Dark

BA20261120C225
BA Nov 20 2026 225.00 Call (BA261120C00225000)
option OPRA

EOD

Sep 29, 2026

1.35+19.469%(+0.22)443

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.1700	1.8200	1.1700	1.3500	+19.469%	443	3,381	0.000%
2026-09-28	2.2800	2.2800	0.9500	1.1300	-58.456%	585	3,276	+19.469%
2026-09-25	2.8800	3.5500	2.6500	2.7200	-2.857%	415	3,025	-50.368%
2026-09-24	3.1000	3.2000	2.4200	2.8000	-19.308%	160	3,004	-51.786%
2026-09-23	3.3500	4.4000	3.2500	3.4700	+13.770%	764	2,917	-61.095%
2026-09-22	3.8400	3.9300	2.8100	3.0500	-16.438%	512	2,835	-55.738%
2026-09-21	3.6000	4.0000	3.2500	3.6500	0.000%	800	2,801	-63.014%
2026-09-18	2.9900	3.6500	2.7200	3.6500	+15.873%	983	2,663	-63.014%
2026-09-17	4.5000	4.6000	3.1500	3.1500	-30.000%	1,051	2,721	-57.143%
2026-09-16	6.8500	7.7000	3.5400	4.5000	-32.331%	166	1,846	-70.000%
2026-09-15	7.3000	7.5000	6.6500	6.6500	-6.338%	58	1,809	-79.699%
2026-09-14	7.3000	7.4000	6.4500	7.1000	0.000%	36	1,826	-80.986%
2026-09-11	6.4000	7.5500	6.4000	7.1000	+22.414%	1,057	1,821	-80.986%
2026-09-10	6.0000	6.5500	5.7000	5.8000	-10.769%	63	997	-76.724%
2026-09-09	8.1500	8.2500	6.5000	6.5000	-19.554%	98	1,007	-79.231%
2026-09-08	8.2500	9.5100	8.0000	8.0800	-2.061%	84	1,005	-83.292%
2026-09-04	7.0000	8.2500	7.0000	8.2500	+8.983%	131	830	-83.636%
2026-09-03	6.4500	7.5700	6.0000	7.5700	+7.528%	55	830	-82.166%
2026-09-02	6.3900	7.5700	6.3900	7.0400	+16.364%	148	824	-80.824%
2026-09-01	6.3300	6.6400	6.0500	6.0500	-6.202%	98	747	-77.686%
2026-08-31	6.5500	6.6500	6.3000	6.4500	-10.417%	19	681	-79.070%
2026-08-28	7.7600	7.7600	7.0500	7.2000	-8.629%	12	680	-81.250%
2026-08-27	8.2000	8.6300	7.8800	7.8800	-12.639%	18	682	-82.868%
2026-08-26	8.9000	9.0200	8.4000	9.0200	+6.368%	79	684	-85.033%
2026-08-25	9.6000	9.6000	8.4800	8.4800	-1.624%	44	676	-84.080%
2026-08-24	9.1000	9.1000	8.0500	8.6200	-15.902%	108	677	-84.339%
2026-08-21	10.9200	10.9200	9.9400	10.2500	-6.136%	22	616	-86.829%
2026-08-20	13.2700	13.2700	10.4800	10.9200	-21.439%	64	612	-87.637%
2026-08-19	15.1000	15.1000	13.7000	13.9000	-6.397%	78	630	-90.288%
2026-08-18	15.9500	16.8000	14.8500	14.8500	-16.196%	104	590	-90.909%
2026-08-17	18.5000	18.5000	17.7200	17.7200	-11.444%	8	509	-92.381%
2026-08-14	21.0000	21.0000	20.0100	20.0100	+1.061%	8	503	-93.253%
2026-08-13	19.8000	19.8000	19.8000	19.8000	-1.247%	1	500	-93.182%
2026-08-12	20.0000	20.0500	20.0000	20.0500	-13.203%	2	500	-93.267%
2026-08-11	23.1000	23.1000	23.1000	23.1000	+0.435%	1	499	-94.156%
2026-08-10	24.7000	24.8300	23.0000	23.0000	+3.139%	14	500	-94.130%
2026-08-07	22.4500	22.6900	22.3000	22.3000	-6.420%	12	508	-93.946%
2026-08-06	28.1000	28.1000	23.8300	23.8300	-16.678%	28	504	-94.335%
2026-08-05	26.9200	28.9000	26.9200	28.6000	+17.841%	18	487	-95.280%
2026-08-03	19.0000	24.2700	17.9400	24.2700	+67.958%	27	489	-94.438%
2026-07-31	12.5000	14.4500	12.5000	14.4500	-9.688%	5	490	-90.657%
2026-07-30	16.0000	16.0000	16.0000	16.0000	+29.555%	2	488	-91.563%
2026-07-29	16.5000	16.5000	12.2500	12.3500	-30.383%	84	495	-89.069%
2026-07-28	15.0000	18.5000	14.6500	17.7400	+34.292%	134	458	-92.390%
2026-07-27	14.1500	14.1500	13.2100	13.2100	+1.226%	2	404	-89.780%
2026-07-24	12.2000	13.3000	12.2000	13.0500	+8.750%	47	404	-89.655%
2026-07-23	12.0000	12.9000	12.0000	12.0000	+0.840%	7	412	-88.750%
2026-07-22	11.3000	12.1500	10.6500	11.9000	-7.031%	13	408	-88.655%
2026-07-21	12.4300	12.9000	12.4300	12.8000	+1.186%	8	398	-89.453%
2026-07-20	13.0000	13.0000	12.4000	12.6500	-17.374%	55	393	-89.328%
2026-07-17	13.8500	15.3100	13.8500	15.3100	+0.393%	126	353	-91.182%
2026-07-16	15.2000	16.3000	15.0000	15.2500	-7.855%	13	250	-91.148%
2026-07-15	16.9500	16.9500	16.5500	16.5500	+4.681%	7	251	-91.843%
2026-07-13	16.8000	16.8500	15.6000	15.8100	-12.167%	24	247	-91.461%
2026-07-10	19.0000	19.0000	18.0000	18.0000	-11.591%	2	265	-92.500%
2026-07-09	20.6000	21.0000	20.1500	20.3600	-1.880%	11	263	-93.369%
2026-07-08	22.1300	22.1300	20.0000	20.7500	-19.103%	29	265	-93.494%
2026-07-07	26.7200	26.9000	25.6500	25.6500	-5.000%	5	267	-94.737%
2026-07-06	25.0600	27.0000	25.0600	27.0000	+22.727%	6	266	-95.000%
2026-07-02	22.0000	22.0000	22.0000	22.0000	+22.222%	1	261	-93.864%
2026-07-01	18.0000	18.0000	18.0000	18.0000	+9.489%	1	262	-92.500%
2026-06-29	16.0900	16.6000	15.9300	16.4400	-7.848%	11	262	-91.788%
2026-06-26	18.6000	18.6000	17.8400	17.8400	-5.358%	13	259	-92.433%
2026-06-25	19.1000	19.1000	18.7500	18.8500	-4.315%	11	254	-92.838%
2026-06-24	19.6500	19.7000	19.6000	19.7000	+8.840%	26	249	-93.147%
2026-06-23	18.1000	18.1000	18.1000	18.1000	-9.455%	20	242	-92.541%
2026-06-22	19.9900	19.9900	19.9900	19.9900	-9.136%	1	222	-93.247%
2026-06-18	20.5000	22.0000	20.5000	22.0000	-11.290%	6	221	-93.864%
2026-06-16	25.0300	25.3500	24.8000	24.8000	-5.344%	6	221	-94.556%
2026-06-15	26.2000	26.2000	26.2000	26.2000	+23.877%	4	220	-94.847%
2026-06-12	20.3000	21.1500	20.3000	21.1500	-4.730%	6	220	-93.617%
2026-06-11	18.6500	22.2000	18.6500	22.2000	+42.035%	11	216	-93.919%
2026-06-10	16.3900	16.3900	15.4500	15.6300	-17.082%	15	214	-91.363%
2026-06-09	19.9700	19.9700	18.8500	18.8500	-4.071%	12	211	-92.838%
2026-06-08	19.6500	19.6500	19.6500	19.6500	-1.799%	1	218	-93.130%
2026-06-05	20.0000	20.0100	20.0000	20.0100	+2.773%	5	218	-93.253%
2026-06-04	19.4700	19.4700	19.4700	19.4700	+10.187%	45	217	-93.066%
2026-06-03	18.4000	18.4000	17.6700	17.6700	-12.741%	2	199	-92.360%
2026-06-02	22.8600	22.8600	19.8700	20.2500	-17.850%	110	199	-93.333%
2026-06-01	23.5800	25.2500	23.5800	24.6500	-14.261%	10	208	-94.523%
2026-05-29	27.1000	28.7500	27.1000	28.7500	+4.507%	4	202	-95.304%
2026-05-28	27.4000	27.5500	27.0000	27.5100	+11.152%	16	202	-95.093%
2026-05-27	23.9000	25.8000	23.8300	24.7500	+16.471%	21	197	-94.545%
2026-05-26	22.2000	22.2000	21.2500	21.2500	+0.568%	2	202	-93.647%
2026-05-22	21.1700	21.1700	21.0000	21.1300	+2.374%	4	201	-93.611%
2026-05-21	21.6500	21.6500	20.6000	20.6400	-14.000%	13	191	-93.459%
2026-05-20	23.3000	24.0000	23.3000	24.0000	+23.077%	11	191	-94.375%
2026-05-19	21.9700	22.1300	19.5000	19.5000	-13.831%	12	188	-93.077%
2026-05-18	21.9000	22.6300	21.0000	22.6300	-2.876%	4	188	-94.034%
2026-05-15	24.7500	24.9200	23.3000	23.3000	-24.228%	24	188	-94.206%
2026-05-14	30.1500	30.7500	30.1500	30.7500	-14.702%	3	169	-95.610%
2026-05-13	31.5400	36.0500	31.5400	36.0500	+9.044%	76	133	-96.255%
2026-05-12	31.1500	33.0600	30.8300	33.0600	-5.489%	5	133	-95.917%
2026-05-11	34.0900	34.9800	34.0900	34.9800	+6.000%	5	133	-96.141%
2026-05-08	33.0000	33.0000	33.0000	33.0000	+17.438%	1	138	-95.909%
2026-05-06	28.1000	28.1000	28.1000	28.1000	+9.766%	2	138	-95.196%
2026-05-05	24.7600	25.6000	24.7600	25.6000	+6.004%	6	138	-94.727%
2026-05-04	24.1500	24.1500	24.1500	24.1500	-13.596%	2	134	-94.410%
2026-05-01	29.1100	29.1100	27.9500	27.9500	0.000%	14	145	-95.170%
2026-04-30	25.4000	28.4500	25.4000	27.9500	+10.387%	5	145	-95.170%
2026-04-29	24.7000	25.5000	24.7000	25.3200	-15.712%	8	150	-94.668%
2026-04-27	30.4600	30.4600	30.0400	30.0400	-5.978%	2	147	-95.506%
2026-04-23	31.9500	31.9500	31.9500	31.9500	+17.680%	1	146	-95.775%
2026-04-22	29.0000	29.3500	27.1500	27.1500	+12.937%	145	146	-95.028%
2026-04-21	24.0000	24.3200	23.9300	24.0400	-7.181%	141	64	-94.384%
2026-04-20	24.9000	25.9000	24.9000	25.9000	+2.982%	7	64	-94.788%
2026-04-17	26.0000	29.1400	25.1500	25.1500	+11.038%	18	57	-94.632%
2026-04-16	25.8500	25.8500	22.6500	22.6500	-12.039%	4	66	-94.040%
2026-04-15	25.7500	25.7500	25.7500	25.7500	+4.590%	3	66	-94.757%
2026-04-13	24.0600	24.6200	24.0600	24.6200	+7.511%	11	63	-94.517%
2026-04-10	22.9000	22.9000	22.9000	22.9000	-1.505%	1	55	-94.105%
2026-04-09	24.0200	24.0200	23.2500	23.2500	-0.556%	2	56	-94.194%
2026-04-08	23.8500	23.9000	23.3800	23.3800	+17.134%	5	57	-94.226%
2026-04-07	19.9600	19.9600	19.9600	19.9600	-7.163%	1	56	-93.236%
2026-04-06	21.5000	21.5000	21.5000	21.5000	+13.158%	12	55	-93.721%
2026-04-02	18.5000	19.0000	18.5000	19.0000	-4.523%	2	47	-92.895%
2026-04-01	18.7500	20.0000	18.7500	19.9000	+45.362%	12	47	-93.216%
2026-03-31	13.6900	13.6900	13.6900	13.6900	+6.537%	1	45	-90.139%
2026-03-30	13.0000	13.0000	12.8500	12.8500	+2.965%	4	45	-89.494%
2026-03-27	12.4800	12.4800	12.4800	12.4800	-17.076%	2	45	-89.183%
2026-03-24	15.0500	15.0500	15.0500	15.0500	-9.063%	2	45	-91.030%
2026-03-23	16.0000	16.5500	16.0000	16.5500	+15.573%	4	45	-91.843%
2026-03-20	16.1500	16.1500	14.3200	14.3200	-28.579%	3	45	-90.573%
2026-03-18	20.1000	20.1000	20.0500	20.0500	-6.701%	5	43	-93.267%
2026-03-17	21.4900	21.4900	21.4900	21.4900	+2.823%	1	40	-93.718%
2026-03-13	20.9000	20.9000	20.9000	20.9000	+0.577%	2	39	-93.541%
2026-03-12	20.7800	20.7800	20.7800	20.7800	-31.009%	1	38	-93.503%
2026-03-10	30.9000	31.1000	27.6400	30.1200	-10.357%	24	38	-95.518%
2026-03-06	29.7700	33.6000	29.7700	33.6000	+17.032%	11	39	-95.982%
2026-03-05	27.2000	28.7100	27.2000	28.7100	-9.059%	5	39	-95.298%
2026-03-04	31.1600	31.5700	31.1600	31.5700	+1.675%	4	40	-95.724%
2026-03-03	30.4600	31.2200	30.1500	31.0500	-5.623%	5	44	-95.652%
2026-03-02	32.9000	32.9000	32.9000	32.9000	-9.191%	7	48	-95.897%
2026-02-24	37.0700	37.0700	36.2300	36.2300	+0.751%	2	55	-96.274%
2026-02-20	34.7000	35.9600	34.7000	35.9600	-0.526%	6	57	-96.246%
2026-02-19	38.2000	38.2000	35.9000	36.1500	+3.286%	5	56	-96.266%
2026-02-04	35.0000	35.0000	35.0000	35.0000	+5.422%	1	55	-96.143%
2026-02-03	33.2000	33.2000	33.2000	33.2000	-7.778%	1	55	-95.934%
2026-02-02	35.0400	36.0000	35.0400	36.0000	-17.089%	2	56	-96.250%
2026-01-28	41.1500	43.6400	41.1500	43.4200	+0.977%	37	58	-96.891%
2026-01-27	42.0000	47.2000	42.0000	43.0000	-9.244%	10	26	-96.860%
2026-01-21	47.3800	47.3800	47.3800	47.3800	+1.239%	10	21	-97.151%
2026-01-20	46.9000	46.9000	46.8000	46.8000	+14.091%	2	11	-97.115%
2026-01-14	41.0200	41.0200	41.0200	41.0200	-10.826%	1	11	-96.709%
2026-01-13	43.7500	46.0000	43.6500	46.0000	+26.547%	5	10	-97.065%
2026-01-09	35.6500	36.3500	35.6500	36.3500	+7.768%	2	11	-96.286%
2026-01-07	34.0700	34.0700	33.7300	33.7300	-10.053%	2	10	-95.998%
2026-01-06	37.5000	37.5000	37.5000	37.5000	+39.405%	1	10	-96.400%
2026-01-02	26.9000	26.9000	26.9000	26.9000	-1.465%	7	10	-94.981%
2025-12-31	27.3000	27.3000	27.3000	27.3000	+3.527%	1	2	-95.055%
2025-12-26	26.3700	26.3700	26.3700	26.3700	0.000%	1	2	-94.881%
2025-12-19	25.2000	26.3700	25.2000	26.3700	0.000%	3	2	-94.881%