Dark

BA20260918P225
BA Sep 18 2026 225.00 Put (BA260918P00225000)
option OPRA

EOD

Aug 7, 2026

5.51-10.407%(-0.64)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	6.2200	6.6000	5.2400	5.5100	-10.407%	70	1,737	0.000%
2026-08-06	4.5000	6.6000	4.3000	6.1500	+48.193%	155	1,747	-10.407%
2026-08-05	5.1700	5.2900	4.1500	4.1500	-27.193%	90	1,741	+32.771%
2026-08-04	6.5700	6.7800	5.5500	5.7000	-17.511%	262	1,717	-3.333%
2026-08-03	10.6000	10.6000	6.9100	6.9100	-54.208%	73	1,655	-20.260%
2026-07-31	16.4700	16.4700	14.7000	15.0900	+20.048%	6	1,642	-63.486%
2026-07-30	12.7500	13.0800	12.5700	12.5700	-13.608%	21	1,639	-56.165%
2026-07-29	15.1000	18.4000	14.5500	14.5500	+18.582%	17	1,639	-62.131%
2026-07-28	15.3000	15.3000	11.8300	12.2700	-33.024%	121	1,635	-55.094%
2026-07-27	18.6500	18.9000	18.3200	18.3200	-5.810%	13	1,629	-69.924%
2026-07-24	19.4500	19.4500	19.4500	19.4500	-11.591%	5	1,631	-71.671%
2026-07-23	20.7000	22.0000	20.7000	22.0000	-3.972%	60	1,631	-74.955%
2026-07-22	23.2200	23.2200	22.9100	22.9100	+7.056%	3	1,631	-75.949%
2026-07-21	19.8700	21.4000	19.8700	21.4000	+5.679%	2	1,630	-74.252%
2026-07-20	19.9500	20.2500	19.9500	20.2500	+14.861%	4	1,629	-72.790%
2026-07-17	17.6300	17.6300	17.6300	17.6300	+2.322%	3	1,632	-68.746%
2026-07-16	16.5300	17.2300	16.5300	17.2300	+12.101%	22	1,629	-68.021%
2026-07-15	16.1400	16.1400	15.3500	15.3700	-2.102%	25	1,607	-64.151%
2026-07-14	16.1900	16.1900	15.1000	15.7000	-7.320%	13	1,609	-64.904%
2026-07-13	15.0200	17.1000	15.0200	16.9400	+25.668%	20	1,595	-67.473%
2026-07-10	13.7000	15.2500	13.4800	13.4800	+0.597%	38	1,598	-59.125%
2026-07-09	13.4000	13.4000	13.4000	13.4000	+0.752%	2	1,604	-58.881%
2026-07-08	12.4500	13.7500	12.4500	13.3000	+25.472%	10	1,604	-58.571%
2026-07-07	10.0000	10.6000	9.1000	10.6000	+9.845%	59	1,606	-48.019%
2026-07-06	10.0200	10.3000	9.3500	9.6500	-25.826%	268	1,625	-42.902%
2026-07-02	12.5000	14.4500	12.5000	13.0100	-24.096%	329	1,367	-57.648%
2026-07-01	17.1400	17.1400	17.1400	17.1400	-5.094%	20	1,367	-67.853%
2026-06-30	18.0600	18.0600	18.0600	18.0600	+1.746%	5	1,387	-69.491%
2026-06-29	18.7500	18.7500	17.7500	17.7500	+12.342%	3	1,387	-68.958%
2026-06-26	15.8000	15.8000	15.8000	15.8000	-4.991%	2	1,388	-65.127%
2026-06-25	14.6000	17.0000	14.6000	16.6300	+4.263%	33	1,386	-66.867%
2026-06-24	16.3500	16.3500	15.7500	15.9500	-8.857%	33	1,375	-65.455%
2026-06-23	16.0500	17.5000	16.0500	17.5000	+9.034%	5	1,353	-68.514%
2026-06-22	15.7500	16.1500	15.7500	16.0500	+3.548%	32	1,353	-65.670%
2026-06-18	15.7000	16.3100	14.7500	15.5000	+15.845%	19	1,341	-64.452%
2026-06-17	13.3800	13.3800	13.3800	13.3800	-1.255%	3	1,341	-58.819%
2026-06-16	14.0000	14.0500	13.5500	13.5500	+2.807%	16	1,337	-59.336%
2026-06-15	14.1000	14.1000	13.1800	13.1800	-25.326%	10	1,326	-58.194%
2026-06-12	17.6500	17.6500	17.6500	17.6500	-17.058%	8	1,322	-68.782%
2026-06-11	21.2800	21.2800	21.2800	21.2800	-13.496%	1	1,322	-74.107%
2026-06-10	23.2200	24.6000	23.2200	24.6000	+21.782%	19	1,322	-77.602%
2026-06-09	20.2000	20.2000	20.2000	20.2000	-1.559%	150	1,322	-72.723%
2026-06-08	20.0500	20.7100	20.0500	20.5200	-1.346%	18	1,187	-73.148%
2026-06-05	19.7800	20.8500	19.7800	20.8000	+8.844%	11	1,173	-73.510%
2026-06-04	20.6300	20.6300	19.1100	19.1100	-16.550%	9	1,167	-71.167%
2026-06-03	21.5800	22.9000	21.4200	22.9000	+15.249%	8	1,164	-75.939%
2026-06-02	20.9000	20.9000	19.8700	19.8700	+17.923%	6	1,162	-72.270%
2026-06-01	17.4600	17.4600	16.4500	16.8500	+19.081%	33	1,162	-67.300%
2026-05-29	15.4500	15.4500	14.0000	14.1500	-6.291%	23	1,152	-61.060%
2026-05-28	15.1000	15.1000	14.9000	15.1000	-10.226%	36	1,143	-63.510%
2026-05-27	17.8000	17.8500	16.8200	16.8200	-12.669%	31	1,146	-67.241%
2026-05-26	18.2600	19.2600	18.2600	19.2600	-0.465%	23	1,123	-71.391%
2026-05-22	19.3100	19.3500	19.2500	19.3500	-5.379%	12	1,096	-71.525%
2026-05-21	20.0000	20.4500	20.0000	20.4500	+2.250%	3	1,094	-73.056%
2026-05-18	20.4800	20.4800	20.0000	20.0000	+9.290%	404	1,094	-72.450%
2026-05-15	18.1500	18.3000	18.1000	18.3000	+15.094%	61	730	-69.891%
2026-05-14	14.4000	16.6000	14.4000	15.9000	+34.746%	64	715	-65.346%
2026-05-13	11.6100	11.8000	11.4500	11.8000	-5.976%	65	638	-53.305%
2026-05-12	13.5500	14.1000	12.5500	12.5500	-5.639%	47	638	-56.096%
2026-05-08	13.3000	13.3000	13.3000	13.3000	+1.372%	1	638	-58.571%
2026-05-07	14.3000	14.3000	13.1200	13.1200	-8.635%	5	638	-58.003%
2026-05-06	13.9000	14.4600	13.9000	14.3600	-16.994%	4	635	-61.630%
2026-05-05	17.0000	17.5200	17.0000	17.3000	-6.486%	5	632	-68.150%
2026-05-04	17.6500	18.5000	17.6500	18.5000	+15.625%	6	631	-70.216%
2026-04-30	16.0000	16.0000	15.7500	16.0000	-15.074%	21	629	-65.563%
2026-04-29	16.2000	18.8400	16.2000	18.8400	+19.619%	27	635	-70.754%
2026-04-28	16.2500	16.2500	15.7500	15.7500	-0.316%	6	640	-65.016%
2026-04-27	15.6500	15.8000	15.6000	15.8000	+4.153%	3	635	-65.127%
2026-04-24	15.7500	15.7500	15.1600	15.1700	-3.621%	25	635	-63.678%
2026-04-23	15.7400	15.7400	15.7400	15.7400	-3.495%	1	621	-64.994%
2026-04-22	16.0000	18.5000	16.0000	16.3100	-17.208%	16	621	-66.217%
2026-04-21	19.0000	19.7000	19.0000	19.7000	+7.945%	4	620	-72.030%
2026-04-17	17.7200	18.9200	16.2800	18.2500	-13.915%	5	620	-69.808%
2026-04-16	21.7000	21.7000	21.2000	21.2000	+8.997%	9	621	-74.009%
2026-04-15	19.5000	19.5000	19.2500	19.4500	-5.399%	22	628	-71.671%
2026-04-13	22.2500	22.4000	20.2500	20.5600	-4.815%	25	616	-73.200%
2026-04-09	22.1500	22.1500	21.6000	21.6000	-3.139%	24	595	-74.491%
2026-04-08	22.3000	22.3000	22.3000	22.3000	-16.946%	1	571	-75.291%
2026-04-06	27.4000	27.4000	26.8500	26.8500	-3.417%	32	571	-79.479%
2026-04-01	28.1500	28.2000	27.6500	27.8000	-23.836%	51	539	-80.180%
2026-03-24	36.5000	36.5000	36.5000	36.5000	+5.858%	14	488	-84.904%
2026-03-23	34.4800	34.4800	34.4800	34.4800	+17.279%	14	488	-84.020%
2026-03-18	29.5000	29.5000	28.9500	29.4000	+6.909%	10	488	-81.259%
2026-03-17	27.9600	27.9600	27.2500	27.5000	-0.434%	18	481	-79.964%
2026-03-16	27.6200	27.6200	27.6200	27.6200	-6.214%	1	469	-80.051%
2026-03-13	29.2000	29.4500	29.0000	29.4500	-5.305%	5	469	-81.290%
2026-03-12	31.1500	31.1500	31.1000	31.1000	+16.610%	10	467	-82.283%
2026-03-11	26.3500	26.6700	26.1000	26.6700	+12.722%	43	462	-79.340%
2026-03-10	22.8600	23.6600	22.8600	23.6600	+0.681%	13	481	-76.712%
2026-03-09	21.0700	23.5000	21.0700	23.5000	+17.500%	17	477	-76.553%
2026-03-06	22.9500	23.1200	20.0000	20.0000	-16.667%	60	477	-72.450%
2026-03-05	24.0000	24.0000	24.0000	24.0000	+16.505%	1	466	-77.042%
2026-03-04	21.4100	21.8000	20.6000	20.6000	-10.240%	203	466	-73.252%
2026-03-03	22.7000	22.9500	22.7000	22.9500	+11.516%	30	290	-75.991%
2026-03-02	20.5800	20.5800	20.5800	20.5800	-1.058%	3	278	-73.226%
2026-02-27	20.3500	20.8000	19.9700	20.8000	+3.741%	13	275	-73.510%
2026-02-26	19.7500	20.0500	19.5500	20.0500	+8.086%	10	269	-72.519%
2026-02-25	19.0500	19.0500	18.5500	18.5500	-4.969%	5	262	-70.296%
2026-02-23	19.5200	19.5200	19.5200	19.5200	+11.543%	1	262	-71.773%
2026-02-19	17.5000	17.5000	17.5000	17.5000	+32.475%	1	262	-68.514%
2026-02-10	14.0500	14.0500	13.2100	13.2100	-6.643%	3	262	-58.289%
2026-02-09	14.1500	14.1500	14.1500	14.1500	-4.068%	1	261	-61.060%
2026-02-06	14.4000	14.7500	14.4000	14.7500	-20.270%	6	261	-62.644%
2026-02-04	18.3500	18.5000	18.3500	18.5000	+12.394%	2	259	-70.216%
2026-01-29	16.4600	16.4600	16.4600	16.4600	+15.915%	1	259	-66.525%
2026-01-27	14.2500	14.9000	13.2300	14.2000	+12.698%	88	259	-61.197%
2026-01-26	12.6000	12.6000	12.6000	12.6000	+5.000%	1	263	-56.270%
2026-01-22	11.9400	12.0000	11.9400	12.0000	-10.381%	2	262	-54.083%
2026-01-21	13.2300	13.3900	13.2300	13.3900	-5.371%	2	262	-58.850%
2026-01-20	14.1600	14.3000	13.9000	14.1500	+0.355%	7	262	-61.060%
2026-01-15	14.1000	14.1000	14.1000	14.1000	-4.082%	1	258	-60.922%
2026-01-13	14.7000	14.7000	14.7000	14.7000	-10.909%	15	257	-62.517%
2026-01-12	16.4000	16.5000	16.2500	16.5000	-5.118%	7	257	-66.606%
2026-01-09	17.0000	17.4700	17.0000	17.3900	-8.714%	6	256	-68.315%
2026-01-08	19.2000	19.2500	18.9500	19.0500	+1.330%	14	256	-71.076%
2026-01-07	19.0500	19.0500	18.2000	18.8000	-2.083%	54	255	-70.691%
2026-01-06	19.0000	19.4000	19.0000	19.2000	-3.275%	54	208	-71.302%
2026-01-05	19.8500	19.8500	19.8500	19.8500	-11.778%	2	163	-72.242%
2026-01-02	22.5000	22.5000	22.5000	22.5000	-10.000%	1	163	-75.511%
2025-12-23	25.0000	25.0000	25.0000	25.0000	-4.031%	1	163	-77.960%
2025-12-19	28.5000	28.5000	26.0000	26.0500	-17.302%	12	163	-78.848%
2025-12-16	31.5000	31.5000	31.5000	31.5000	-8.828%	1	159	-82.508%
2025-12-05	34.8500	34.8500	34.5500	34.5500	+2.522%	2	160	-84.052%
2025-12-03	33.7000	33.7000	33.7000	33.7000	-19.570%	1	159	-83.650%
2025-11-28	41.9000	41.9000	41.9000	41.9000	-1.109%	1	160	-86.850%
2025-11-18	42.3700	42.3700	42.3700	42.3700	+12.537%	5	161	-86.996%
2025-11-06	37.6500	37.6500	37.6500	37.6500	+1.619%	10	161	-85.365%
2025-11-04	37.1000	37.1000	37.0500	37.0500	+3.521%	2	167	-85.128%
2025-10-31	35.7900	35.7900	35.7900	35.7900	+2.345%	2	167	-84.605%
2025-10-30	32.5000	34.9700	32.5000	34.9700	+20.586%	8	167	-84.244%
2025-10-29	27.0000	29.0000	27.0000	29.0000	+16.466%	2	163	-81.000%
2025-10-28	24.5000	24.9000	24.5000	24.9000	-7.090%	11	162	-77.871%
2025-10-24	26.8000	26.8000	26.8000	26.8000	-4.626%	1	152	-79.440%
2025-10-23	28.1000	28.1000	28.1000	28.1000	-3.767%	1	152	-80.391%
2025-10-20	29.4500	29.8000	29.2000	29.2000	-5.806%	31	152	-81.130%
2025-10-10	31.0000	31.0000	31.0000	31.0000	+9.929%	1	132	-82.226%
2025-10-09	26.2000	28.3000	26.2000	28.2000	+11.905%	16	132	-80.461%
2025-10-08	25.2000	25.2000	25.2000	25.2000	-6.805%	5	128	-78.135%
2025-10-06	26.7900	27.0400	26.7900	27.0400	-5.948%	2	128	-79.623%
2025-10-03	28.7500	28.7500	28.7500	28.7500	-2.509%	18	128	-80.835%
2025-10-01	29.3100	29.4900	29.3100	29.4900	-2.993%	2	146	-81.316%
2025-09-30	30.4000	30.4000	30.4000	30.4000	+15.370%	2	146	-81.875%
2025-09-26	26.3500	26.3500	26.3500	26.3500	-13.607%	6	146	-79.089%
2025-09-22	30.5000	30.5000	30.5000	30.5000	+3.565%	2	142	-81.934%
2025-09-19	29.4500	29.4500	29.4500	29.4500	+1.552%	3	142	-81.290%
2025-09-17	29.2500	29.2500	29.0000	29.0000	+1.222%	8	145	-81.000%
2025-09-16	29.3000	29.3000	28.6500	28.6500	+1.058%	3	144	-80.768%
2025-09-15	29.5200	29.5200	28.1500	28.3500	+2.717%	13	142	-80.564%
2025-09-12	27.6000	27.6000	27.6000	27.6000	+6.154%	1	153	-80.036%
2025-09-11	23.4500	26.0000	23.4500	26.0000	+13.537%	3	154	-78.808%
2025-09-09	22.9000	22.9000	22.9000	22.9000	+11.003%	1	154	-75.939%
2025-09-02	21.4000	21.4000	20.4900	20.6300	-0.482%	3	155	-73.291%
2025-08-28	20.7300	20.7300	20.7300	20.7300	-1.286%	1	154	-73.420%
2025-08-27	20.9500	21.0000	20.9500	21.0000	-15.493%	2	153	-73.762%
2025-08-20	25.2500	25.2500	24.8500	24.8500	+13.315%	10	153	-77.827%
2025-08-18	21.9300	21.9300	21.9300	21.9300	+5.433%	2	143	-74.875%
2025-08-15	20.8600	20.8600	20.8000	20.8000	-7.761%	5	143	-73.510%
2025-08-12	22.9000	22.9000	22.5500	22.5500	-6.625%	5	142	-75.565%
2025-08-11	23.6000	24.1500	23.4500	24.1500	+3.648%	11	140	-77.184%
2025-08-08	23.3000	23.3000	23.3000	23.3000	-6.237%	2	132	-76.352%
2025-08-06	25.0500	25.0500	24.8000	24.8500	-2.930%	6	130	-77.827%
2025-08-05	25.6000	25.6000	25.6000	25.6000	-4.478%	20	124	-78.477%
2025-08-04	26.8000	26.8000	26.8000	26.8000	-7.745%	1	133	-79.440%
2025-08-01	29.0500	29.0500	29.0500	29.0500	+12.379%	1	132	-81.033%
2025-07-31	25.8500	25.8500	25.8500	25.8500	+2.988%	1	131	-78.685%
2025-07-30	25.1000	25.1000	25.1000	25.1000	+1.210%	1	130	-78.048%
2025-07-29	23.5500	24.8000	23.5500	24.8000	+7.592%	10	129	-77.782%
2025-07-28	23.4500	23.4500	23.0500	23.0500	-9.608%	2	119	-76.095%
2025-07-22	25.5000	25.5000	25.5000	25.5000	+3.239%	1	119	-78.392%
2025-07-21	24.7000	24.7000	24.7000	24.7000	-1.397%	1	119	-77.692%
2025-07-18	25.0500	25.0500	25.0500	25.0500	-0.988%	1	119	-78.004%
2025-07-17	25.5600	25.7500	25.3000	25.3000	-4.528%	24	118	-78.221%
2025-07-16	26.8500	26.8500	26.5000	26.5000	+4.536%	4	94	-79.208%
2025-07-15	24.8500	25.3500	24.8500	25.3500	-4.520%	2	90	-78.264%
2025-07-11	26.6000	26.6000	26.5500	26.5500	-3.978%	6	88	-79.247%
2025-07-10	27.6000	27.6500	27.6000	27.6500	+2.218%	14	84	-80.072%
2025-07-09	27.6500	27.6500	26.5500	27.0500	-20.441%	7	70	-79.630%
2025-07-01	33.8000	34.0000	33.8000	34.0000	-0.293%	6	65	-83.794%
2025-06-30	34.0000	34.1000	34.0000	34.1000	-9.333%	20	60	-83.842%
2025-06-12	37.9800	37.9800	37.3800	37.6100	+6.635%	110	43	-85.350%
2025-05-30	35.2700	35.2700	35.2700	35.2700	-6.072%	6	29	-84.378%
2025-05-28	37.7400	37.8500	37.5100	37.5500	+0.941%	28	28	-85.326%
2025-05-27	37.2000	37.2000	37.2000	37.2000	0.000%	5	5	-85.188%