Dark

BA20260918P215
BA Sep 18 2026 215.00 Put (BA260918P00215000)
option OPRA

EOD

Aug 7, 2026

2.86-12.000%(-0.39)84

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	3.3500	3.4600	2.6400	2.8600	-12.000%	84	7,304	0.000%
2026-08-06	2.4000	3.6500	2.2400	3.2500	+41.921%	3,381	7,341	-12.000%
2026-08-05	2.9300	3.0000	2.1500	2.2900	-25.407%	832	5,112	+24.891%
2026-08-04	3.2200	3.8000	2.9900	3.0700	-21.282%	294	5,005	-6.840%
2026-08-03	6.4700	6.4700	3.8500	3.9000	-57.609%	196	4,862	-26.667%
2026-07-31	9.7500	11.6000	9.1800	9.2000	+24.493%	121	4,838	-68.913%
2026-07-30	10.9000	10.9000	7.3900	7.3900	-25.729%	39	4,783	-61.299%
2026-07-29	9.0300	12.3500	9.0300	9.9500	+26.752%	107	4,763	-71.256%
2026-07-28	10.0000	11.3500	7.0500	7.8500	-36.179%	1,036	4,475	-63.567%
2026-07-27	12.1500	13.0800	11.4200	12.3000	-5.747%	74	4,366	-76.748%
2026-07-24	13.9500	14.4000	12.8000	13.0500	-13.861%	58	4,387	-78.084%
2026-07-23	13.7000	15.4400	13.7000	15.1500	+2.365%	29	4,379	-81.122%
2026-07-22	15.8000	16.5800	14.6000	14.8000	-12.941%	22	4,363	-80.676%
2026-07-21	15.2900	17.5500	13.6300	17.0000	+19.131%	146	4,366	-83.176%
2026-07-20	12.1200	14.7500	12.1200	14.2700	+18.423%	80	4,379	-79.958%
2026-07-17	13.5500	13.5500	11.7500	12.0500	+3.080%	44	4,359	-76.266%
2026-07-16	11.1200	11.6900	11.0500	11.6900	+13.495%	19	4,349	-75.535%
2026-07-15	10.7500	10.7500	10.3000	10.3000	-1.905%	6	4,347	-72.233%
2026-07-14	11.1000	11.1000	10.2000	10.5000	-9.949%	22	4,347	-72.762%
2026-07-13	10.3000	11.8500	10.0100	11.6600	+27.571%	231	4,352	-75.472%
2026-07-10	10.2500	10.3500	9.1200	9.1400	+1.330%	19	4,548	-68.709%
2026-07-09	9.4000	9.4000	9.0200	9.0200	+0.222%	6	4,552	-68.293%
2026-07-08	7.8500	9.3500	7.8500	9.0000	+35.542%	83	4,552	-68.222%
2026-07-07	7.1500	7.1500	5.8000	6.6400	+5.397%	186	4,486	-56.928%
2026-07-06	7.6800	7.6800	6.2600	6.3000	-31.522%	746	4,439	-54.603%
2026-07-02	9.0000	9.8000	8.9000	9.2000	-16.364%	41	4,234	-68.913%
2026-07-01	11.2500	11.5000	10.9500	11.0000	-10.931%	21	4,234	-74.000%
2026-06-30	11.8600	12.4000	11.8600	12.3500	-6.439%	18	4,220	-76.842%
2026-06-29	11.1500	13.2000	11.1500	13.2000	+26.074%	90	4,219	-78.333%
2026-06-26	12.3500	12.3500	10.4700	10.4700	-12.017%	10	4,260	-72.684%
2026-06-25	10.1500	11.9000	10.1500	11.9000	+8.676%	17	4,261	-75.966%
2026-06-24	11.4500	11.4500	10.8500	10.9500	-11.551%	21	4,282	-73.881%
2026-06-23	11.5000	12.3800	11.0500	12.3800	+11.331%	40	4,296	-76.898%
2026-06-22	11.2500	11.3500	11.0000	11.1200	-2.026%	58	4,272	-74.281%
2026-06-18	11.5000	11.5000	10.4000	11.3500	+16.053%	29	4,230	-74.802%
2026-06-17	9.1500	9.7800	9.1500	9.7800	+4.043%	2	4,230	-70.757%
2026-06-16	9.4500	9.5500	9.4000	9.4000	+2.957%	17	4,231	-69.574%
2026-06-15	9.2000	9.3900	8.8700	9.1300	-28.110%	24	4,247	-68.675%
2026-06-12	12.7800	13.6000	12.7000	12.7000	+1.600%	69	4,252	-77.480%
2026-06-11	16.0000	16.1000	12.5000	12.5000	-31.319%	38	4,211	-77.120%
2026-06-10	16.7000	18.6000	16.7000	18.2000	+18.567%	34	4,209	-84.286%
2026-06-09	13.6000	16.2000	13.6000	15.3500	+1.723%	7	4,221	-81.368%
2026-06-08	14.8600	15.0900	14.8600	15.0900	-1.694%	37	4,216	-81.047%
2026-06-05	14.7500	15.4000	14.7500	15.3500	+9.721%	10	4,181	-81.368%
2026-06-04	15.0000	15.2500	13.7500	13.9900	-18.426%	650	4,188	-79.557%
2026-06-03	15.1500	17.1500	15.1500	17.1500	+15.644%	417	4,180	-83.324%
2026-06-02	14.2000	15.9100	13.7000	14.8300	+22.058%	56	3,769	-80.715%
2026-06-01	12.5000	12.5000	11.9500	12.1500	+21.988%	53	3,773	-76.461%
2026-05-29	10.4000	10.5000	9.9000	9.9600	-6.038%	26	3,761	-71.285%
2026-05-28	12.0000	12.0000	10.6000	10.6000	-11.960%	46	3,777	-73.019%
2026-05-27	11.3500	12.8000	11.3500	12.0400	-15.804%	16	3,775	-76.246%
2026-05-26	14.0000	14.3000	14.0000	14.3000	+1.418%	4	3,786	-80.000%
2026-05-22	13.5200	14.5500	13.5200	14.1000	0.000%	19	3,779	-79.716%
2026-05-21	15.0000	15.4000	14.1000	14.1000	+6.255%	30	3,752	-79.716%
2026-05-20	14.5000	14.5000	13.2000	13.2700	-17.321%	59	3,752	-78.448%
2026-05-19	14.0500	16.5100	14.0500	16.0500	+8.887%	436	3,371	-82.181%
2026-05-18	13.7000	15.7000	13.7000	14.7400	+9.185%	15	3,371	-80.597%
2026-05-15	13.6800	13.6800	13.0000	13.5000	+18.421%	45	3,371	-78.815%
2026-05-14	9.5500	11.4000	9.5500	11.4000	+35.714%	84	3,369	-74.912%
2026-05-13	9.1000	9.1000	7.9500	8.4000	-0.238%	18	3,391	-65.952%
2026-05-11	8.8000	8.8000	8.2300	8.4200	-6.961%	16	3,391	-66.033%
2026-05-08	9.4000	9.4000	8.6300	9.0500	-16.590%	14	3,389	-68.398%
2026-05-07	10.5000	10.9600	9.6000	10.8500	+2.844%	23	3,398	-73.641%
2026-05-06	10.7000	11.2000	10.5500	10.5500	-18.217%	26	3,392	-72.891%
2026-05-05	13.3000	13.3000	12.9000	12.9000	-5.495%	8	3,390	-77.829%
2026-05-04	12.2500	13.7100	12.2500	13.6500	+21.875%	37	3,386	-79.048%
2026-05-01	11.0200	11.2000	11.0200	11.2000	-4.274%	2	3,407	-74.464%
2026-04-30	11.9000	11.9000	11.7000	11.7000	-16.785%	7	3,407	-75.556%
2026-04-29	11.9400	14.0600	11.9400	14.0600	+19.660%	14	3,400	-79.659%
2026-04-28	12.0000	12.1000	11.7500	11.7500	+2.174%	34	3,396	-75.660%
2026-04-27	10.6000	11.8300	10.6000	11.5000	+0.437%	45	3,366	-75.130%
2026-04-24	11.3000	11.8500	10.7000	11.4500	+2.415%	54	3,335	-75.022%
2026-04-23	11.4300	11.5500	11.1800	11.1800	-7.603%	20	3,298	-74.419%
2026-04-22	13.9900	14.2500	12.1000	12.1000	-19.226%	555	3,267	-76.364%
2026-04-21	14.2000	14.9800	14.2000	14.9800	+11.045%	10	3,134	-80.908%
2026-04-20	14.2000	14.2000	13.4500	13.4900	-3.986%	5	3,134	-78.799%
2026-04-17	12.3000	14.0500	12.3000	14.0500	-12.188%	7	3,129	-79.644%
2026-04-16	16.6500	17.1500	16.0000	16.0000	+11.498%	29	3,125	-82.125%
2026-04-15	14.9500	14.9500	14.3500	14.3500	-0.761%	11	3,118	-80.070%
2026-04-14	14.1900	14.8500	14.1900	14.4600	-8.307%	37	3,108	-80.221%
2026-04-13	17.3300	17.3300	15.6500	15.7700	-7.235%	62	3,091	-81.864%
2026-04-10	17.1600	17.1600	17.0000	17.0000	-0.410%	2	3,061	-83.176%
2026-04-09	18.2000	18.2000	17.0200	17.0700	-1.329%	34	3,060	-83.245%
2026-04-08	17.5000	17.9700	17.2500	17.3000	-23.451%	136	3,044	-83.468%
2026-04-07	22.6000	22.6000	22.6000	22.6000	+4.630%	2	3,023	-87.345%
2026-04-06	22.0000	22.0000	21.5500	21.6000	-11.729%	27	3,021	-86.759%
2026-04-02	24.4500	24.7500	24.0000	24.4700	+10.724%	71	2,933	-88.312%
2026-04-01	24.5500	24.5500	22.1000	22.1000	-29.280%	26	2,933	-87.059%
2026-03-31	31.2500	31.2500	31.2500	31.2500	-6.939%	8	2,924	-90.848%
2026-03-27	33.8500	33.8500	33.5800	33.5800	+16.395%	2	2,916	-91.483%
2026-03-26	28.8500	28.8500	28.8500	28.8500	+2.305%	6	2,915	-90.087%
2026-03-25	29.1000	29.1000	28.2000	28.2000	-4.569%	31	2,909	-89.858%
2026-03-24	29.0900	29.5500	28.9000	29.5500	+7.455%	25	2,908	-90.321%
2026-03-23	27.5000	27.5000	27.5000	27.5000	-3.339%	11	2,921	-89.600%
2026-03-19	28.4500	28.4500	28.4500	28.4500	+18.542%	2	2,932	-89.947%
2026-03-18	22.6000	24.0000	22.6000	24.0000	+9.840%	60	2,934	-88.083%
2026-03-17	22.2000	22.3000	21.7000	21.8500	+1.439%	13	2,890	-86.911%
2026-03-16	20.0000	21.5500	20.0000	21.5400	-7.115%	73	2,885	-86.722%
2026-03-13	24.1500	24.1600	23.1900	23.1900	-10.463%	152	2,816	-87.667%
2026-03-12	23.6000	25.9000	23.6000	25.9000	+20.465%	18	2,730	-88.958%
2026-03-11	21.0400	21.5300	20.4100	21.5000	+9.974%	2,255	2,719	-86.698%
2026-03-10	20.5600	20.5600	19.5000	19.5500	+1.034%	17	518	-85.371%
2026-03-09	19.3500	19.3500	19.3500	19.3500	+9.014%	2	514	-85.220%
2026-03-06	17.7500	17.7500	17.7500	17.7500	-7.311%	1	516	-83.887%
2026-03-05	19.1500	19.1500	19.1500	19.1500	+40.293%	10	515	-85.065%
2026-02-24	13.9000	13.9000	13.6500	13.6500	+10.081%	2	523	-79.048%
2026-02-18	12.0000	12.4000	12.0000	12.4000	+6.897%	7	521	-76.935%
2026-02-17	11.6000	11.6000	11.6000	11.6000	-2.766%	1	520	-75.345%
2026-02-11	11.9300	11.9300	11.9300	11.9300	+3.739%	1	519	-76.027%
2026-02-09	11.5000	11.5000	11.5000	11.5000	+0.087%	1	519	-75.130%
2026-02-06	11.1000	11.4900	11.1000	11.4900	-19.819%	30	518	-75.109%
2026-02-04	14.3300	14.3300	14.3300	14.3300	+11.171%	5	511	-80.042%
2026-02-02	13.0700	13.0700	12.8900	12.8900	-3.806%	3	511	-77.812%
2026-01-30	13.8500	13.8500	13.4000	13.4000	+1.515%	15	510	-78.657%
2026-01-29	12.8000	13.2000	12.8000	13.2000	+20.000%	39	515	-78.333%
2026-01-28	12.2900	12.2900	10.7500	11.0000	0.000%	6	516	-74.000%
2026-01-27	10.4000	11.4000	9.4300	11.0000	+18.662%	81	517	-74.000%
2026-01-22	9.1500	9.2700	9.1500	9.2700	-7.761%	32	464	-69.148%
2026-01-21	10.7300	10.7300	10.0500	10.0500	-8.636%	151	449	-71.542%
2026-01-20	11.0000	11.0000	11.0000	11.0000	+1.382%	4	449	-74.000%
2026-01-15	10.9500	10.9500	10.8000	10.8500	-4.825%	228	449	-73.641%
2026-01-13	11.2200	11.4000	10.9000	11.4000	-7.990%	58	405	-74.912%
2026-01-12	12.6900	12.6900	12.3500	12.3900	-8.897%	11	387	-76.917%
2026-01-09	13.6500	13.9300	13.6000	13.6000	-11.401%	47	386	-78.971%
2026-01-07	15.1500	15.3500	14.7500	15.3500	+1.656%	48	380	-81.368%
2026-01-06	15.1800	15.2500	15.0500	15.1000	-3.822%	21	425	-81.060%
2026-01-05	15.5300	16.2700	15.5300	15.7000	-19.487%	403	425	-81.783%
2025-12-31	19.4500	19.5000	19.4000	19.5000	-1.266%	6	540	-85.333%
2025-12-26	19.7500	19.7500	19.7500	19.7500	+1.542%	2	540	-85.519%
2025-12-24	19.4500	19.4500	19.4500	19.4500	-7.381%	3	541	-85.296%
2025-12-19	21.0000	21.0000	21.0000	21.0000	-27.835%	1	541	-86.381%
2025-12-11	29.1000	29.1000	29.1000	29.1000	+7.182%	2	542	-90.172%
2025-12-08	27.1500	27.1500	27.1500	27.1500	+0.370%	5	541	-89.466%
2025-12-02	28.9000	28.9000	27.0000	27.0500	-26.694%	13	536	-89.427%
2025-11-20	36.9000	36.9000	36.9000	36.9000	-3.099%	27	537	-92.249%
2025-11-19	36.0200	38.2500	36.0200	38.0800	+17.169%	583	510	-92.489%
2025-11-12	32.5000	32.5000	32.5000	32.5000	+0.900%	3	137	-91.200%
2025-11-11	32.2100	32.2100	32.2100	32.2100	-2.424%	3	137	-91.121%
2025-11-10	33.0100	33.0100	33.0100	33.0100	-2.222%	1	137	-91.336%
2025-11-07	33.7600	33.7600	33.7600	33.7600	+8.205%	1	136	-91.528%
2025-11-04	30.0000	31.4000	30.0000	31.2000	+4.000%	55	136	-90.833%
2025-10-31	30.0000	30.0000	30.0000	30.0000	+4.058%	1	147	-90.467%
2025-10-30	24.6000	28.8300	24.6000	28.8300	+29.865%	3	147	-90.080%
2025-10-29	23.0000	23.0000	19.3500	22.2000	+5.714%	13	149	-87.117%
2025-10-27	21.0000	21.0000	21.0000	21.0000	-2.326%	1	142	-86.381%
2025-10-24	21.5000	21.5000	21.5000	21.5000	-5.908%	1	142	-86.698%
2025-10-23	22.8500	22.8500	22.8500	22.8500	-6.352%	1	141	-87.484%
2025-10-14	25.6200	25.6200	24.2000	24.4000	+5.400%	15	140	-88.279%
2025-10-09	23.0000	23.2000	23.0000	23.1500	+14.039%	3	128	-87.646%
2025-10-08	20.6800	20.6800	20.3000	20.3000	-3.791%	28	126	-85.911%
2025-10-07	21.1000	21.1000	21.1000	21.1000	-7.253%	1	116	-86.445%
2025-10-06	22.7500	22.7500	22.7500	22.7500	-1.087%	1	116	-87.429%
2025-10-03	23.1000	23.1000	23.0000	23.0000	-4.762%	5	116	-87.565%
2025-10-01	24.0600	24.1800	24.0600	24.1500	-3.593%	16	116	-88.157%
2025-09-30	24.7600	25.1000	24.7600	25.0500	+5.031%	14	116	-88.583%
2025-09-29	23.2300	23.8500	23.2300	23.8500	+9.354%	17	106	-88.008%
2025-09-26	21.5900	21.8100	21.5900	21.8100	-9.988%	2	94	-86.887%
2025-09-25	24.4000	24.4000	24.2300	24.2300	+1.169%	4	94	-88.196%
2025-09-23	23.9500	23.9500	23.9500	23.9500	-2.642%	1	96	-88.058%
2025-09-22	24.6000	24.6000	24.6000	24.6000	+2.929%	2	97	-88.374%
2025-09-19	24.2000	24.2000	23.9000	23.9000	-0.912%	2	99	-88.033%
2025-09-17	23.6000	24.1200	23.3000	24.1200	+2.420%	7	98	-88.143%
2025-09-16	23.5500	23.5500	23.5500	23.5500	+1.073%	1	92	-87.856%
2025-09-15	23.0500	23.3300	23.0500	23.3000	+1.304%	3	92	-87.725%
2025-09-12	23.1000	23.1000	23.0000	23.0000	+2.770%	10	90	-87.565%
2025-09-11	22.3800	22.3800	22.3800	22.3800	+17.789%	6	87	-87.221%
2025-09-08	19.0000	19.0000	19.0000	19.0000	-3.308%	4	82	-84.947%
2025-09-05	19.8000	19.8500	19.6500	19.6500	+14.178%	3	79	-85.445%
2025-08-27	17.4000	17.4900	17.0000	17.2100	+2.440%	9	79	-83.382%
2025-08-18	16.8000	16.8000	16.8000	16.8000	-1.176%	1	79	-82.976%
2025-08-15	17.0000	17.0000	17.0000	17.0000	-7.609%	1	79	-83.176%
2025-08-12	18.4000	18.4000	18.4000	18.4000	-3.158%	2	78	-84.457%
2025-08-08	19.0000	19.0000	19.0000	19.0000	-12.442%	2	76	-84.947%
2025-08-04	21.7000	21.7000	21.7000	21.7000	+3.333%	1	74	-86.820%
2025-07-31	21.0000	21.0000	21.0000	21.0000	+1.205%	1	73	-86.381%
2025-07-30	20.2500	20.7500	19.9500	20.7500	+1.220%	5	72	-86.217%
2025-07-29	20.3000	20.5000	20.3000	20.5000	+6.273%	5	70	-86.049%
2025-07-24	19.2900	19.2900	19.2900	19.2900	-9.437%	1	66	-85.174%
2025-07-22	21.3000	21.3000	21.3000	21.3000	-3.401%	1	66	-86.573%
2025-07-16	19.7500	22.2000	19.7500	22.0500	+4.751%	8	65	-87.029%
2025-07-15	21.0500	21.0500	21.0500	21.0500	-1.266%	2	61	-86.413%
2025-07-14	22.0300	22.0300	21.3200	21.3200	-3.964%	12	59	-86.585%
2025-07-11	22.2200	22.2200	22.2000	22.2000	-1.987%	5	59	-87.117%
2025-07-09	22.8500	22.8500	22.4000	22.6500	-9.436%	14	56	-87.373%
2025-07-08	25.4200	25.4200	25.0100	25.0100	-12.246%	3	53	-88.565%
2025-07-02	28.5000	28.5000	28.5000	28.5000	-3.390%	8	52	-89.965%
2025-07-01	28.7000	29.5500	28.7000	29.5000	+1.201%	6	44	-90.305%
2025-06-30	29.1500	29.1500	29.1500	29.1500	+3.774%	26	39	-90.189%
2025-06-27	28.0900	28.0900	28.0900	28.0900	-15.519%	1	13	-89.818%
2025-06-25	33.2500	33.2500	33.2000	33.2500	0.000%	12	12	-91.398%