Dark

BA20260918P190
BA Sep 18 2026 190.00 Put (BA260918P00190000)
option OPRA

EOD

Aug 7, 2026

0.3800-17.391%(-0.0800)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	0.4200	0.4900	0.3800	0.3800	-17.391%	29	2,303	0.000%
2026-08-06	0.3300	0.5500	0.3300	0.4600	+43.750%	111	2,302	-17.391%
2026-08-05	0.4900	0.4900	0.3200	0.3200	-39.623%	23	2,311	+18.750%
2026-08-04	0.6000	0.6300	0.5000	0.5300	-17.188%	50	2,320	-28.302%
2026-08-03	1.6400	1.6400	0.6400	0.6400	-67.839%	1,967	2,336	-40.625%
2026-07-31	1.9400	2.7200	1.9400	1.9900	+33.557%	65	2,180	-80.905%
2026-07-30	2.1400	2.1400	1.4900	1.4900	-42.692%	46	2,164	-74.497%
2026-07-29	2.3000	3.1600	2.0900	2.6000	+68.831%	138	2,186	-85.385%
2026-07-28	2.7000	2.7600	1.4900	1.5400	-56.000%	123	2,154	-75.325%
2026-07-27	3.2400	3.5000	2.9700	3.5000	-15.049%	96	2,176	-89.143%
2026-07-24	4.1500	4.1500	3.4000	4.1200	-12.712%	38	2,153	-90.777%
2026-07-23	4.4000	4.9500	4.1700	4.7200	+3.736%	643	2,143	-91.949%
2026-07-22	5.0000	5.1500	4.4000	4.5500	-19.469%	30	2,561	-91.648%
2026-07-21	4.2000	5.6500	4.0500	5.6500	+35.492%	65	2,557	-93.274%
2026-07-20	3.9000	4.5200	3.9000	4.1700	+24.478%	26	2,535	-90.887%
2026-07-17	3.3500	3.3500	3.3500	3.3500	+6.688%	1	2,529	-88.657%
2026-07-16	3.2400	3.2900	3.1000	3.1400	+18.939%	10	2,528	-87.898%
2026-07-15	2.9200	2.9200	2.5400	2.6400	-5.714%	3	2,527	-85.606%
2026-07-14	3.2700	3.2700	2.8000	2.8000	-11.111%	19	2,525	-86.429%
2026-07-13	2.5600	3.3700	2.5600	3.1500	+30.165%	9	2,521	-87.937%
2026-07-10	2.7600	2.7600	2.4200	2.4200	-5.098%	4	2,516	-84.298%
2026-07-09	2.5000	2.5500	2.5000	2.5500	-4.494%	3	2,517	-85.098%
2026-07-08	1.9500	2.6700	1.9500	2.6700	+84.138%	94	2,514	-85.768%
2026-07-07	1.5000	1.8000	1.4500	1.4500	-21.196%	10	2,491	-73.793%
2026-07-06	2.4200	2.4200	1.8300	1.8400	-30.566%	49	2,490	-79.348%
2026-07-02	2.7800	2.8100	2.2600	2.6500	-19.697%	89	2,488	-85.660%
2026-07-01	3.5500	3.7000	3.2000	3.3000	-17.500%	31	2,488	-88.485%
2026-06-30	3.8500	4.1500	3.8500	4.0000	-8.884%	21	2,497	-90.500%
2026-06-29	3.9500	4.3900	3.9500	4.3900	+18.649%	20	2,491	-91.344%
2026-06-26	3.7000	3.7000	3.4000	3.7000	-2.632%	4	2,491	-89.730%
2026-06-25	3.4000	3.9000	3.2900	3.8000	+2.703%	33	2,491	-90.000%
2026-06-24	3.5600	3.7000	3.5500	3.7000	-3.896%	10	2,456	-89.730%
2026-06-23	3.8500	3.8500	3.8500	3.8500	+10.000%	8	2,456	-90.130%
2026-06-22	3.6000	3.6700	3.5000	3.5000	+2.941%	30	2,456	-89.143%
2026-06-18	3.8000	3.8500	3.4000	3.4000	+21.864%	40	2,482	-88.824%
2026-06-17	3.0000	3.1500	2.7900	2.7900	-3.793%	73	2,482	-86.380%
2026-06-16	3.2000	3.2000	2.9000	2.9000	-3.333%	17	2,424	-86.897%
2026-06-15	3.1000	3.4000	3.0000	3.0000	-33.333%	57	2,429	-87.333%
2026-06-12	5.0500	5.0500	4.5000	4.5000	-4.661%	77	2,407	-91.556%
2026-06-11	6.3200	6.3200	4.7200	4.7200	-33.986%	17	2,448	-91.949%
2026-06-10	6.9700	7.4500	6.9700	7.1500	+10.000%	111	2,432	-94.685%
2026-06-09	5.8500	6.5000	5.8500	6.5000	+16.071%	51	2,368	-94.154%
2026-06-08	5.6000	5.6000	5.6000	5.6000	-11.111%	1	2,318	-93.214%
2026-06-05	5.2500	6.3000	5.2500	6.3000	+17.757%	100	2,317	-93.968%
2026-06-04	6.0300	6.0500	5.3000	5.3500	-21.324%	1,679	2,958	-92.897%
2026-06-03	6.0900	6.8000	6.0900	6.8000	+18.674%	24	2,202	-94.412%
2026-06-02	5.9500	6.0000	5.7000	5.7300	+28.764%	97	2,190	-93.368%
2026-06-01	4.5300	4.5300	4.4500	4.4500	+21.918%	12	2,109	-91.461%
2026-05-29	3.6500	4.1000	3.5000	3.6500	-4.948%	74	2,097	-89.589%
2026-05-28	4.5000	4.5000	3.8400	3.8400	-13.708%	30	2,142	-90.104%
2026-05-27	4.5000	5.1000	4.4500	4.4500	-20.536%	60	2,157	-91.461%
2026-05-26	5.1100	5.6000	5.1100	5.6000	+1.818%	758	2,170	-93.214%
2026-05-22	5.2000	5.6500	5.2000	5.5000	+5.769%	25	1,438	-93.091%
2026-05-21	5.6200	6.2000	5.2000	5.2000	+4.418%	27	1,420	-92.692%
2026-05-20	5.0800	5.0800	4.9800	4.9800	-17.000%	9	1,420	-92.369%
2026-05-18	5.8200	6.1800	5.8200	6.0000	+11.111%	98	1,354	-93.667%
2026-05-15	4.9000	5.5000	4.9000	5.4000	+20.000%	101	1,354	-92.963%
2026-05-14	4.3000	4.5500	3.9000	4.5000	+39.752%	24	1,354	-91.556%
2026-05-13	3.5000	3.5000	3.0000	3.2200	-11.781%	38	1,383	-88.199%
2026-05-12	3.9500	3.9500	3.6500	3.6500	+15.873%	20	1,383	-89.589%
2026-05-11	3.2500	3.2500	3.1500	3.1500	-7.080%	12	1,383	-87.937%
2026-05-08	3.4000	3.4500	3.3900	3.3900	-22.955%	4	1,383	-88.791%
2026-05-07	4.1000	4.4000	4.0000	4.4000	+2.326%	3	1,386	-91.364%
2026-05-06	4.3500	4.4000	4.3000	4.3000	-8.511%	3	1,389	-91.163%
2026-05-01	4.7000	4.7000	4.7000	4.7000	-6.000%	1	1,391	-91.915%
2026-04-30	5.5000	5.5500	5.0000	5.0000	-18.699%	8	1,391	-92.400%
2026-04-29	6.1500	6.1500	6.1300	6.1500	+18.269%	49	1,384	-93.821%
2026-04-28	5.2000	5.2000	5.2000	5.2000	+15.556%	1	1,383	-92.692%
2026-04-24	4.8000	4.8000	4.5000	4.5000	-7.216%	4	1,383	-91.556%
2026-04-23	4.9000	4.9000	4.8500	4.8500	-11.978%	18	1,382	-92.165%
2026-04-22	6.1000	6.2000	5.5100	5.5100	-18.128%	34	1,364	-93.103%
2026-04-21	6.7300	6.7300	6.7300	6.7300	+7.680%	1	1,346	-94.354%
2026-04-20	6.3000	6.3000	6.2500	6.2500	+5.932%	21	1,346	-93.920%
2026-04-17	5.9000	5.9000	5.9000	5.9000	-20.805%	2	1,325	-93.559%
2026-04-16	7.4500	7.4500	7.4500	7.4500	+14.615%	15	1,325	-94.899%
2026-04-15	6.5500	6.5500	6.5000	6.5000	-2.256%	10	1,310	-94.154%
2026-04-14	6.7500	6.7500	6.4000	6.6500	-8.654%	83	1,321	-94.286%
2026-04-13	8.1200	8.1200	7.1900	7.2800	-7.261%	31	1,358	-94.780%
2026-04-09	8.7000	8.7000	7.8500	7.8500	-7.101%	24	1,364	-95.159%
2026-04-08	8.5000	8.5000	8.4500	8.4500	-24.215%	2	1,355	-95.503%
2026-04-07	11.1500	11.1500	11.1500	11.1500	+3.050%	1	1,356	-96.592%
2026-04-06	11.1500	11.3500	10.8200	10.8200	-15.336%	7	1,356	-96.488%
2026-04-02	12.7800	12.7800	12.7800	12.7800	+8.581%	5	1,356	-97.027%
2026-04-01	12.6500	12.6500	11.3900	11.7700	-20.365%	105	1,356	-96.771%
2026-03-31	17.5000	17.5000	14.7800	14.7800	-21.173%	29	1,331	-97.429%
2026-03-30	18.9000	18.9000	18.1800	18.7500	0.000%	162	1,350	-97.973%
2026-03-27	18.2000	18.7500	17.9500	18.7500	+25.000%	11	1,276	-97.973%
2026-03-25	15.0000	15.0000	15.0000	15.0000	-6.542%	3	1,272	-97.467%
2026-03-24	16.6000	16.6000	16.0500	16.0500	+5.246%	33	1,267	-97.632%
2026-03-23	14.8200	15.6500	14.8200	15.2500	-5.864%	67	1,262	-97.508%
2026-03-20	15.5500	16.2000	15.5500	16.2000	+20.000%	3	1,233	-97.654%
2026-03-19	15.1500	15.2500	13.5000	13.5000	+6.299%	7	1,230	-97.185%
2026-03-18	11.8500	12.7000	11.8000	12.7000	+8.547%	21	1,229	-97.008%
2026-03-17	11.9500	11.9500	11.7000	11.7000	+5.405%	24	1,208	-96.752%
2026-03-16	10.6000	11.4500	10.6000	11.1000	-20.086%	129	1,194	-96.577%
2026-03-12	12.1000	13.8900	12.1000	13.8900	+24.574%	28	1,173	-97.264%
2026-03-11	11.3000	11.3000	11.0000	11.1500	+17.368%	25	1,173	-96.592%
2026-03-10	9.5000	9.5000	9.5000	9.5000	-5.000%	2	1,172	-96.000%
2026-03-09	8.9000	10.0000	8.9000	10.0000	+20.337%	62	1,171	-96.200%
2026-03-06	8.3100	8.3100	8.3100	8.3100	-8.177%	2	1,151	-95.427%
2026-03-05	8.7300	9.0500	8.7300	9.0500	+6.471%	31	1,151	-95.801%
2026-03-04	8.8000	8.8000	8.5000	8.5000	+6.250%	2	1,140	-95.529%
2026-02-27	8.0000	8.0000	8.0000	8.0000	+14.943%	2	1,139	-95.250%
2026-02-23	6.9600	6.9600	6.9600	6.9600	-2.110%	1	1,139	-94.540%
2026-02-20	7.1100	7.1100	7.1100	7.1100	+20.508%	10	1,139	-94.655%
2026-02-19	5.9000	5.9000	5.9000	5.9000	+7.273%	25	1,139	-93.559%
2026-02-17	5.5000	5.5000	5.5000	5.5000	-0.901%	1	1,139	-93.091%
2026-02-06	5.5500	5.5500	5.5500	5.5500	-18.382%	3	1,138	-93.153%
2026-02-05	6.8000	6.8000	6.8000	6.8000	0.000%	1	1,137	-94.412%
2026-02-04	6.8000	6.8000	6.8000	6.8000	0.000%	20	1,136	-94.412%
2026-02-03	7.1600	7.1600	6.8000	6.8000	-0.439%	2	1,116	-94.412%
2026-01-30	6.6000	6.8300	6.6000	6.8300	+11.967%	5	1,117	-94.436%
2026-01-29	6.1000	6.1000	6.1000	6.1000	+52.500%	1	1,117	-93.770%
2026-01-27	4.0000	4.0000	4.0000	4.0000	-10.314%	1	1,116	-90.500%
2026-01-26	4.4600	4.4600	4.4600	4.4600	-14.395%	1	1,116	-91.480%
2026-01-21	5.2100	5.2100	5.2100	5.2100	-4.404%	1	1,117	-92.706%
2026-01-20	5.2500	5.4500	5.2500	5.4500	-0.909%	6	1,117	-93.028%
2026-01-14	6.0500	7.0400	5.5000	5.5000	-0.901%	4	1,112	-93.091%
2026-01-13	5.4000	5.5500	5.2000	5.5500	-4.145%	13	1,112	-93.153%
2026-01-12	6.0100	6.0100	5.7900	5.7900	-20.902%	4	1,112	-93.437%
2026-01-08	7.4000	7.4000	7.3200	7.3200	-1.745%	10	1,113	-94.809%
2026-01-06	7.1000	7.4500	7.1000	7.4500	-1.062%	14	1,113	-94.899%
2026-01-05	7.3300	7.5300	7.3300	7.5300	-12.238%	21	1,082	-94.954%
2026-01-02	9.0300	9.0300	8.5800	8.5800	-6.840%	2	1,082	-95.571%
2025-12-30	9.2000	9.3000	9.1600	9.2100	-6.970%	7	1,082	-95.874%
2025-12-26	9.9000	9.9000	9.9000	9.9000	+1.852%	1	1,082	-96.162%
2025-12-24	10.0700	10.0700	9.7200	9.7200	-6.268%	4	1,083	-96.091%
2025-12-23	10.1500	10.3700	10.1500	10.3700	-2.538%	8	1,083	-96.336%
2025-12-22	10.6500	10.6500	10.4000	10.6400	-4.488%	72	1,078	-96.429%
2025-12-19	11.0000	11.1400	11.0000	11.1400	-13.643%	3	1,036	-96.589%
2025-12-17	12.9500	12.9500	12.8500	12.9000	-11.885%	38	1,035	-97.054%
2025-12-15	14.8500	14.8500	13.5000	14.6400	-8.785%	151	1,037	-97.404%
2025-12-09	14.8600	16.0500	14.8600	16.0500	+7.502%	3	947	-97.632%
2025-12-03	15.4300	15.4300	14.9300	14.9300	+2.682%	8	946	-97.455%
2025-12-02	15.4000	15.4000	14.5400	14.5400	-31.090%	170	944	-97.387%
2025-12-01	21.0500	21.1000	21.0500	21.1000	+0.716%	3	883	-98.199%
2025-11-28	20.9500	20.9500	20.9500	20.9500	-19.268%	5	881	-98.186%
2025-11-20	23.3200	25.9500	23.3200	25.9500	+11.805%	77	876	-98.536%
2025-11-19	23.2100	23.2100	23.2100	23.2100	+11.479%	1	804	-98.363%
2025-11-18	21.4500	21.4500	20.8200	20.8200	+7.876%	23	804	-98.175%
2025-11-14	18.6700	19.3000	18.6700	19.3000	+1.579%	2	791	-98.031%
2025-11-11	18.8800	19.0000	18.8800	19.0000	-1.350%	3	790	-98.000%
2025-11-07	19.2600	19.2600	19.2600	19.2600	+3.883%	1	790	-98.027%
2025-11-06	18.5400	18.5400	18.5400	18.5400	+1.478%	5	790	-97.950%
2025-11-04	18.2700	18.2700	18.2700	18.2700	+17.115%	5	785	-97.920%
2025-11-03	15.6500	15.6500	15.6000	15.6000	-4.587%	47	770	-97.564%
2025-10-30	15.0000	16.3500	15.0000	16.3500	+30.279%	4	770	-97.676%
2025-10-29	12.5500	12.5500	12.5500	12.5500	+15.138%	1	771	-96.972%
2025-10-28	11.0000	11.0000	10.6500	10.9000	-14.710%	3	771	-96.514%
2025-10-23	12.7800	12.7800	12.7800	12.7800	-3.474%	5	769	-97.027%
2025-10-21	13.1000	13.2400	13.1000	13.2400	-2.933%	3	764	-97.130%
2025-10-20	13.6400	13.6400	13.6400	13.6400	-5.931%	10	763	-97.214%
2025-10-13	14.5000	14.5000	14.5000	14.5000	+5.455%	1	753	-97.379%
2025-10-09	12.8000	13.7500	12.7000	13.7500	+22.768%	433	753	-97.236%
2025-10-08	11.2000	11.2000	11.2000	11.2000	-10.400%	55	369	-96.607%
2025-10-06	12.5000	12.5000	12.5000	12.5000	-6.925%	1	314	-96.960%
2025-10-03	13.1100	13.4300	12.9000	13.4300	+3.308%	28	315	-97.171%
2025-10-02	13.1100	13.1100	13.0000	13.0000	-4.762%	11	313	-97.077%
2025-10-01	13.6400	13.7700	13.6400	13.6500	-5.405%	3	314	-97.216%
2025-09-30	13.8500	14.4300	13.8500	14.4300	+7.286%	20	315	-97.367%
2025-09-29	13.1600	13.5800	13.1600	13.4500	+7.772%	19	317	-97.175%
2025-09-26	12.5800	12.5800	12.2800	12.4800	-11.740%	3	316	-96.955%
2025-09-25	14.0200	14.1400	14.0200	14.1400	+3.742%	2	317	-97.313%
2025-09-23	13.7500	13.7500	13.6300	13.6300	-2.643%	4	317	-97.212%
2025-09-22	14.3000	14.4000	14.0000	14.0000	+2.941%	183	317	-97.286%
2025-09-19	13.6000	13.6000	13.6000	13.6000	+0.741%	1	147	-97.206%
2025-09-17	13.5000	13.5000	13.5000	13.5000	0.000%	10	147	-97.185%
2025-09-16	13.6500	13.6500	13.5000	13.5000	+2.506%	2	149	-97.185%
2025-09-12	12.6000	13.2000	12.6000	13.1700	+21.271%	47	148	-97.115%
2025-09-11	10.6600	10.8600	10.6600	10.8600	+1.590%	3	117	-96.501%
2025-09-08	10.6600	10.6900	10.6600	10.6900	-4.554%	2	116	-96.445%
2025-09-05	11.2000	11.2000	11.2000	11.2000	+4.673%	2	116	-96.607%
2025-09-04	10.7000	10.7000	10.7000	10.7000	+0.469%	4	116	-96.449%
2025-09-03	10.6500	10.6500	10.6500	10.6500	+10.822%	2	113	-96.432%
2025-09-02	9.5500	9.6100	9.5500	9.6100	-4.378%	2	111	-96.046%
2025-08-27	9.9500	10.0500	9.9000	10.0500	-2.805%	7	112	-96.219%
2025-08-25	10.3400	10.3400	10.3400	10.3400	-12.000%	1	108	-96.325%
2025-08-20	12.0000	12.0000	11.7500	11.7500	+11.059%	14	107	-96.766%
2025-08-18	10.3800	10.5800	10.3800	10.5800	+9.072%	2	93	-96.408%
2025-08-15	9.6500	9.7000	9.6500	9.7000	-7.619%	2	94	-96.082%
2025-08-13	10.5000	10.5000	10.5000	10.5000	-3.226%	4	92	-96.381%
2025-08-12	10.7300	10.8500	10.7300	10.8500	-1.810%	2	88	-96.498%
2025-08-08	11.0100	11.1200	11.0100	11.0500	-8.678%	15	88	-96.561%
2025-08-07	12.1000	12.1000	12.1000	12.1000	+0.833%	2	74	-96.860%
2025-08-06	12.0000	12.0000	12.0000	12.0000	-7.193%	2	72	-96.833%
2025-08-05	12.9300	12.9300	12.9300	12.9300	+0.233%	1	70	-97.061%
2025-08-04	12.9200	13.2400	12.9000	12.9000	-2.273%	4	70	-97.054%
2025-08-01	13.2000	13.2000	13.2000	13.2000	+4.762%	1	68	-97.121%
2025-07-31	12.4000	12.6000	12.4000	12.6000	+4.564%	3	67	-96.984%
2025-07-30	11.1300	12.0500	11.1200	12.0500	-1.230%	12	66	-96.846%
2025-07-29	11.5100	12.2000	11.5100	12.2000	+9.614%	12	59	-96.885%
2025-07-28	11.0800	11.1300	11.0800	11.1300	-1.504%	2	56	-96.586%
2025-07-25	11.8500	11.8500	11.1500	11.3000	-2.165%	11	56	-96.637%
2025-07-24	11.5500	11.5500	11.5500	11.5500	-11.154%	1	47	-96.710%
2025-07-18	13.0000	13.0000	13.0000	13.0000	-1.141%	1	47	-97.077%
2025-07-16	13.1500	13.1500	13.1500	13.1500	-23.768%	4	47	-97.110%
2025-07-02	17.2500	17.2500	17.2500	17.2500	-6.250%	11	43	-97.797%
2025-07-01	18.3500	18.4000	18.3500	18.4000	+5.263%	2	33	-97.935%
2025-06-27	17.4800	17.4800	17.4800	17.4800	-10.588%	1	33	-97.826%
2025-06-26	19.5500	19.5500	19.5500	19.5500	-6.683%	5	32	-98.056%
2025-06-25	21.0500	21.0500	20.9500	20.9500	-1.643%	9	32	-98.186%
2025-06-23	21.3000	21.3000	21.3000	21.3000	+3.650%	2	25	-98.216%
2025-06-12	20.9000	20.9000	20.5000	20.5500	+2.750%	24	24	-98.151%
2025-05-29	20.0000	20.0000	20.0000	20.0000	0.000%	1	1	-98.100%