.0000	+3.093%	10	873	-98.900%
2025-11-21	19.4000	19.4000	19.4000	19.4000	+2.105%	5	873	-98.866%
2025-11-20	19.0000	19.0000	19.0000	19.0000	+4.972%	1	868	-98.842%
2025-11-19	17.2500	18.5100	17.2500	18.1000	+11.522%	8	868	-98.785%
2025-11-18	16.1200	16.2300	16.1200	16.2300	+3.706%	5	868	-98.644%
2025-11-17	15.8000	15.8000	15.6500	15.6500	+7.931%	7	868	-98.594%
2025-11-14	14.5000	14.5000	14.5000	14.5000	-3.269%	2	872	-98.483%
2025-11-13	14.9900	14.9900	14.9900	14.9900	-0.067%	5	872	-98.532%
2025-11-10	14.9200	15.0000	14.9200	15.0000	-1.704%	6	877	-98.533%
2025-11-07	15.5000	15.5300	15.2600	15.2600	+7.013%	10	878	-98.558%
2025-11-06	14.5000	14.6000	14.2600	14.2600	-1.655%	14	871	-98.457%
2025-11-05	14.5000	14.5000	14.5000	14.5000	+2.910%	1	865	-98.483%
2025-11-04	13.6200	14.0900	13.6200	14.0900	+17.417%	856	865	-98.439%
2025-11-03	12.0700	12.1500	12.0000	12.0000	-9.502%	905	862	-98.167%
2025-10-31	13.0200	13.5000	13.0200	13.2600	+5.238%	8	862	-98.341%
2025-10-30	12.0000	12.7800	12.0000	12.6000	+26.000%	10	864	-98.254%
2025-10-29	10.4400	10.5000	8.5500	10.0000	+21.951%	21	865	-97.800%
2025-10-28	8.2000	8.2000	8.2000	8.2000	-6.286%	4	865	-97.317%
2025-10-27	8.7500	8.7500	8.7500	8.7500	-6.915%	1	866	-97.486%
2025-10-24	9.4000	9.4000	9.4000	9.4000	-9.615%	1	866	-97.660%
2025-10-20	10.6000	10.6000	10.2500	10.4000	-10.345%	9	866	-97.885%
2025-10-16	11.6000	11.6000	11.6000	11.6000	+1.933%	1	860	-98.103%
2025-10-15	11.2200	11.3800	11.2200	11.3800	-4.450%	2	860	-98.067%
2025-10-10	11.0000	11.9100	11.0000	11.9100	+12.147%	2	860	-98.153%
2025-10-09	10.3000	10.6200	10.3000	10.6200	+22.775%	3	861	-97.928%
2025-10-08	8.7500	8.7500	8.6500	8.6500	-10.825%	7	861	-97.457%
2025-10-07	9.4900	9.9000	9.4900	9.7000	+1.571%	21	862	-97.732%
2025-10-06	10.2500	10.2500	9.5000	9.5500	-5.911%	9	862	-97.696%
2025-10-03	10.1800	10.3100	9.9000	10.1500	+2.525%	6	868	-97.833%
2025-10-02	10.4000	10.4000	9.9000	9.9000	-6.604%	3	870	-97.778%
2025-10-01	11.0500	11.0500	10.0500	10.6000	-1.119%	6	871	-97.925%
2025-09-30	10.7000	11.2000	10.7000	10.7200	+2.095%	13	875	-97.948%
2025-09-29	10.3200	10.7000	10.2500	10.5000	+8.247%	6	876	-97.905%
2025-09-26	10.0000	10.0500	9.2500	9.7000	-11.818%	11	876	-97.732%
2025-09-25	11.1500	11.8000	10.7500	11.0000	0.000%	190	880	-98.000%
2025-09-24	10.6000	11.0000	10.1500	11.0000	+5.769%	13	718	-98.000%
2025-09-23	10.3300	11.0000	9.9500	10.4000	-4.587%	34	728	-97.885%
2025-09-22	10.4700	11.3500	10.3600	10.9000	+5.518%	276	732	-97.982%
2025-09-19	10.2400	10.8000	10.2400	10.3300	-2.085%	25	644	-97.870%
2025-09-18	10.6500	10.7500	10.0000	10.5500	0.000%	19	632	-97.915%
2025-09-17	10.7000	11.0000	10.0000	10.5500	+0.476%	70	620	-97.915%
2025-09-16	10.8000	10.8500	10.4000	10.5000	0.000%	35	636	-97.905%
2025-09-15	10.5000	12.5000	10.3000	10.5000	+23.967%	146	628	-97.905%
2025-09-11	8.3400	8.4700	8.3400	8.4700	+2.667%	2	514	-97.403%
2025-09-09	8.3000	8.4000	8.2500	8.2500	-3.283%	16	514	-97.333%
2025-09-03	8.3700	8.5300	8.3700	8.5300	+13.885%	3	514	-97.421%
2025-09-02	7.3400	7.7100	7.3400	7.4900	-2.727%	5	513	-97.063%
2025-08-29	7.5800	7.7000	7.5500	7.7000	+3.356%	9	512	-97.143%
2025-08-28	7.5500	7.6700	7.3500	7.4500	-0.799%	4	512	-97.047%
2025-08-27	7.7000	7.7500	7.5100	7.5100	-10.489%	9	512	-97.071%
2025-08-25	8.3900	8.3900	8.3900	8.3900	-11.217%	1	508	-97.378%
2025-08-20	9.3000	9.4500	9.3000	9.4500	+18.125%	27	508	-97.672%
2025-08-18	8.1700	8.2900	8.0000	8.0000	+0.251%	4	481	-97.250%
2025-08-13	7.6700	8.2000	7.6700	7.9800	-3.390%	14	481	-97.243%
2025-08-12	8.3500	8.4500	8.1900	8.2600	-5.057%	10	470	-97.337%
2025-08-08	8.5500	8.7300	8.5500	8.7000	-5.332%	9	466	-97.471%
2025-08-07	9.0600	9.1900	9.0600	9.1900	-0.649%	2	459	-97.606%
2025-08-06	9.2500	9.2500	9.2500	9.2500	-9.756%	2	459	-97.622%
2025-08-05	10.2500	10.2500	10.2500	10.2500	-0.774%	5	457	-97.854%
2025-08-04	10.8000	10.8000	10.1600	10.3300	+6.057%	6	452	-97.870%
2025-07-31	9.5600	9.7400	9.5600	9.7400	+4.731%	2	448	-97.741%
2025-07-30	8.6000	9.3000	8.6000	9.3000	-4.124%	5	448	-97.634%
2025-07-29	9.4000	9.7000	9.4000	9.7000	+12.922%	5	443	-97.732%
2025-07-28	8.7300	8.8600	8.5900	8.5900	-10.146%	7	438	-97.439%
2025-07-25	9.3800	9.5600	9.3800	9.5600	+3.351%	2	437	-97.699%
2025-07-24	8.9500	9.2500	8.9500	9.2500	-1.596%	2	437	-97.622%
2025-07-23	9.2400	9.4000	9.2400	9.4000	-10.476%	2	437	-97.660%
2025-07-16	10.8500	10.8500	10.5000	10.5000	+1.942%	6	437	-97.905%
2025-07-15	10.3000	10.3000	10.3000	10.3000	-0.483%	1	431	-97.864%
2025-07-14	10.3500	10.3500	10.3500	10.3500	-4.959%	2	430	-97.874%
2025-07-11	10.8900	10.8900	10.8900	10.8900	+0.461%	1	430	-97.980%
2025-07-09	10.8400	10.8400	10.8400	10.8400	-16.615%	1	430	-97.970%
2025-07-07	13.0000	13.0000	13.0000	13.0000	-12.281%	1	431	-98.308%
2025-06-30	14.8400	15.0800	14.8200	14.8200	-14.779%	124	433	-98.516%
2025-06-17	17.3900	17.3900	17.3900	17.3900	-5.232%	1	341	-98.735%
2025-06-13	18.1800	18.4400	18.1800	18.3500	+31.071%	1,010	340	-98.801%
2025-06-11	13.6000	14.0000	13.6000	14.0000	+6.870%	3	3	-98.429%
2025-06-09	13.1000	13.1000	13.1000	13.1000	-12.783%	1	1	-98.321%
2025-06-06	15.0200	15.0200	15.0200	15.0200	0.000%	2	1	-98.535%