Dark

BA20261120C220
BA Nov 20 2026 220.00 Call (BA261120C00220000)
option OPRA

EOD

Aug 7, 2026

27.62+3.175%(+0.85)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	25.3800	27.7700	25.3700	27.6200	+3.175%	11	790	0.000%
2026-08-06	26.7100	27.1900	25.8000	26.7700	-15.950%	43	790	+3.175%
2026-08-05	30.1000	31.8500	29.2000	31.8500	+7.966%	58	790	-13.281%
2026-08-04	27.6800	30.1600	27.6800	29.5000	+7.273%	28	817	-6.373%
2026-08-03	22.8000	27.5000	22.6500	27.5000	+70.279%	457	843	+0.436%
2026-07-31	18.5600	18.5600	14.4000	16.1500	-17.052%	122	916	+71.022%
2026-07-30	19.1900	19.4700	18.2500	19.4700	+14.529%	8	832	+41.859%
2026-07-29	15.5000	17.0000	14.1000	17.0000	-16.544%	131	827	+62.471%
2026-07-28	19.1500	21.2900	16.6000	20.3700	+29.416%	54	735	+35.592%
2026-07-27	16.2000	16.2000	15.5300	15.7400	+8.927%	29	755	+75.476%
2026-07-24	14.4500	14.4500	14.4500	14.4500	-1.701%	9	726	+91.142%
2026-07-23	14.7000	14.7000	14.7000	14.7000	+6.522%	1	735	+87.891%
2026-07-22	13.0400	13.8000	12.2500	13.8000	+15.000%	16	735	+100.145%
2026-07-21	14.5000	14.9000	11.7500	12.0000	-18.089%	145	727	+130.167%
2026-07-20	14.3000	14.8500	14.2500	14.6500	-15.805%	21	676	+88.532%
2026-07-17	16.0000	17.4000	16.0000	17.4000	-1.249%	10	667	+58.736%
2026-07-16	17.9900	17.9900	17.6200	17.6200	-8.229%	34	664	+56.754%
2026-07-15	20.5000	20.5000	19.1500	19.2000	-2.290%	61	631	+43.854%
2026-07-14	19.9600	20.1300	19.6500	19.6500	+9.167%	13	600	+40.560%
2026-07-13	19.8700	20.4400	18.0000	18.0000	-16.667%	131	607	+53.444%
2026-07-10	22.0000	22.0000	20.6000	21.6000	-5.512%	87	543	+27.870%
2026-07-09	22.8600	22.8600	22.8600	22.8600	+4.622%	1	518	+20.822%
2026-07-08	25.0000	25.0000	21.8500	21.8500	-22.187%	202	517	+26.407%
2026-07-07	28.1100	28.1100	28.0800	28.0800	-6.275%	4	339	-1.638%
2026-07-06	25.8000	29.9600	25.8000	29.9600	+23.955%	26	335	-7.810%
2026-07-02	24.9000	24.9000	24.1700	24.1700	+20.249%	9	344	+14.274%
2026-07-01	21.0000	21.0000	19.3000	20.1000	+7.833%	46	344	+37.413%
2026-06-30	18.9500	19.2200	18.5000	18.6400	+1.030%	25	344	+48.176%
2026-06-29	18.5400	19.0000	18.0800	18.4500	-7.426%	54	348	+49.702%
2026-06-26	20.1000	21.3200	19.9300	19.9300	-5.768%	33	321	+38.585%
2026-06-25	21.7600	24.1000	21.1500	21.1500	-4.082%	47	306	+30.591%
2026-06-24	20.6000	22.1000	20.6000	22.0500	+7.824%	59	285	+25.261%
2026-06-23	21.6000	21.6000	19.7500	20.4500	-12.307%	43	286	+35.061%
2026-06-22	23.3200	23.3200	23.3200	23.3200	-15.843%	1	288	+18.439%
2026-06-17	26.7700	27.7100	26.7700	27.7100	+0.910%	9	287	-0.325%
2026-06-16	27.4600	27.4600	27.4600	27.4600	-3.986%	5	287	+0.583%
2026-06-15	26.4000	29.4000	26.4000	28.6000	+21.033%	14	287	-3.427%
2026-06-12	23.6300	23.6300	23.6300	23.6300	+2.206%	15	297	+16.885%
2026-06-11	19.2000	23.1200	19.2000	23.1200	+32.493%	4	286	+19.464%
2026-06-10	18.8800	18.8800	17.3800	17.4500	-17.299%	19	286	+58.281%
2026-06-09	21.8800	23.0000	19.9200	21.1000	-1.402%	34	283	+30.900%
2026-06-08	21.6000	21.6000	21.4000	21.4000	+0.469%	2	293	+29.065%
2026-06-05	23.0700	23.0700	20.9900	21.3000	-14.834%	30	294	+29.671%
2026-06-04	20.8900	25.0100	20.8900	25.0100	+29.922%	126	268	+10.436%
2026-06-03	22.7500	22.7500	19.0400	19.2500	-14.063%	70	371	+43.481%
2026-06-02	26.2000	26.2000	22.0000	22.4000	-17.495%	94	327	+23.304%
2026-06-01	27.5000	27.5000	27.1500	27.1500	-12.729%	12	241	+1.731%
2026-05-29	31.7000	31.7100	31.1100	31.1100	+3.013%	17	250	-11.218%
2026-05-28	30.5000	30.5000	30.2000	30.2000	+15.488%	3	266	-8.543%
2026-05-27	26.5000	28.9000	25.7500	26.1500	+6.953%	80	265	+5.621%
2026-05-26	24.8200	25.4500	24.4500	24.4500	+3.383%	14	258	+12.965%
2026-05-22	23.4000	24.9000	23.4000	23.6500	-4.251%	5	256	+16.786%
2026-05-21	26.2500	26.2500	22.5900	24.7000	-4.817%	28	241	+11.822%
2026-05-20	26.0000	26.6000	25.4000	25.9500	+17.955%	42	241	+6.435%
2026-05-19	24.3200	24.4100	22.0000	22.0000	-6.898%	25	220	+25.545%
2026-05-18	24.0000	25.0000	23.6200	23.6300	-11.265%	19	220	+16.885%
2026-05-15	27.8500	27.8500	26.1000	26.6300	-19.254%	46	220	+3.718%
2026-05-14	40.4100	40.4100	31.4000	32.9800	-11.700%	96	183	-16.252%
2026-05-13	37.3500	37.3500	37.3500	37.3500	+11.592%	1	190	-26.051%
2026-05-12	33.3800	33.4700	33.3800	33.4700	-8.075%	4	190	-17.478%
2026-05-11	38.0800	38.0800	36.4100	36.4100	+40.038%	16	190	-24.142%
2026-05-04	29.0000	29.0000	26.0000	26.0000	-13.189%	22	204	+6.231%
2026-05-01	29.9500	29.9500	29.9500	29.9500	+9.426%	1	189	-7.780%
2026-04-29	27.3000	27.3700	26.9000	27.3700	-12.695%	9	189	+0.913%
2026-04-28	31.3500	31.3500	31.3500	31.3500	-12.136%	2	189	-11.898%
2026-04-27	35.6800	35.6800	35.6800	35.6800	+4.054%	4	187	-22.590%
2026-04-24	36.7800	36.7800	34.2900	34.2900	-4.164%	5	183	-19.452%
2026-04-23	35.9200	35.9200	35.7800	35.7800	+9.085%	2	188	-22.806%
2026-04-22	28.0200	32.8000	28.0200	32.8000	+26.641%	13	187	-15.793%
2026-04-21	27.5500	28.0000	25.9000	25.9000	-3.178%	11	188	+6.641%
2026-04-20	26.7500	26.7500	26.7500	26.7500	-8.265%	5	188	+3.252%
2026-04-17	30.6000	33.2000	29.1600	29.1600	+16.175%	13	183	-5.281%
2026-04-16	26.1100	26.1100	24.7100	25.1000	-11.119%	11	193	+10.040%
2026-04-15	28.3200	28.3500	26.3500	28.2400	-1.431%	9	186	-2.195%
2026-04-14	28.4900	28.6500	28.4900	28.6500	+10.405%	2	181	-3.595%
2026-04-13	25.4000	25.9500	25.4000	25.9500	+0.581%	4	180	+6.435%
2026-04-10	26.2000	26.2000	25.5000	25.8000	-1.527%	8	182	+7.054%
2026-04-09	26.5000	26.5000	26.0000	26.2000	-0.682%	13	174	+5.420%
2026-04-08	28.0000	28.2500	25.5500	26.3800	+11.074%	5	174	+4.701%
2026-04-06	23.6000	23.7500	23.6000	23.7500	+11.502%	12	172	+16.295%
2026-04-02	21.3000	21.3000	21.3000	21.3000	-2.294%	5	156	+29.671%
2026-04-01	20.4000	22.9500	20.4000	21.8000	+61.961%	37	156	+26.697%
2026-03-30	14.5000	14.5000	13.4600	13.4600	-5.544%	7	160	+105.201%
2026-03-27	15.3100	15.3100	14.2500	14.2500	-13.636%	3	155	+93.825%
2026-03-26	16.5000	16.5000	16.5000	16.5000	-0.901%	1	156	+67.394%
2026-03-24	16.6500	16.6500	16.6500	16.6500	-9.016%	1	156	+65.886%
2026-03-23	17.7800	18.3000	17.7800	18.3000	+11.246%	7	155	+50.929%
2026-03-20	16.7500	16.7500	16.4500	16.4500	-17.750%	14	149	+67.903%
2026-03-19	18.8800	20.0000	18.5700	20.0000	-25.953%	6	149	+38.100%
2026-03-16	27.0100	27.0100	27.0100	27.0100	+6.464%	5	145	+2.258%
2026-03-13	23.5200	25.3700	23.5200	25.3700	+12.756%	2	145	+8.869%
2026-03-12	25.4500	25.4500	22.5000	22.5000	-16.667%	29	143	+22.756%
2026-03-11	27.0000	27.0000	27.0000	27.0000	-10.596%	26	167	+2.296%
2026-03-10	32.5500	32.5500	30.2000	30.2000	-4.732%	10	193	-8.543%
2026-03-09	32.7000	33.3200	31.7000	31.7000	-15.467%	48	200	-12.871%
2026-03-06	32.6800	37.6000	32.4800	37.5000	+24.626%	54	225	-26.347%
2026-03-05	30.0800	30.0900	30.0800	30.0900	-8.818%	18	199	-8.209%
2026-03-04	34.8500	34.8500	33.0000	33.0000	-4.348%	5	199	-16.303%
2026-02-26	34.5000	34.5000	34.5000	34.5000	-4.432%	1	199	-19.942%
2026-02-25	36.1000	36.1000	36.1000	36.1000	-19.778%	6	203	-23.490%
2026-02-13	45.0500	45.0500	45.0000	45.0000	-2.682%	2	203	-38.622%
2026-02-09	46.2400	46.2400	46.2400	46.2400	+0.195%	2	203	-40.268%
2026-02-06	46.1500	46.1500	46.1500	46.1500	+25.784%	5	203	-40.152%
2026-02-04	36.6900	36.6900	36.6900	36.6900	+4.085%	5	198	-24.721%
2026-02-03	35.9000	35.9000	35.2500	35.2500	-12.248%	8	196	-21.645%
2026-02-02	39.7900	40.1700	39.7900	40.1700	-13.371%	5	201	-31.242%
2026-01-28	46.3700	46.3700	46.3700	46.3700	-9.961%	1	200	-40.436%
2026-01-26	50.2000	51.6000	50.1500	51.5000	-3.377%	10	200	-46.369%
2026-01-23	52.7000	53.3000	52.7000	53.3000	0.000%	2	193	-48.180%
2026-01-22	53.3000	53.3000	53.3000	53.3000	+1.640%	2	194	-48.180%
2026-01-21	50.7700	52.4400	50.7700	52.4400	+7.239%	3	193	-47.330%
2026-01-20	47.9500	48.9000	47.9500	48.9000	-1.847%	30	192	-43.517%
2026-01-16	48.5900	49.8200	48.5900	49.8200	+3.597%	3	159	-44.560%
2026-01-13	45.5800	48.0900	45.5800	48.0900	+13.500%	2	159	-42.566%
2026-01-12	42.7000	42.7000	41.0500	42.3700	+5.925%	5	157	-34.812%
2026-01-09	39.5100	40.0000	39.5100	40.0000	+14.286%	6	155	-30.950%
2026-01-08	35.7000	35.7000	35.0000	35.0000	-13.259%	3	152	-21.086%
2026-01-07	36.5800	40.3500	36.2400	40.3500	+10.700%	160	152	-31.549%
2026-01-06	37.3500	37.3500	36.4500	36.4500	-2.410%	4	70	-24.225%
2026-01-05	37.3500	37.3500	37.3500	37.3500	+8.449%	1	69	-26.051%
2026-01-02	29.6500	34.4400	29.6500	34.4400	+18.759%	29	69	-19.803%
2025-12-31	29.1700	29.1700	28.9600	29.0000	-6.452%	13	32	-4.759%
2025-12-30	31.7000	31.7000	31.0000	31.0000	+8.505%	2	32	-10.903%
2025-12-26	28.5700	28.5700	28.5700	28.5700	+0.669%	1	32	-3.325%
2025-12-23	28.5900	28.5900	28.2500	28.3800	-2.675%	10	31	-2.678%
2025-12-22	29.1600	29.1600	29.1600	29.1600	+0.552%	1	24	-5.281%
2025-12-19	29.0000	29.0000	29.0000	29.0000	0.000%	24	24	-4.759%