Dark

BA20260918P220
BA Sep 18 2026 220.00 Put (BA260918P00220000)
option OPRA

EOD

Aug 7, 2026

4.10-14.583%(-0.70)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.7000	5.0000	3.8000	4.1000	-14.583%	97	3,557	0.000%
2026-08-06	3.3000	5.0000	3.1000	4.8000	+58.940%	294	3,536	-14.583%
2026-08-05	4.0300	4.0300	3.0000	3.0200	-28.095%	928	3,713	+35.762%
2026-08-04	4.5300	5.0900	4.1300	4.2000	-20.000%	210	3,045	-2.381%
2026-08-03	8.5300	8.8500	5.2500	5.2500	-55.319%	148	3,064	-21.905%
2026-07-31	11.5600	12.8200	11.5000	11.7500	+23.166%	56	3,077	-65.106%
2026-07-30	13.5000	13.5000	9.5400	9.5400	-27.176%	158	3,095	-57.023%
2026-07-29	10.7500	15.1000	10.7500	13.1000	+32.995%	160	3,087	-68.702%
2026-07-28	11.4500	13.0400	9.3500	9.8500	-34.768%	180	2,991	-58.376%
2026-07-27	15.3000	16.2300	13.9900	15.1000	-12.717%	17	2,984	-72.848%
2026-07-24	16.7500	17.4500	15.2500	17.3000	-9.043%	119	2,984	-76.301%
2026-07-23	18.8500	19.0200	18.8500	19.0200	+0.475%	31	3,016	-78.444%
2026-07-22	20.6000	20.6000	18.9300	18.9300	-7.160%	6	3,004	-78.341%
2026-07-21	17.4000	20.7900	16.5000	20.3900	+19.941%	40	3,005	-79.892%
2026-07-20	17.5000	18.0000	17.0000	17.0000	+13.712%	41	3,017	-75.882%
2026-07-17	14.5900	15.1000	13.6500	14.9500	+3.819%	2,212	3,024	-72.575%
2026-07-16	14.1500	14.4500	13.7000	14.4000	+9.091%	35	2,197	-71.528%
2026-07-15	13.0000	13.2000	12.8700	13.2000	-1.566%	12	2,193	-68.939%
2026-07-14	13.1500	13.4100	12.2500	13.4100	-5.696%	31	2,188	-69.426%
2026-07-13	12.8300	14.3000	12.7300	14.2200	+27.763%	73	2,160	-71.167%
2026-07-10	11.8000	12.7000	10.8600	11.1300	-2.111%	81	2,149	-63.163%
2026-07-09	11.3000	11.3700	10.8200	11.3700	+4.312%	21	2,138	-63.940%
2026-07-08	10.3000	11.5500	10.1000	10.9000	+29.762%	22	2,127	-62.385%
2026-07-07	8.2800	8.5500	7.8000	8.4000	+4.348%	357	2,095	-51.190%
2026-07-06	9.1300	9.1300	7.8800	8.0500	-26.147%	100	2,347	-49.068%
2026-07-02	10.7500	12.0000	10.5000	10.9000	-17.736%	164	2,277	-62.385%
2026-07-01	12.6500	14.1500	12.6500	13.2500	-12.657%	10	2,277	-69.057%
2026-06-30	14.8400	15.1700	14.3500	15.1700	+1.744%	21	2,275	-72.973%
2026-06-29	13.7500	15.5200	13.7500	14.9100	+3.542%	16	2,276	-72.502%
2026-06-26	14.7200	15.0800	13.3000	14.4000	-2.041%	83	2,272	-71.528%
2026-06-25	12.3900	14.7000	12.3900	14.7000	+7.299%	45	2,296	-72.109%
2026-06-24	13.8500	13.8500	12.8900	13.7000	-6.485%	58	2,322	-70.073%
2026-06-23	13.6000	14.6500	13.6000	14.6500	+9.328%	10	2,300	-72.014%
2026-06-22	13.0000	13.6000	13.0000	13.4000	+1.592%	84	2,290	-69.403%
2026-06-18	12.0000	13.7500	12.0000	13.1900	+16.726%	97	2,226	-68.916%
2026-06-16	11.0000	11.7000	10.8800	11.3000	+5.116%	14	2,226	-63.717%
2026-06-15	13.2000	13.2000	10.6700	10.7500	-28.094%	77	2,223	-61.860%
2026-06-12	15.9600	15.9600	14.9500	14.9500	-0.333%	3	2,160	-72.575%
2026-06-11	18.6500	18.6500	15.0000	15.0000	-28.673%	17	2,159	-72.667%
2026-06-10	20.8000	21.3000	20.8000	21.0300	+14.605%	52	2,150	-80.504%
2026-06-09	17.0000	18.3500	17.0000	18.3500	+5.764%	3	2,174	-77.657%
2026-06-08	17.1500	17.6800	17.1500	17.3500	-3.343%	28	2,176	-76.369%
2026-06-05	18.0000	18.0000	17.9500	17.9500	+4.360%	10	2,173	-77.159%
2026-06-04	17.9200	17.9200	17.2000	17.2000	-16.948%	26	2,173	-76.163%
2026-06-03	18.4000	20.7100	18.4000	20.7100	+18.478%	9	2,173	-80.203%
2026-06-02	16.1200	17.9500	15.9300	17.4800	+23.012%	21	2,176	-76.545%
2026-06-01	15.1500	15.1500	14.2100	14.2100	+16.667%	27	2,179	-71.147%
2026-05-29	13.5000	13.7000	11.8500	12.1800	-4.844%	460	2,172	-66.338%
2026-05-28	14.7000	14.7000	12.6500	12.8000	-15.232%	29	1,864	-67.969%
2026-05-27	15.2500	15.5700	15.0000	15.1000	-9.958%	6	1,849	-72.848%
2026-05-26	15.7500	16.7700	15.7500	16.7700	+0.721%	15	1,850	-75.552%
2026-05-22	16.6000	16.8500	16.4500	16.6500	+3.096%	28	1,853	-75.375%
2026-05-21	17.2900	17.7500	16.1500	16.1500	+4.194%	31	1,853	-74.613%
2026-05-20	15.9000	15.9600	15.5000	15.5000	-17.289%	57	1,853	-73.548%
2026-05-19	16.6500	18.7400	16.5700	18.7400	+5.936%	12	1,829	-78.122%
2026-05-18	16.1700	17.8000	16.1700	17.6900	+8.528%	23	1,829	-76.823%
2026-05-15	15.4400	16.3600	15.0000	16.3000	+22.556%	48	1,829	-74.847%
2026-05-14	11.3700	13.5500	11.3700	13.3000	+31.944%	26	1,810	-69.173%
2026-05-13	10.4000	10.4000	9.6500	10.0800	-5.794%	29	1,782	-59.325%
2026-05-12	11.6000	11.6000	10.7000	10.7000	+9.184%	11	1,782	-61.682%
2026-05-11	9.8000	9.8000	9.8000	9.8000	-5.769%	12	1,782	-58.163%
2026-05-08	11.5000	11.5000	10.4000	10.4000	-19.066%	25	1,782	-60.577%
2026-05-07	12.2000	12.8500	11.9000	12.8500	+3.047%	10	1,782	-68.093%
2026-05-06	12.7200	12.8600	11.7000	12.4700	-15.458%	31	1,776	-67.121%
2026-05-05	15.5000	15.5000	14.7500	14.7500	-6.646%	4	1,762	-72.203%
2026-05-04	15.9300	15.9300	15.8000	15.8000	+14.493%	2	1,761	-74.051%
2026-04-30	14.9500	14.9700	13.8000	13.8000	-18.101%	4	1,761	-70.290%
2026-04-29	14.8000	16.8500	14.8000	16.8500	+19.504%	38	1,761	-75.668%
2026-04-28	14.4000	14.4500	13.8000	14.1000	+4.833%	118	1,768	-70.922%
2026-04-27	13.4500	13.4500	13.4500	13.4500	+0.900%	35	1,700	-69.517%
2026-04-24	12.0000	13.7000	12.0000	13.3300	-7.108%	86	1,665	-69.242%
2026-04-23	12.6800	14.7500	12.6800	14.3500	-1.171%	113	1,589	-71.429%
2026-04-22	15.9500	15.9500	13.8500	14.5200	-12.107%	261	1,572	-71.763%
2026-04-21	15.7300	17.2500	15.5000	16.5200	+0.732%	31	1,687	-75.182%
2026-04-20	16.6100	17.0000	16.2500	16.4000	+6.494%	15	1,687	-75.000%
2026-04-17	14.0500	15.4000	14.0500	15.4000	-16.892%	6	1,687	-73.377%
2026-04-16	17.9200	19.5100	17.9200	18.5300	+8.363%	34	1,682	-77.874%
2026-04-15	17.0000	17.1000	16.8500	17.1000	+2.090%	20	1,710	-76.023%
2026-04-14	16.9000	17.1500	16.3000	16.7500	-5.367%	27	1,695	-75.522%
2026-04-13	19.7700	19.7700	17.7000	17.7000	-10.606%	35	1,691	-76.836%
2026-04-10	19.8000	19.8000	19.8000	19.8000	+2.378%	1	1,682	-79.293%
2026-04-09	19.1500	19.5100	19.1500	19.3400	-3.058%	1,013	1,683	-78.800%
2026-04-08	19.9000	19.9500	19.8500	19.9500	-16.875%	5	1,762	-79.449%
2026-04-06	24.5000	24.6000	24.0000	24.0000	-5.882%	25	1,765	-82.917%
2026-04-01	25.1900	25.5000	24.8000	25.5000	-24.668%	35	1,760	-83.922%
2026-03-31	33.8500	33.8500	33.8500	33.8500	-8.066%	20	1,745	-87.888%
2026-03-27	35.3500	37.4000	35.3500	36.8200	+18.966%	8	1,732	-88.865%
2026-03-25	31.5000	32.2000	30.9500	30.9500	-3.882%	94	1,726	-86.753%
2026-03-24	32.2000	32.2000	32.2000	32.2000	+1.899%	1	1,803	-87.267%
2026-03-23	30.4500	31.6000	30.4500	31.6000	0.000%	4	1,802	-87.025%
2026-03-20	31.6000	31.6000	31.6000	31.6000	+1.968%	2	1,800	-87.025%
2026-03-19	30.9900	30.9900	30.9900	30.9900	+16.067%	3	1,798	-86.770%
2026-03-18	26.0700	26.8000	26.0700	26.7000	+10.559%	31	1,795	-84.644%
2026-03-17	24.9500	25.0000	24.1500	24.1500	0.000%	97	1,794	-83.023%
2026-03-16	23.9000	25.0500	23.2500	24.1500	-9.040%	8	1,717	-83.023%
2026-03-13	27.5700	28.1500	26.0500	26.5500	-7.168%	989	1,710	-84.557%
2026-03-12	27.4000	28.7500	27.4000	28.6000	+23.917%	57	1,058	-85.664%
2026-03-11	22.7500	23.0800	22.7500	23.0800	+4.909%	7	1,002	-82.236%
2026-03-10	22.0000	22.0000	21.7000	22.0000	+9.181%	22	1,000	-81.364%
2026-03-09	20.9000	20.9000	20.1500	20.1500	-5.621%	4	993	-79.653%
2026-03-05	19.0000	21.3500	19.0000	21.3500	+15.718%	8	989	-80.796%
2026-03-04	19.6000	19.6000	18.4500	18.4500	-7.750%	7	983	-77.778%
2026-03-03	20.0000	20.2400	20.0000	20.0000	+5.263%	6	976	-79.500%
2026-03-02	19.0000	19.0000	19.0000	19.0000	+26.667%	1	976	-78.421%
2026-02-19	15.0000	15.0000	15.0000	15.0000	+10.294%	1	976	-72.667%
2026-02-13	13.6500	13.6500	13.5000	13.6000	-0.366%	16	977	-69.853%
2026-02-12	13.5500	13.6500	13.5500	13.6500	-5.732%	5	977	-69.963%
2026-02-11	14.5000	14.5000	14.4800	14.4800	+12.248%	7	981	-71.685%
2026-02-06	13.1500	13.1500	12.6000	12.9000	-12.838%	34	987	-68.217%
2026-02-05	14.8000	14.8000	14.8000	14.8000	-8.075%	2	995	-72.297%
2026-02-04	16.4000	16.4000	16.1000	16.1000	+11.342%	6	996	-74.534%
2026-01-29	14.4500	14.5000	14.3000	14.4600	+15.680%	118	1,000	-71.646%
2026-01-27	13.0000	13.2000	11.4100	12.5000	+13.122%	245	899	-67.200%
2026-01-26	11.0000	11.0500	11.0000	11.0500	+1.098%	6	747	-62.896%
2026-01-23	10.9300	10.9300	10.9300	10.9300	+4.593%	2	748	-62.489%
2026-01-22	10.4100	10.4500	10.4100	10.4500	-12.917%	3	750	-60.766%
2026-01-21	12.0000	12.0000	12.0000	12.0000	-2.834%	10	750	-65.833%
2026-01-20	12.4500	12.4500	12.3500	12.3500	-1.437%	7	750	-66.802%
2026-01-15	12.6000	12.6000	12.3000	12.5300	-2.490%	247	745	-67.279%
2026-01-13	12.9700	12.9700	12.4200	12.8500	-7.487%	40	517	-68.093%
2026-01-12	14.4000	14.4900	13.8900	13.8900	-10.097%	4	511	-70.482%
2026-01-09	15.7100	15.7100	15.4500	15.4500	-10.951%	6	510	-73.463%
2026-01-08	16.9500	17.3500	16.9500	17.3500	+2.663%	2	509	-76.369%
2026-01-07	17.1000	17.1000	16.9000	16.9000	-1.170%	57	509	-75.740%
2026-01-06	17.2500	17.2500	17.1000	17.1000	-3.390%	21	475	-76.023%
2026-01-05	17.6500	17.7000	17.6500	17.7000	-14.493%	2	474	-76.836%
2025-12-30	20.9500	20.9500	20.7000	20.7000	-8.569%	35	475	-80.193%
2025-12-19	23.4500	23.9500	22.6400	22.6400	-20.000%	141	449	-81.890%
2025-12-16	28.3000	28.3000	28.3000	28.3000	-10.159%	1	382	-85.512%
2025-12-12	31.5000	31.5000	31.5000	31.5000	+5.882%	1	382	-86.984%
2025-12-08	29.7500	29.7500	29.7500	29.7500	-10.256%	1	381	-86.218%
2025-12-02	34.2500	34.2500	33.1500	33.1500	-24.246%	2	382	-87.632%
2025-11-25	43.7600	43.7600	43.7600	43.7600	-4.870%	1	381	-90.631%
2025-11-24	45.8100	46.0000	45.8100	46.0000	-0.541%	5	382	-91.087%
2025-11-21	46.7000	46.7000	46.2500	46.2500	+23.005%	2	382	-91.135%
2025-11-17	37.6000	37.6000	37.6000	37.6000	+5.677%	5	383	-89.096%
2025-11-14	35.5800	35.5800	35.5800	35.5800	+1.948%	63	379	-88.477%
2025-11-06	35.0500	35.0500	34.9000	34.9000	+1.779%	2	397	-88.252%
2025-11-04	34.1000	34.3000	33.8000	34.2900	+7.762%	44	397	-88.043%
2025-10-30	31.8200	31.8200	31.8200	31.8200	+35.693%	1	380	-87.115%
2025-10-29	23.4500	23.4500	23.4500	23.4500	+5.393%	1	380	-82.516%
2025-10-24	22.2500	22.2500	22.2500	22.2500	-15.720%	4	379	-81.573%
2025-10-20	26.4000	26.4000	26.4000	26.4000	+3.733%	1	379	-84.470%
2025-10-09	23.9300	25.5500	23.9300	25.4500	+2.621%	13	378	-83.890%
2025-10-07	24.8000	24.8000	24.8000	24.8000	-0.402%	1	373	-83.468%
2025-10-06	25.1500	25.1500	24.3700	24.9000	-1.542%	16	373	-83.534%
2025-10-02	25.2700	25.2900	25.2700	25.2900	-5.458%	2	385	-83.788%
2025-10-01	26.5600	26.7500	26.5600	26.7500	-3.255%	2	385	-84.673%
2025-09-30	27.4900	27.7400	27.4900	27.6500	+14.493%	9	385	-85.172%
2025-09-26	24.7300	24.7300	23.8000	24.1500	-10.886%	11	378	-83.023%
2025-09-25	27.1000	27.1000	27.1000	27.1000	+1.006%	4	376	-84.871%
2025-09-24	26.7500	26.8300	26.6700	26.8300	+2.758%	4	376	-84.719%
2025-09-23	26.1100	26.1100	26.1100	26.1100	-3.296%	2	376	-84.297%
2025-09-22	27.0000	27.0000	27.0000	27.0000	+1.313%	2	378	-84.815%
2025-09-19	26.7500	26.8000	26.6500	26.6500	+1.912%	3	378	-84.615%
2025-09-18	25.9600	26.1500	25.9600	26.1500	-0.381%	5	377	-84.321%
2025-09-17	25.4700	26.2500	25.4700	26.2500	+0.962%	9	376	-84.381%
2025-09-16	26.0000	26.0000	26.0000	26.0000	+2.767%	1	375	-84.231%
2025-09-12	24.8000	25.3000	24.8000	25.3000	+15.000%	2	374	-83.794%
2025-09-05	22.0000	22.0000	22.0000	22.0000	+17.584%	1	373	-81.364%
2025-09-02	18.5900	18.7100	18.5900	18.7100	-4.051%	2	373	-78.087%
2025-08-27	19.2000	19.5000	19.2000	19.5000	-11.364%	2	373	-78.974%
2025-08-19	22.0000	22.0000	22.0000	22.0000	+17.021%	1	373	-81.364%
2025-08-15	18.8000	18.8000	18.8000	18.8000	-8.293%	1	373	-78.191%
2025-08-13	19.5400	20.5000	19.5400	20.5000	+0.589%	18	374	-80.000%
2025-08-12	20.4000	20.4500	20.0800	20.3800	-3.641%	11	363	-79.882%
2025-08-08	21.0400	21.1500	21.0400	21.1500	-3.864%	3	356	-80.615%
2025-08-07	22.2400	22.2500	21.6300	22.0000	-1.345%	29	355	-81.364%
2025-08-06	22.6600	22.6600	22.3000	22.3000	-8.607%	37	338	-81.614%
2025-08-04	25.6000	25.6000	24.4000	24.4000	-1.014%	2	303	-83.197%
2025-08-01	26.6000	26.6000	24.6500	24.6500	+5.794%	8	304	-83.367%
2025-07-31	23.5000	23.5000	23.3000	23.3000	+1.969%	6	303	-82.403%
2025-07-30	21.9500	23.0000	21.9500	22.8500	+0.661%	3	299	-82.057%
2025-07-29	21.2000	23.0000	21.2000	22.7000	-2.784%	21	298	-81.938%
2025-07-22	23.3500	23.3500	23.3500	23.3500	-5.274%	251	285	-82.441%
2025-07-16	24.5000	24.6500	24.5000	24.6500	+6.710%	4	34	-83.367%
2025-07-15	23.1000	23.2000	23.0500	23.1000	-4.938%	10	31	-82.251%
2025-07-11	24.3000	24.3000	24.3000	24.3000	-2.800%	4	21	-83.128%
2025-07-09	24.8000	25.0000	24.8000	25.0000	-20.255%	3	17	-83.600%
2025-07-01	31.3000	31.3500	31.2900	31.3500	0.000%	14	14	-86.922%