Dark

BA20260918P205
BA Sep 18 2026 205.00 Put (BA260918P00205000)
option OPRA

EOD

Aug 7, 2026

1.32-17.500%(-0.28)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.4100	1.6200	1.2600	1.3200	-17.500%	56	2,045	0.000%
2026-08-06	1.0600	1.8500	1.0600	1.6000	+56.863%	670	2,045	-17.500%
2026-08-05	1.4000	1.4000	1.0200	1.0200	-36.646%	37	2,516	+29.412%
2026-08-04	1.7600	1.9300	1.4600	1.6100	-21.845%	1,146	2,520	-18.012%
2026-08-03	3.5500	3.5500	2.0000	2.0600	-61.495%	201	3,549	-35.922%
2026-07-31	4.4000	7.0000	4.3700	5.3500	+22.989%	102	3,608	-75.327%
2026-07-30	4.7800	5.1000	4.3500	4.3500	-31.496%	79	3,566	-69.655%
2026-07-29	5.0400	7.5500	5.0400	6.3500	+47.332%	96	3,561	-79.213%
2026-07-28	6.4900	7.0500	4.1600	4.3100	-47.117%	110	3,540	-69.374%
2026-07-27	7.3500	8.2500	7.3500	8.1500	-8.427%	52	3,526	-83.804%
2026-07-24	8.9500	9.4000	8.0500	8.9000	-8.247%	119	3,509	-85.169%
2026-07-23	8.9500	10.6000	8.4500	9.7000	+1.042%	149	3,506	-86.392%
2026-07-22	10.9500	11.1000	9.4000	9.6000	-15.419%	146	3,491	-86.250%
2026-07-21	10.0600	11.8000	8.8200	11.3500	+19.852%	131	3,515	-88.370%
2026-07-20	7.7600	9.5700	7.7600	9.4700	+17.933%	100	3,514	-86.061%
2026-07-17	8.5300	8.5300	7.2100	8.0300	+4.286%	60	3,477	-83.562%
2026-07-16	7.4000	7.7000	7.1200	7.7000	+22.222%	35	3,455	-82.857%
2026-07-15	6.2300	6.5900	6.2300	6.3000	-5.263%	28	3,453	-79.048%
2026-07-14	6.5700	6.6500	6.5700	6.6500	-13.411%	6	3,453	-80.150%
2026-07-13	6.4000	7.6800	6.1600	7.6800	+35.929%	111	3,452	-82.813%
2026-07-10	5.9300	6.4700	5.4500	5.6500	-3.419%	90	3,319	-76.637%
2026-07-09	5.2200	5.9000	5.2200	5.8500	+4.651%	101	3,362	-77.436%
2026-07-08	5.1100	5.8800	4.8700	5.5900	+41.519%	110	3,297	-76.386%
2026-07-07	3.8200	4.0700	3.5000	3.9500	-1.250%	5	3,356	-66.582%
2026-07-06	5.2000	5.2000	3.8700	4.0000	-31.034%	108	3,356	-67.000%
2026-07-02	6.1000	6.1000	5.8000	5.8000	-18.310%	2	3,302	-77.241%
2026-07-01	7.4000	7.4000	7.1000	7.1000	-14.970%	12	3,302	-81.408%
2026-06-30	7.8000	8.3500	7.8000	8.3500	+3.086%	7	3,301	-84.192%
2026-06-29	8.0500	8.1500	8.0500	8.1000	+8.000%	12	3,298	-83.704%
2026-06-26	7.4500	7.5000	7.4500	7.5000	+11.940%	6	3,297	-82.400%
2026-06-25	6.9000	7.0000	6.7000	6.7000	-11.258%	105	3,292	-80.299%
2026-06-24	7.5500	7.8000	7.1500	7.5500	-4.430%	141	3,287	-82.517%
2026-06-23	7.9500	7.9500	7.8500	7.9000	+5.333%	102	3,284	-83.291%
2026-06-22	7.5000	7.5000	7.5000	7.5000	+4.749%	1	3,271	-82.400%
2026-06-18	7.1600	7.1600	7.1600	7.1600	+19.933%	5	3,270	-81.564%
2026-06-15	5.8000	5.9700	5.8000	5.9700	-30.983%	3	3,270	-77.889%
2026-06-12	8.6500	8.6500	8.6500	8.6500	-3.352%	3	3,269	-84.740%
2026-06-11	12.4200	12.4200	8.9500	8.9500	-32.197%	31	3,272	-85.251%
2026-06-10	13.0100	13.2000	12.9000	13.2000	+15.385%	132	3,264	-90.000%
2026-06-09	11.4000	11.9400	11.4000	11.4400	+8.952%	81	3,263	-88.462%
2026-06-08	10.3500	10.5000	10.3500	10.5000	+2.041%	5	3,263	-87.429%
2026-06-04	10.3500	10.6000	10.2900	10.2900	-16.205%	13	3,266	-87.172%
2026-06-03	11.2000	12.2800	11.2000	12.2800	+17.850%	26	3,273	-89.251%
2026-06-02	8.7900	11.2000	8.7900	10.4200	+24.344%	19	3,271	-87.332%
2026-06-01	7.9000	8.3800	7.8500	8.3800	+24.148%	42	3,258	-84.248%
2026-05-29	7.9500	7.9500	6.7500	6.7500	-8.784%	34	3,258	-80.444%
2026-05-28	8.6200	8.6300	7.2000	7.4000	-13.450%	36	3,260	-82.162%
2026-05-27	9.3400	9.4000	8.5500	8.5500	-14.500%	292	3,276	-84.561%
2026-05-26	9.3000	10.0000	9.3000	10.0000	0.000%	65	3,015	-86.800%
2026-05-22	9.9500	10.1800	9.6500	10.0000	+5.263%	58	2,998	-86.800%
2026-05-21	10.3400	10.7500	9.5000	9.5000	-16.667%	63	2,995	-86.105%
2026-05-19	11.5000	11.5000	11.4000	11.4000	+8.365%	3	2,995	-88.421%
2026-05-18	10.5200	10.5200	10.5200	10.5200	+13.118%	1	2,991	-87.452%
2026-05-15	9.3000	9.3000	9.3000	9.3000	+18.471%	2	2,991	-85.806%
2026-05-14	6.8500	8.1000	6.8500	7.8500	+38.938%	10	2,991	-83.185%
2026-05-13	6.3000	6.3000	5.5000	5.6500	-11.719%	80	3,057	-76.637%
2026-05-12	6.3000	7.1000	6.3000	6.4000	+16.364%	27	3,057	-79.375%
2026-05-11	6.0000	6.0000	5.5000	5.5000	-9.836%	21	3,057	-76.000%
2026-05-08	6.4000	6.4000	6.1000	6.1000	-13.475%	2	3,057	-78.361%
2026-05-07	7.0500	7.0500	7.0500	7.0500	-9.032%	50	3,057	-81.277%
2026-05-06	7.5300	7.7500	7.5300	7.7500	-15.761%	14	3,014	-82.968%
2026-05-05	9.2000	9.2000	9.2000	9.2000	-7.071%	2	3,015	-85.652%
2026-05-04	9.9000	9.9000	9.9000	9.9000	+20.732%	1	3,016	-86.667%
2026-05-01	8.0000	8.2000	8.0000	8.2000	-1.796%	14	3,019	-83.902%
2026-04-30	9.4500	9.4500	8.3500	8.3500	-19.246%	4	3,019	-84.192%
2026-04-29	9.6500	10.6000	9.6500	10.3400	+21.647%	28	3,017	-87.234%
2026-04-28	9.0500	9.0500	8.5000	8.5000	+1.190%	22	3,009	-84.471%
2026-04-27	8.7500	8.7500	8.4000	8.4000	-1.754%	50	3,001	-84.286%
2026-04-24	8.5000	8.5500	8.5000	8.5500	-2.951%	2	3,016	-84.561%
2026-04-23	7.9200	8.8100	7.7100	8.8100	+1.732%	50	3,016	-85.017%
2026-04-22	10.2500	10.5000	8.6600	8.6600	-11.179%	36	3,016	-84.758%
2026-04-20	9.7500	9.7500	9.7500	9.7500	-3.846%	20	3,006	-86.462%
2026-04-17	9.7500	10.1400	8.9000	10.1400	-18.880%	115	3,026	-86.982%
2026-04-16	12.5000	12.5000	12.5000	12.5000	+17.371%	1	2,955	-89.440%
2026-04-14	11.2500	11.2500	10.3500	10.6500	-9.130%	18	2,956	-87.606%
2026-04-13	11.7200	11.7200	11.7200	11.7200	-9.218%	1	2,958	-88.737%
2026-04-10	13.0000	13.0000	12.9100	12.9100	-4.723%	5	2,958	-89.775%
2026-04-08	13.3000	13.7300	13.3000	13.5500	-18.619%	11	2,958	-90.258%
2026-04-06	18.3700	18.3700	16.6500	16.6500	-12.598%	17	2,965	-92.072%
2026-04-02	19.5500	19.5500	18.8500	19.0500	-16.079%	17	2,939	-93.071%
2026-03-31	25.1500	25.2000	22.7000	22.7000	-12.860%	33	2,939	-94.185%
2026-03-30	26.0500	26.0500	26.0500	26.0500	-2.434%	1	2,943	-94.933%
2026-03-27	26.4700	26.7000	26.4700	26.7000	+13.617%	13	2,942	-95.056%
2026-03-26	23.3800	23.5000	23.3800	23.5000	+5.381%	8	2,942	-94.383%
2026-03-25	22.0500	22.3000	22.0500	22.3000	-5.508%	23	2,937	-94.081%
2026-03-24	24.2000	24.2000	23.4000	23.6000	+5.735%	27	2,960	-94.407%
2026-03-23	22.7500	22.7500	22.2500	22.3200	-2.533%	3	2,936	-94.086%
2026-03-20	22.5500	22.9000	22.5500	22.9000	+3.386%	2	2,936	-94.236%
2026-03-19	19.2200	22.9200	19.2200	22.1500	+17.196%	20	2,940	-94.041%
2026-03-18	17.8000	18.9000	17.8000	18.9000	+18.125%	18	2,922	-93.016%
2026-03-16	16.0000	16.0000	16.0000	16.0000	-15.612%	2	2,914	-91.750%
2026-03-13	19.2100	19.5500	18.4500	18.9600	-6.830%	15	2,914	-93.038%
2026-03-12	19.5000	20.4000	19.0200	20.3500	+39.575%	2,287	2,912	-93.514%
2026-03-10	14.1500	14.5800	14.1500	14.5800	+3.039%	13	691	-90.947%
2026-03-09	14.4000	14.6000	14.0000	14.1500	+5.204%	10	682	-90.671%
2026-03-04	13.5000	13.5000	13.4500	13.4500	+13.983%	2	672	-90.186%
2026-03-02	11.8000	11.8000	11.8000	11.8000	-5.449%	2	670	-88.814%
2026-02-27	12.1500	12.4800	12.1500	12.4800	+11.928%	21	668	-89.423%
2026-02-25	11.1000	11.1500	11.1000	11.1500	+16.146%	4	663	-88.161%
2026-02-19	9.6000	9.6000	9.6000	9.6000	+12.941%	1	663	-86.250%
2026-02-17	8.4500	8.5000	8.4500	8.5000	-4.494%	2	663	-84.471%
2026-02-13	9.1500	9.1500	8.9000	8.9000	+4.215%	110	663	-85.169%
2026-02-12	8.5400	8.5400	8.5400	8.5400	+1.065%	10	663	-84.543%
2026-02-06	8.4500	8.4500	8.4500	8.4500	+4.969%	3	659	-84.379%
2026-01-28	8.0000	8.0500	8.0000	8.0500	-2.424%	22	656	-83.602%
2026-01-27	8.5500	8.5500	8.2000	8.2500	+10.294%	43	655	-84.000%
2026-01-26	7.4800	7.4800	7.4800	7.4800	+6.099%	1	612	-82.353%
2026-01-23	7.0500	7.0500	7.0500	7.0500	+1.732%	1	612	-81.277%
2026-01-22	6.9000	6.9900	6.9000	6.9300	-17.988%	17	612	-80.952%
2026-01-20	8.4500	8.4500	8.4500	8.4500	-7.650%	5	612	-84.379%
2026-01-14	9.1500	9.1500	9.1500	9.1500	+3.390%	4	607	-85.574%
2026-01-13	8.3500	8.9000	8.1000	8.8500	-2.426%	428	603	-85.085%
2026-01-12	9.2500	9.2500	9.0700	9.0700	-10.640%	2	333	-85.447%
2026-01-09	10.4000	10.4000	10.1500	10.1500	-12.121%	2	333	-86.995%
2026-01-08	11.5500	11.5500	11.5500	11.5500	+4.525%	1	333	-88.571%
2026-01-07	11.0000	11.0500	11.0000	11.0500	-3.997%	6	333	-88.054%
2026-01-06	11.7000	11.7000	11.5100	11.5100	-5.033%	11	333	-88.532%
2026-01-05	12.1200	12.1200	12.1200	12.1200	-14.346%	2	323	-89.109%
2025-12-30	14.1500	14.1500	14.1500	14.1500	-8.296%	1	323	-90.671%
2025-12-24	15.4300	15.4300	15.4300	15.4300	+0.521%	10	328	-91.445%
2025-12-23	15.3500	15.3500	15.3500	15.3500	-7.363%	10	328	-91.401%
2025-12-19	16.6500	16.6500	16.5700	16.5700	-23.287%	11	333	-92.034%
2025-12-12	21.6000	21.6000	21.6000	21.6000	-8.668%	1	329	-93.889%
2025-12-11	23.9000	23.9000	23.6500	23.6500	-2.474%	2	328	-94.419%
2025-12-10	24.4500	24.4500	24.2500	24.2500	+3.544%	10	328	-94.557%
2025-12-09	23.3000	23.4500	23.3000	23.4200	+10.472%	10	328	-94.364%
2025-12-08	21.4500	21.4500	21.2000	21.2000	-26.897%	7	326	-93.774%
2025-11-28	29.0000	29.0000	29.0000	29.0000	-12.121%	1	319	-95.448%
2025-11-25	35.0300	35.0300	32.7900	33.0000	+24.060%	130	318	-96.000%
2025-11-12	26.6000	26.6000	26.6000	26.6000	+1.025%	8	272	-95.038%
2025-11-11	26.3500	26.3500	26.3300	26.3300	-3.729%	30	272	-94.987%
2025-11-10	27.3500	27.3500	27.3500	27.3500	+3.795%	23	282	-95.174%
2025-11-06	26.3500	26.3500	26.3500	26.3500	+2.769%	46	305	-94.991%
2025-11-05	25.6400	25.6400	25.6400	25.6400	+2.151%	2	328	-94.852%
2025-11-04	24.9500	25.1000	24.9500	25.1000	+3.848%	20	328	-94.741%
2025-10-31	24.1700	24.1700	24.1700	24.1700	+25.754%	10	338	-94.539%
2025-10-20	19.6200	19.6200	19.2200	19.2200	-7.906%	4	328	-93.132%
2025-10-17	20.8700	20.8700	20.8700	20.8700	+14.044%	4	328	-93.675%
2025-10-06	18.4000	18.4000	18.3000	18.3000	-2.400%	5	324	-92.787%
2025-10-03	18.7500	18.7500	18.7500	18.7500	-1.055%	4	329	-92.960%
2025-10-02	18.7800	18.9500	18.7800	18.9500	-6.281%	2	333	-93.034%
2025-09-30	20.2000	20.2200	20.2000	20.2200	+6.197%	4	334	-93.472%
2025-09-29	18.8400	19.3100	18.8400	19.0400	+8.676%	17	335	-93.067%
2025-09-26	17.3600	17.5200	17.3600	17.5200	-12.400%	2	322	-92.466%
2025-09-25	20.0000	20.0000	20.0000	20.0000	+1.523%	1	322	-93.400%
2025-09-24	19.7000	19.7000	19.7000	19.7000	-2.039%	1	322	-93.299%
2025-09-22	20.1100	20.1100	20.1100	20.1100	+2.602%	1	323	-93.436%
2025-09-19	19.6000	19.6000	19.6000	19.6000	+1.554%	25	322	-93.265%
2025-09-17	19.4000	19.4000	19.3000	19.3000	+0.783%	3	307	-93.161%
2025-09-16	19.0500	19.4000	19.0500	19.1500	+25.163%	3	304	-93.107%
2025-09-10	15.1000	15.4500	15.1000	15.3000	+4.437%	16	303	-91.373%
2025-09-08	15.1000	15.1000	14.6500	14.6500	+9.328%	24	299	-90.990%
2025-09-02	13.5000	13.7100	13.4000	13.4000	-2.545%	10	275	-90.149%
2025-08-29	13.4500	13.7500	13.4500	13.7500	-1.079%	123	180	-90.400%
2025-08-27	14.2000	14.2000	13.9000	13.9000	-8.793%	66	180	-90.504%
2025-08-25	15.1600	15.2400	15.1600	15.2400	+2.213%	2	162	-91.339%
2025-08-18	14.7500	14.9100	14.7500	14.9100	+8.832%	2	163	-91.147%
2025-08-15	13.7000	13.7000	13.7000	13.7000	-5.387%	2	163	-90.365%
2025-08-14	14.4500	14.4800	14.4500	14.4800	-0.822%	2	161	-90.884%
2025-08-12	14.9500	15.1600	14.6000	14.6000	-5.195%	16	161	-90.959%
2025-08-08	15.4400	15.4400	15.4000	15.4000	-6.040%	3	159	-91.429%
2025-08-07	16.3200	16.3900	16.3200	16.3900	-0.667%	2	158	-91.946%
2025-08-06	16.7500	16.7500	16.5000	16.5000	-9.091%	2	158	-92.000%
2025-08-04	18.1500	18.1500	18.1500	18.1500	-4.474%	1	158	-92.727%
2025-08-01	19.0000	19.0000	19.0000	19.0000	+12.426%	2	157	-93.053%
2025-07-30	15.4700	16.9000	15.4700	16.9000	-0.295%	12	155	-92.189%
2025-07-29	15.0000	16.9500	15.0000	16.9500	+9.355%	6	153	-92.212%
2025-07-28	15.5000	15.5000	15.5000	15.5000	-1.587%	1	149	-91.484%
2025-07-24	15.7500	15.7500	15.7500	15.7500	-10.000%	2	148	-91.619%
2025-07-22	17.5000	17.5000	17.5000	17.5000	-3.581%	1	148	-92.457%
2025-07-17	18.1500	18.1500	18.1500	18.1500	-0.275%	1	147	-92.727%
2025-07-16	18.4000	18.5500	18.2000	18.2000	+3.704%	5	147	-92.747%
2025-07-15	17.0300	17.5500	16.9000	17.5500	+0.573%	7	144	-92.479%
2025-07-14	17.6800	17.9600	17.4500	17.4500	-6.585%	6	143	-92.436%
2025-07-11	18.4800	18.7400	18.3500	18.6800	-2.045%	5	142	-92.934%
2025-07-10	18.9900	19.0700	18.9900	19.0700	+0.474%	2	138	-93.078%
2025-07-09	19.4700	19.4700	18.1000	18.9800	-10.175%	40	138	-93.045%
2025-07-08	20.8600	21.1300	20.8600	21.1300	-0.891%	20	151	-93.753%
2025-07-07	21.3200	21.3200	21.3200	21.3200	-2.157%	3	163	-93.809%
2025-07-03	21.9000	22.0000	21.7500	21.7900	-8.828%	64	130	-93.942%
2025-07-02	23.9000	23.9000	23.9000	23.9000	-0.209%	10	130	-94.477%
2025-07-01	23.9500	23.9500	23.9500	23.9500	-1.643%	1	120	-94.489%
2025-06-30	24.3500	24.3500	24.3500	24.3500	+1.458%	26	119	-94.579%
2025-06-27	24.0000	24.0000	24.0000	24.0000	-6.832%	53	93	-94.500%
2025-06-26	25.7600	25.7600	25.7600	25.7600	-6.835%	10	42	-94.876%
2025-06-25	26.9600	27.7000	26.9600	27.6500	-5.405%	10	35	-95.226%
2025-06-18	29.2300	29.2300	29.2300	29.2300	+5.906%	1	29	-95.484%
2025-06-16	28.8500	28.8500	27.6000	27.6000	+20.366%	4	29	-95.217%
2025-06-10	23.1000	23.1000	22.9300	22.9300	+6.157%	7	27	-94.243%
2025-06-09	22.5500	22.5500	21.6000	21.6000	-12.016%	11	27	-93.889%
2025-06-06	24.5500	24.5500	24.5500	24.5500	+3.630%	14	17	-94.623%
2025-05-29	23.6900	23.6900	23.6900	23.6900	0.000%	10	10	-94.428%