Dark

BA20260918P230
BA Sep 18 2026 230.00 Put (BA260918P00230000)
option OPRA

EOD

Aug 7, 2026

7.52-11.944%(-1.02)83

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	7.9400	8.9000	7.0800	7.5200	-11.944%	83	2,112	0.000%
2026-08-06	5.8500	8.9000	5.8500	8.5400	+49.825%	399	2,089	-11.944%
2026-08-05	7.6000	7.6000	5.6000	5.7000	-23.490%	366	2,283	+31.930%
2026-08-04	8.5800	9.0100	7.2500	7.4500	-16.198%	878	1,982	+0.940%
2026-08-03	15.1000	16.1500	8.8000	8.8900	-50.084%	422	1,834	-15.411%
2026-07-31	20.5900	20.5900	17.8100	17.8100	+18.733%	12	1,751	-57.777%
2026-07-30	16.5700	16.5700	15.0000	15.0000	-31.787%	75	1,741	-49.867%
2026-07-29	21.9900	21.9900	21.9900	21.9900	+45.149%	1	1,809	-65.803%
2026-07-28	20.6000	20.6000	14.5000	15.1500	-32.063%	17	1,808	-50.363%
2026-07-27	20.6700	22.3000	20.6700	22.3000	-2.407%	2	1,804	-66.278%
2026-07-24	22.8500	22.8500	22.8500	22.8500	-10.916%	5	1,804	-67.090%
2026-07-23	25.6500	25.6500	25.6500	25.6500	+2.232%	14	1,809	-70.682%
2026-07-22	27.1100	27.3500	24.6500	25.0900	-9.455%	18	1,809	-70.028%
2026-07-21	27.7100	27.7100	27.7100	27.7100	+13.102%	9	1,818	-72.862%
2026-07-20	24.1400	24.5900	24.1400	24.5000	+29.973%	21	1,818	-69.306%
2026-07-15	17.9500	19.1200	17.2000	18.8500	+3.062%	21	1,835	-60.106%
2026-07-14	18.2900	18.5000	18.0800	18.2900	-9.455%	130	1,816	-58.885%
2026-07-13	18.4400	20.2000	18.4000	20.2000	+22.722%	10	1,811	-62.772%
2026-07-10	18.2000	18.2000	16.2000	16.4600	+3.068%	83	1,813	-54.313%
2026-07-08	14.5500	16.3000	14.2000	15.9700	+24.087%	145	1,756	-52.912%
2026-07-07	12.5000	12.8700	11.7000	12.8700	+11.429%	105	1,843	-41.570%
2026-07-06	13.3600	13.3600	11.5500	11.5500	-28.261%	1,378	1,832	-34.892%
2026-07-02	16.2600	17.0700	15.0500	16.1000	-14.770%	50	2,303	-53.292%
2026-07-01	19.8000	19.8000	18.8600	18.8900	-11.935%	11	2,303	-60.191%
2026-06-29	19.2000	21.4500	19.2000	21.4500	+8.608%	18	2,294	-64.942%
2026-06-26	19.7500	19.7500	19.7500	19.7500	-2.034%	9	2,301	-61.924%
2026-06-25	17.3000	20.1600	17.3000	20.1600	+5.000%	180	2,301	-62.698%
2026-06-24	18.5000	19.2000	18.2000	19.2000	+3.784%	5	2,477	-60.833%
2026-06-22	18.5000	18.5000	18.5000	18.5000	0.000%	1	2,479	-59.351%
2026-06-18	18.5000	19.0000	17.2000	18.5000	+16.572%	16	2,481	-59.351%
2026-06-17	15.7300	15.8700	15.7300	15.8700	-1.429%	6	2,481	-52.615%
2026-06-16	14.4000	17.0000	14.4000	16.1000	+6.131%	23	2,475	-53.292%
2026-06-15	16.5200	16.5200	14.8000	15.1700	-27.555%	25	2,466	-50.428%
2026-06-12	20.9400	20.9400	20.9400	20.9400	-26.112%	1	2,458	-64.088%
2026-06-10	28.3400	28.3400	28.3400	28.3400	+30.060%	4	2,457	-73.465%
2026-06-09	21.7900	21.7900	21.7900	21.7900	+0.507%	1	2,458	-65.489%
2026-06-04	24.6500	24.6500	21.6000	21.6800	-20.323%	3	2,459	-65.314%
2026-06-03	24.9800	27.2100	24.5000	27.2100	+16.731%	10	2,459	-72.363%
2026-06-02	21.2300	24.1900	21.2300	23.3100	+19.538%	15	2,454	-67.739%
2026-06-01	19.2700	19.7500	19.2700	19.5000	+18.902%	11	2,453	-61.436%
2026-05-29	18.1500	18.1500	16.0000	16.4000	-5.747%	17	2,445	-54.146%
2026-05-28	17.4400	17.8200	17.3500	17.4000	-12.121%	95	2,451	-56.782%
2026-05-27	20.6500	20.6500	19.4000	19.8000	-10.407%	5	2,368	-62.020%
2026-05-26	20.9700	22.1000	20.5000	22.1000	-1.119%	123	2,369	-65.973%
2026-05-22	22.4500	22.4500	22.0500	22.3500	+4.930%	18	2,459	-66.353%
2026-05-20	21.0300	21.3000	21.0300	21.3000	-2.069%	11	2,459	-64.695%
2026-05-19	21.8500	21.9000	21.7500	21.7500	-7.643%	8	2,457	-65.425%
2026-05-18	22.0500	23.5500	22.0500	23.5500	+9.535%	15	2,457	-68.068%
2026-05-15	20.4000	21.5000	20.4000	21.5000	+22.507%	221	2,457	-65.023%
2026-05-14	13.7200	17.7500	13.7200	17.5500	+25.536%	18	2,280	-57.151%
2026-05-13	15.5500	15.5500	13.4500	13.9800	-6.488%	24	2,280	-46.209%
2026-05-12	16.4100	16.4100	14.9500	14.9500	+9.926%	25	2,280	-49.699%
2026-05-11	13.3500	13.6000	13.3500	13.6000	-3.546%	406	2,280	-44.706%
2026-05-08	16.0300	16.0300	14.1000	14.1000	-19.429%	630	2,606	-46.667%
2026-05-07	15.8500	17.5000	15.2500	17.5000	-10.714%	313	2,146	-57.029%
2026-05-05	20.1500	20.4500	19.6000	19.6000	-6.444%	7	2,442	-61.633%
2026-05-04	20.5500	20.9500	20.5500	20.9500	+16.648%	12	2,437	-64.105%
2026-05-01	17.9700	17.9700	17.6700	17.9600	-1.210%	18	2,416	-58.129%
2026-04-30	18.3000	18.3500	18.1800	18.1800	-17.514%	44	2,416	-58.636%
2026-04-29	20.0000	22.0400	20.0000	22.0400	+23.128%	936	2,410	-65.880%
2026-04-28	18.9500	18.9500	17.9000	17.9000	-0.556%	27	1,496	-57.989%
2026-04-27	18.3500	18.3500	18.0000	18.0000	+1.408%	8	1,497	-58.222%
2026-04-24	17.8000	17.8000	17.7000	17.7500	-1.662%	35	1,491	-57.634%
2026-04-23	17.4900	19.3000	16.7500	18.0500	-5.842%	75	1,477	-58.338%
2026-04-22	20.4000	22.0000	18.5000	19.1700	-11.862%	38	1,483	-60.772%
2026-04-21	22.1000	22.3700	21.7500	21.7500	+1.163%	3	1,483	-65.425%
2026-04-20	21.5000	21.5000	21.5000	21.5000	+7.072%	1	1,483	-65.023%
2026-04-17	18.6300	20.0800	18.6000	20.0800	-20.159%	7	1,483	-62.550%
2026-04-16	25.1500	25.1500	25.1500	25.1500	+13.801%	1	1,476	-70.099%
2026-04-15	22.1000	22.1000	22.1000	22.1000	+0.455%	1	1,476	-65.973%
2026-04-14	21.8000	22.0000	21.2500	22.0000	-8.903%	312	1,476	-65.818%
2026-04-13	25.2500	25.3000	24.1500	24.1500	-4.696%	39	1,169	-68.861%
2026-04-10	25.3400	25.3400	25.3400	25.3400	+4.711%	1	1,137	-70.324%
2026-04-09	24.6500	24.6500	24.2000	24.2000	-3.777%	11	1,136	-68.926%
2026-04-08	25.1500	25.1500	25.1500	25.1500	-17.270%	1	1,135	-70.099%
2026-04-06	30.5000	30.6000	30.4000	30.4000	-4.583%	6	1,135	-75.263%
2026-04-01	31.8600	31.8600	31.8600	31.8600	-21.912%	1	1,132	-76.397%
2026-03-31	40.7900	40.8000	40.7900	40.8000	-7.901%	2	1,133	-81.569%
2026-03-27	42.8800	44.6000	41.4100	44.3000	+8.472%	152	1,131	-83.025%
2026-03-26	39.1800	40.8400	39.1800	40.8400	+9.461%	601	980	-81.587%
2026-03-19	38.2000	38.2000	37.3100	37.3100	+22.248%	2	429	-79.845%
2026-03-17	30.8500	30.8500	30.2500	30.5200	-6.380%	9	428	-75.360%
2026-03-13	32.1500	32.6000	32.1500	32.6000	+10.998%	3	422	-76.933%
2026-03-11	29.3700	29.3700	29.3700	29.3700	+17.952%	10	422	-74.396%
2026-03-09	25.2500	25.6000	24.9000	24.9000	+15.278%	109	423	-69.799%
2026-03-06	26.5000	26.5000	21.5600	21.6000	-18.491%	8	322	-65.185%
2026-03-05	22.6500	26.5000	22.6500	26.5000	+12.527%	4	316	-71.623%
2026-03-04	23.5500	23.5500	23.5500	23.5500	+8.028%	3	312	-68.068%
2026-03-02	22.7300	22.7300	21.8000	21.8000	-1.179%	9	309	-65.505%
2026-02-27	22.0600	22.0600	22.0600	22.0600	+4.948%	1	305	-65.911%
2026-02-25	20.9500	21.0200	20.9500	21.0200	+20.805%	2	304	-64.225%
2026-02-17	16.7500	17.4000	16.6900	17.4000	-5.946%	67	304	-56.782%
2026-02-12	18.5000	18.5000	18.5000	18.5000	-1.857%	3	359	-59.351%
2026-02-11	18.3400	18.8500	18.3200	18.8500	+13.554%	134	356	-60.106%
2026-02-06	16.7000	16.7000	16.5000	16.6000	-15.949%	6	490	-54.699%
2026-02-05	19.5000	19.7500	19.5000	19.7500	-5.048%	2	490	-61.924%
2026-02-04	20.8000	20.8000	20.8000	20.8000	+15.556%	1	489	-63.846%
2026-02-03	18.0000	18.0000	18.0000	18.0000	-3.743%	1	490	-58.222%
2026-02-02	19.1800	19.2700	18.5800	18.7000	-7.242%	211	490	-59.786%
2026-01-30	20.1600	20.1600	20.1600	20.1600	+24.830%	1	290	-62.698%
2026-01-28	18.1000	18.1000	16.1500	16.1500	-3.869%	76	289	-53.437%
2026-01-27	14.5000	16.8000	14.4500	16.8000	+18.310%	13	220	-55.238%
2026-01-26	14.2500	14.4000	14.1000	14.2000	+0.638%	15	217	-47.042%
2026-01-23	14.1100	14.1100	14.1100	14.1100	+4.907%	1	212	-46.704%
2026-01-22	13.5400	13.5400	13.4500	13.4500	-15.142%	2	211	-44.089%
2026-01-20	16.7100	16.7100	15.8500	15.8500	-1.553%	7	211	-52.555%
2026-01-15	16.1000	16.1000	16.1000	16.1000	-3.303%	40	212	-53.292%
2026-01-13	16.5600	16.6500	16.5600	16.6500	-15.094%	40	212	-54.835%
2026-01-09	19.8000	19.8000	19.6100	19.6100	-13.802%	15	172	-61.652%
2026-01-08	22.7500	22.7500	22.7500	22.7500	+7.820%	10	165	-66.945%
2026-01-07	20.4700	21.1000	20.4700	21.1000	-3.211%	14	165	-64.360%
2026-01-06	21.7000	21.8000	21.7000	21.8000	-2.895%	3	165	-65.505%
2026-01-05	22.2500	22.4500	22.0600	22.4500	-11.961%	9	162	-66.503%
2026-01-02	25.5000	25.5000	25.5000	25.5000	-5.835%	1	164	-70.510%
2025-12-31	27.0800	27.0800	27.0800	27.0800	+5.165%	1	165	-72.230%
2025-12-30	25.7500	25.7500	25.7500	25.7500	-15.296%	1	165	-70.796%
2025-12-19	30.4000	30.4000	30.4000	30.4000	-38.399%	2	164	-75.263%
2025-11-19	49.3500	49.3500	49.3500	49.3500	+6.152%	1	162	-84.762%
2025-11-18	46.8000	46.8000	46.4900	46.4900	+7.293%	30	161	-83.824%
2025-11-12	43.3300	43.3300	43.3300	43.3300	+5.657%	1	170	-82.645%
2025-11-04	40.9000	41.0100	40.9000	41.0100	+2.525%	40	170	-81.663%
2025-10-31	40.0000	40.0000	40.0000	40.0000	+2.696%	100	150	-81.200%
2025-10-30	38.9500	38.9500	38.9500	38.9500	+21.453%	1	63	-80.693%
2025-10-29	32.0700	32.0700	32.0700	32.0700	-0.218%	1	63	-76.551%
2025-10-20	32.7400	32.7400	32.1400	32.1400	-2.988%	15	62	-76.602%
2025-10-17	33.5300	33.5300	33.1300	33.1300	-0.361%	3	66	-77.302%
2025-10-13	33.2500	33.2500	33.2500	33.2500	+12.142%	1	68	-77.383%
2025-10-07	29.7200	29.7200	29.6500	29.6500	-1.658%	11	67	-74.637%
2025-10-06	30.1500	30.1500	30.1500	30.1500	-4.437%	1	67	-75.058%
2025-10-03	31.0500	31.5500	31.0500	31.5500	+0.638%	19	67	-76.165%
2025-10-02	31.3500	31.3500	31.3500	31.3500	-2.821%	1	79	-76.013%
2025-10-01	32.0500	32.2600	32.0500	32.2600	+1.767%	2	80	-76.689%
2025-09-29	31.3200	31.7000	31.3200	31.7000	+5.316%	2	80	-76.278%
2025-09-26	30.1000	30.1000	30.1000	30.1000	-7.099%	2	80	-75.017%
2025-09-19	32.4000	32.4000	32.4000	32.4000	+2.499%	1	80	-76.790%
2025-09-16	31.3600	31.6100	31.3600	31.6100	+1.542%	2	81	-76.210%
2025-09-15	30.9500	31.1300	30.9100	31.1300	+3.422%	4	81	-75.843%
2025-09-12	30.1000	30.1000	30.1000	30.1000	+16.576%	1	83	-75.017%
2025-09-11	25.8200	25.8200	25.8200	25.8200	+2.460%	4	84	-70.875%
2025-09-08	25.2500	25.3000	25.2000	25.2000	-6.320%	16	84	-70.159%
2025-08-20	27.3500	27.3500	26.9000	26.9000	+17.211%	11	78	-72.045%
2025-08-15	22.9500	22.9500	22.9500	22.9500	-4.772%	1	68	-67.233%
2025-08-14	24.1000	24.2700	24.1000	24.1000	-3.018%	12	67	-68.797%
2025-08-12	24.8500	24.8500	24.8500	24.8500	-1.506%	2	55	-69.738%
2025-08-08	25.0000	25.2300	25.0000	25.2300	-7.582%	3	53	-70.194%
2025-08-06	27.3000	27.3000	27.3000	27.3000	-6.985%	8	52	-72.454%
2025-08-04	29.3500	29.3500	29.3500	29.3500	-0.677%	1	52	-74.378%
2025-08-01	32.0500	32.0500	29.5500	29.5500	+5.536%	19	51	-74.552%
2025-07-31	28.0000	28.0000	28.0000	28.0000	+2.941%	1	45	-73.143%
2025-07-29	26.2000	27.2000	26.2000	27.2000	-3.717%	11	44	-72.353%
2025-07-17	28.2500	28.2500	28.2500	28.2500	+2.727%	1	33	-73.381%
2025-07-15	28.1200	28.1200	27.5000	27.5000	-1.961%	4	32	-72.655%
2025-07-14	28.5500	28.5500	28.0500	28.0500	-2.773%	12	30	-73.191%
2025-07-11	28.9000	28.9000	28.8500	28.8500	-22.027%	4	20	-73.934%
2025-07-01	36.8500	37.0000	36.8500	37.0000	0.000%	16	16	-79.676%