Dark

BA20260918P185
BA Sep 18 2026 185.00 Put (BA260918P00185000)
option OPRA

EOD

Aug 7, 2026

0.2300-25.806%(-0.0800)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.2700	0.3300	0.2300	0.2300	-25.806%	18	3,584	0.000%
2026-08-06	0.2100	0.3300	0.2100	0.3100	+34.783%	70	3,583	-25.806%
2026-08-05	0.2900	0.3000	0.2300	0.2300	-42.500%	16	3,585	0.000%
2026-08-04	0.4300	0.4700	0.3500	0.4000	-13.043%	3,028	3,596	-42.500%
2026-08-03	0.9300	0.9300	0.4600	0.4600	-66.667%	91	4,127	-50.000%
2026-07-31	1.1300	1.9200	1.1300	1.3800	+23.214%	125	4,139	-83.333%
2026-07-30	1.4400	1.4400	1.1200	1.1200	-40.107%	14	4,062	-79.464%
2026-07-29	1.5000	2.2500	1.4900	1.8700	+74.766%	573	4,065	-87.701%
2026-07-28	1.9600	1.9600	1.0600	1.0700	-52.863%	68	3,687	-78.505%
2026-07-27	2.1900	2.5800	2.1900	2.2700	-24.333%	25	3,679	-89.868%
2026-07-24	2.9100	3.0700	2.6400	3.0000	-12.023%	407	3,661	-92.333%
2026-07-23	3.4100	3.4100	3.4100	3.4100	+0.888%	1	3,487	-93.255%
2026-07-22	3.6800	3.9000	3.1500	3.3800	-18.554%	24	3,487	-93.195%
2026-07-21	3.0000	4.2100	3.0000	4.1500	+29.688%	66	3,482	-94.458%
2026-07-20	2.3900	3.4000	2.3900	3.2000	+36.170%	549	3,432	-92.813%
2026-07-17	2.5000	2.5000	2.3500	2.3500	+4.911%	3	3,883	-90.213%
2026-07-16	2.3500	2.3500	2.2400	2.2400	+6.667%	9	3,882	-89.732%
2026-07-15	2.1000	2.1000	2.1000	2.1000	-1.408%	6	3,882	-89.048%
2026-07-14	2.4000	2.4000	2.0500	2.1300	-7.391%	32	3,887	-89.202%
2026-07-13	2.1600	2.5500	2.1200	2.3000	+22.995%	69	3,870	-90.000%
2026-07-09	2.0000	2.0000	1.7900	1.8700	-7.882%	5	3,864	-87.701%
2026-07-08	1.6700	2.0300	1.6700	2.0300	+38.095%	29	3,860	-88.670%
2026-07-07	1.4700	1.4700	1.4700	1.4700	+6.522%	1	3,854	-84.354%
2026-07-06	1.5100	1.6000	1.3200	1.3800	-33.971%	18	3,854	-83.333%
2026-07-02	2.0300	2.0900	1.9900	2.0900	-19.615%	3	3,861	-88.995%
2026-07-01	2.6700	2.7600	2.6000	2.6000	-14.474%	48	3,861	-91.154%
2026-06-30	2.6500	3.0500	2.6500	3.0400	-3.492%	5	3,861	-92.434%
2026-06-29	2.2500	3.1500	2.2500	3.1500	+5.000%	3	3,858	-92.698%
2026-06-26	2.8200	3.0000	2.8200	3.0000	+18.577%	5	3,860	-92.333%
2026-06-25	2.5300	2.5300	2.5300	2.5300	-6.985%	1	3,855	-90.909%
2026-06-24	2.8500	2.8500	2.7000	2.7200	-13.651%	3	3,855	-91.544%
2026-06-23	3.0000	3.1500	2.8600	3.1500	+14.545%	5	3,858	-92.698%
2026-06-22	2.9000	2.9000	2.7500	2.7500	+2.612%	5	3,854	-91.636%
2026-06-18	2.6800	2.6800	2.6800	2.6800	+11.667%	2	3,850	-91.418%
2026-06-17	2.4000	2.4000	2.4000	2.4000	+5.727%	1	3,849	-90.417%
2026-06-16	2.2400	2.2700	2.2400	2.2700	+3.182%	26	3,849	-89.868%
2026-06-15	2.4800	2.8200	2.2000	2.2000	-37.677%	66	3,825	-89.545%
2026-06-12	3.8300	3.9400	3.5300	3.5300	-11.083%	11	3,842	-93.484%
2026-06-11	5.1000	5.1000	3.9700	3.9700	-32.598%	48	3,842	-94.207%
2026-06-10	5.4900	5.8900	5.4900	5.8900	+26.124%	8	3,843	-96.095%
2026-06-09	4.0500	4.6700	3.9800	4.6700	+5.656%	8	3,835	-95.075%
2026-06-08	4.4200	4.4200	4.4200	4.4200	-8.678%	1	3,827	-94.796%
2026-06-05	4.7700	4.8400	4.7700	4.8400	+15.238%	4	3,827	-95.248%
2026-06-04	4.5000	4.8500	4.2000	4.2000	-15.493%	26	3,823	-94.524%
2026-06-03	4.6500	5.1500	4.6500	4.9700	+41.193%	405	3,814	-95.372%
2026-06-01	3.6600	3.6600	3.5200	3.5200	+21.379%	12	3,419	-93.466%
2026-05-29	3.2900	3.2900	2.8900	2.9000	-7.937%	9	3,412	-92.069%
2026-05-28	3.3400	3.3400	3.1000	3.1500	-16.000%	9	3,411	-92.698%
2026-05-27	3.6700	4.0000	3.6700	3.7500	-14.773%	34	3,412	-93.867%
2026-05-26	4.2500	4.6000	4.0500	4.4000	+3.529%	17	3,412	-94.773%
2026-05-22	4.5000	4.5500	4.1500	4.2500	-3.409%	38	3,399	-94.588%
2026-05-21	4.8700	4.8700	4.4000	4.4000	+6.796%	3	3,399	-94.773%
2026-05-20	4.0600	4.1200	4.0600	4.1200	-21.524%	14	3,399	-94.417%
2026-05-19	4.4500	5.2800	4.4500	5.2500	+22.378%	401	2,992	-95.619%
2026-05-15	4.2500	4.2900	4.2500	4.2900	+24.348%	8	2,992	-94.639%
2026-05-14	3.1000	3.9900	3.1000	3.4500	+30.682%	18	2,984	-93.333%
2026-05-13	2.7300	2.7500	2.4800	2.6400	+3.529%	30	2,977	-91.288%
2026-05-11	2.5500	2.5500	2.5500	2.5500	-9.574%	1	2,977	-90.980%
2026-05-08	3.0000	3.0000	2.7400	2.8200	-20.563%	16	2,978	-91.844%
2026-05-07	3.3500	3.5500	2.9300	3.5500	+0.852%	56	2,975	-93.521%
2026-05-06	3.7000	3.7000	3.5200	3.5200	-19.080%	3	2,976	-93.466%
2026-05-05	4.4500	4.5000	4.3500	4.3500	-3.761%	3	2,976	-94.713%
2026-05-04	4.5200	4.5200	4.5200	4.5200	+22.493%	1	2,978	-94.912%
2026-05-01	3.6900	3.6900	3.6900	3.6900	-19.783%	1	2,978	-93.767%
2026-04-30	4.5300	4.6000	4.5300	4.6000	-14.019%	10	2,978	-95.000%
2026-04-29	5.1000	5.3500	5.0100	5.3500	+16.304%	3	2,979	-95.701%
2026-04-28	4.2600	4.6000	4.2600	4.6000	+6.977%	2	2,977	-95.000%
2026-04-27	4.3000	4.3000	4.3000	4.3000	+6.436%	7	2,977	-94.651%
2026-04-23	4.3300	4.3300	3.9500	4.0400	-21.553%	4	2,984	-94.307%
2026-04-22	5.0000	5.1500	4.9500	5.1500	+4.040%	56	2,986	-95.534%
2026-04-20	5.2000	5.2000	4.9500	4.9500	+2.062%	3	2,986	-95.354%
2026-04-17	4.8800	4.9000	4.2200	4.8500	-19.835%	8	2,984	-95.258%
2026-04-16	5.3200	6.3000	5.3200	6.0500	+13.084%	21	2,990	-96.198%
2026-04-15	5.3500	5.3500	5.3500	5.3500	-4.464%	3	2,991	-95.701%
2026-04-14	5.4500	5.6500	5.4500	5.6000	-8.046%	16	2,991	-95.893%
2026-04-13	6.0700	6.0900	6.0700	6.0900	-16.116%	15	2,989	-96.223%
2026-04-10	7.2600	7.2600	7.2600	7.2600	+5.217%	1	3,000	-96.832%
2026-04-09	6.7300	6.9000	6.7300	6.9000	-5.738%	3	3,000	-96.667%
2026-04-08	7.3400	7.3400	7.2500	7.3200	-30.019%	17	2,999	-96.858%
2026-04-07	10.3200	10.4600	10.3200	10.4600	+10.688%	2	2,986	-97.801%
2026-04-06	9.7300	9.7300	9.4500	9.4500	-6.897%	15	2,984	-97.566%
2026-04-01	11.0000	11.0000	10.1500	10.1500	-23.106%	12	2,976	-97.734%
2026-03-31	15.3500	15.3500	13.2000	13.2000	-23.699%	3	2,971	-98.258%
2026-03-30	17.0000	17.3500	16.7500	17.3000	+13.816%	8	2,972	-98.671%
2026-03-27	15.2500	15.2500	15.2000	15.2000	+3.825%	6	2,974	-98.487%
2026-03-26	14.0500	14.6400	14.0500	14.6400	+8.848%	5	2,968	-98.429%
2026-03-25	13.3000	13.4500	13.3000	13.4500	-6.272%	79	2,964	-98.290%
2026-03-24	14.3500	14.3500	14.3500	14.3500	+1.413%	2	3,024	-98.397%
2026-03-20	13.8500	14.1500	13.8500	14.1500	+11.858%	7	3,022	-98.375%
2026-03-19	12.2800	14.0000	12.2800	12.6500	+16.590%	52	3,018	-98.182%
2026-03-18	11.0500	11.0500	10.8500	10.8500	+9.596%	10	2,997	-97.880%
2026-03-17	10.1000	10.1500	9.8500	9.9000	-1.000%	9	2,996	-97.677%
2026-03-16	9.5000	10.0000	9.5000	10.0000	-7.407%	46	2,996	-97.700%
2026-03-13	10.8000	10.8000	10.8000	10.8000	-10.373%	4	2,996	-97.870%
2026-03-12	11.8800	12.0500	11.8800	12.0500	+23.844%	22	2,996	-98.091%
2026-03-11	9.5300	10.0000	9.4000	9.7300	+12.486%	2,738	2,993	-97.636%
2026-03-09	8.1500	8.6500	8.1000	8.6500	-23.111%	18	571	-97.341%
2026-03-05	11.2500	11.2500	11.2500	11.2500	+54.110%	70	563	-97.956%
2026-03-04	7.5000	7.6000	7.3000	7.3000	-5.806%	4	565	-96.849%
2026-03-03	7.8500	7.8500	7.7500	7.7500	+26.016%	13	561	-97.032%
2026-02-25	6.1500	6.1500	6.1500	6.1500	+26.804%	5	561	-96.260%
2026-02-13	4.8000	4.8500	4.8000	4.8500	+4.752%	2	561	-95.258%
2026-02-06	4.6300	4.6300	4.6300	4.6300	-15.818%	1	561	-95.032%
2026-02-02	5.5000	5.5000	5.5000	5.5000	+16.279%	1	561	-95.818%
2026-01-20	4.7300	4.7300	4.7300	4.7300	+2.826%	10	561	-95.137%
2026-01-15	4.6000	4.6000	4.6000	4.6000	+3.371%	1	561	-95.000%
2026-01-13	4.3900	4.4500	4.3900	4.4500	-19.091%	5	561	-94.831%
2026-01-09	5.5000	5.5000	5.5000	5.5000	-12.698%	1	557	-95.818%
2026-01-08	6.3000	6.3000	6.3000	6.3000	+5.528%	8	558	-96.349%
2026-01-07	5.5500	5.9700	5.5500	5.9700	-32.159%	33	555	-96.147%
2025-12-31	8.8000	8.8000	8.8000	8.8000	+10.000%	3	555	-97.386%
2025-12-30	7.7000	8.0000	7.7000	8.0000	-15.433%	31	555	-97.125%
2025-12-19	9.4000	9.4600	9.4000	9.4600	-19.007%	10	524	-97.569%
2025-12-17	11.7200	11.7200	11.5800	11.6800	-6.185%	40	524	-98.031%
2025-12-16	12.4500	12.4500	12.4500	12.4500	-4.378%	1	519	-98.153%
2025-12-02	15.2000	15.2000	13.0200	13.0200	-32.117%	103	519	-98.233%
2025-11-28	19.1800	19.1800	19.1800	19.1800	+2.021%	1	421	-98.801%
2025-11-26	19.5600	19.5600	18.8000	18.8000	-18.790%	6	415	-98.777%
2025-11-24	23.1500	23.1500	23.1500	23.1500	+2.889%	1	415	-99.006%
2025-11-20	22.5000	22.5000	22.5000	22.5000	+15.860%	1	415	-98.978%
2025-11-19	19.4200	19.4200	19.4200	19.4200	+6.411%	1	415	-98.816%
2025-11-18	18.2500	18.2500	18.2500	18.2500	+14.063%	1	414	-98.740%
2025-11-11	16.0000	16.0000	16.0000	16.0000	-0.312%	5	413	-98.563%
2025-11-05	16.0500	16.0500	16.0500	16.0500	+2.099%	17	413	-98.567%
2025-11-04	15.9000	15.9000	15.7200	15.7200	+14.745%	3	413	-98.537%
2025-11-03	15.3500	15.3500	13.5000	13.7000	-3.521%	80	402	-98.321%
2025-10-30	14.0000	14.2000	14.0000	14.2000	+22.098%	2	402	-98.380%
2025-10-20	11.6300	11.6300	11.6300	11.6300	-8.425%	3	403	-98.022%
2025-10-13	12.7000	12.7000	12.7000	12.7000	-9.929%	1	406	-98.189%
2025-10-10	11.9500	14.1000	11.9500	14.1000	+21.552%	839	406	-98.369%
2025-10-09	11.9000	11.9000	11.6000	11.6000	+17.172%	211	778	-98.017%
2025-10-08	10.0500	10.1500	9.9000	9.9000	-8.333%	217	597	-97.677%
2025-10-07	11.2200	11.2200	10.8000	10.8000	-4.000%	12	417	-97.870%
2025-10-06	11.6200	11.6200	10.9500	11.2500	-3.351%	9	417	-97.956%
2025-10-03	11.3600	11.6400	11.3600	11.6400	-5.443%	2	421	-98.024%
2025-10-01	12.1000	12.3100	12.1000	12.3100	+3.013%	2	422	-98.132%
2025-09-29	11.6600	11.9500	11.6600	11.9500	+6.222%	14	421	-98.075%
2025-09-26	10.0000	11.2500	10.0000	11.2500	-11.067%	5	412	-97.956%
2025-09-25	13.0000	13.1000	12.2500	12.6500	+5.417%	228	412	-98.182%
2025-09-23	11.2500	12.0000	11.2500	12.0000	-3.614%	18	184	-98.083%
2025-09-22	12.4000	12.4500	12.4000	12.4500	+4.622%	8	172	-98.153%
2025-09-17	11.9000	11.9000	11.9000	11.9000	-0.418%	12	164	-98.067%
2025-09-16	11.8400	12.0500	11.8400	11.9500	+21.320%	10	155	-98.075%
2025-09-11	9.7200	9.9100	9.7200	9.8500	+2.497%	4	149	-97.665%
2025-09-10	9.5800	9.6100	9.5800	9.6100	-2.634%	2	146	-97.607%
2025-09-05	10.1000	10.1000	9.8700	9.8700	+5.000%	2	145	-97.670%
2025-09-04	9.4000	9.4000	9.4000	9.4000	+0.535%	2	145	-97.553%
2025-09-03	9.3500	9.3500	9.3500	9.3500	+10.130%	2	145	-97.540%
2025-09-02	8.4500	8.4900	8.4500	8.4900	-1.049%	2	145	-97.291%
2025-08-29	8.5000	8.5800	8.5000	8.5800	+1.900%	2	143	-97.319%
2025-08-28	8.3600	8.4200	8.3600	8.4200	-3.551%	2	143	-97.268%
2025-08-27	8.7000	8.9000	8.7000	8.7300	+0.345%	11	142	-97.365%
2025-08-26	8.7000	8.7000	8.7000	8.7000	-8.228%	4	141	-97.356%
2025-08-25	9.5000	9.5000	9.4600	9.4800	-8.846%	4	141	-97.574%
2025-08-21	10.4000	10.4000	10.4000	10.4000	-0.952%	1	140	-97.788%
2025-08-20	10.6000	10.6500	10.4000	10.5000	+12.179%	31	139	-97.810%
2025-08-18	9.1600	9.3600	9.1600	9.3600	+9.474%	2	108	-97.543%
2025-08-15	8.6000	8.6400	8.5500	8.5500	-9.524%	3	107	-97.310%
2025-08-13	8.7400	9.4500	8.7400	9.4500	-1.460%	6	106	-97.566%
2025-08-12	9.5000	9.5900	9.5000	9.5900	-2.143%	2	110	-97.602%
2025-08-08	9.7000	9.9300	9.6000	9.8000	-5.769%	14	109	-97.653%
2025-08-07	9.9500	10.4000	9.9500	10.4000	-2.256%	10	101	-97.788%
2025-08-06	10.7500	10.7500	10.6400	10.6400	-5.841%	10	100	-97.838%
2025-08-05	11.0000	11.5000	11.0000	11.3000	-3.087%	22	91	-97.965%
2025-08-04	12.1400	12.2000	11.4600	11.6600	-5.203%	11	69	-98.027%
2025-08-01	13.1000	13.1000	12.1000	12.3000	+17.703%	13	61	-98.130%
2025-07-30	10.2000	10.4500	10.2000	10.4500	-5.000%	17	48	-97.799%
2025-07-29	9.5100	11.0000	9.5100	11.0000	+10.553%	18	31	-97.909%
2025-07-28	9.7900	9.9500	9.7900	9.9500	-1.874%	2	23	-97.688%
2025-07-24	10.0600	10.1400	10.0600	10.1400	-14.068%	2	23	-97.732%
2025-07-17	11.8000	11.8000	11.8000	11.8000	-0.422%	1	23	-98.051%
2025-07-16	11.8500	11.8500	11.8500	11.8500	+3.043%	4	23	-98.059%
2025-07-15	11.2000	11.5000	11.2000	11.5000	-1.288%	2	23	-98.000%
2025-07-14	11.6500	11.6500	11.6500	11.6500	-37.634%	2	23	-98.026%
2025-06-12	18.6800	18.6800	18.6800	18.6800	+21.694%	2	21	-98.769%
2025-06-11	15.3500	15.3500	15.3500	15.3500	+0.656%	3	19	-98.502%
2025-06-10	15.2500	15.2500	15.2500	15.2500	-7.012%	2	16	-98.492%
2025-06-05	16.4000	16.4000	16.4000	16.4000	+2.500%	3	14	-98.598%
2025-06-04	16.0000	16.0000	16.0000	16.0000	-14.758%	1	10	-98.563%
2025-05-23	18.7700	18.7700	18.7700	18.7700	0.000%	20	10	-98.775%