Dark

BA20261120P180
BA Nov 20 2026 180.00 Put (BA261120P00180000)
option OPRA

EOD

Sep 29, 2026

6.26-14.598%(-1.07)280

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8300	6.8300	5.2000	6.2600	-14.598%	280	6,798	0.000%
2026-09-28	4.5500	7.3500	4.5500	7.3300	+121.450%	559	6,732	-14.598%
2026-09-25	3.3300	3.5500	2.7800	3.3100	-8.056%	95	6,464	+89.124%
2026-09-24	3.2800	4.1000	3.2000	3.6000	+16.129%	289	6,389	+73.889%
2026-09-23	3.0800	3.2300	2.3600	3.1000	-8.824%	112	6,230	+101.935%
2026-09-22	2.7400	3.6000	2.7400	3.4000	+18.467%	239	6,213	+84.118%
2026-09-21	3.0500	3.5400	2.8700	2.8700	-19.155%	133	6,088	+118.118%
2026-09-18	4.0000	4.2000	3.4000	3.5500	-11.250%	130	6,016	+76.338%
2026-09-17	4.0000	4.0000	3.2700	4.0000	+13.960%	119	5,935	+56.500%
2026-09-16	2.2000	4.5000	1.9900	3.5100	+59.545%	193	5,869	+78.348%
2026-09-15	2.0800	2.2200	2.0400	2.2000	+7.317%	11	5,773	+184.545%
2026-09-14	2.1500	2.2000	2.0500	2.0500	-1.914%	12	5,764	+205.366%
2026-09-11	2.3700	2.3700	2.0900	2.0900	-25.357%	6	5,760	+199.522%
2026-09-10	2.6600	2.8000	2.5800	2.8000	+17.155%	65	5,762	+123.571%
2026-09-09	1.9900	2.3900	1.9900	2.3900	+21.320%	27	5,751	+161.925%
2026-09-08	1.8600	2.0400	1.5000	1.9700	-11.261%	42	5,734	+217.766%
2026-09-04	2.0200	2.2200	1.9900	2.2200	+2.304%	19	5,744	+181.982%
2026-09-03	2.5800	2.6500	2.1100	2.1700	-2.252%	109	5,744	+188.479%
2026-09-02	2.4000	2.4000	2.2000	2.2200	-24.232%	8	5,663	+181.982%
2026-09-01	2.6500	2.9300	2.6100	2.9300	+10.985%	18	5,661	+113.652%
2026-08-31	2.6000	2.8100	2.6000	2.6400	+9.544%	185	5,648	+137.121%
2026-08-28	2.5500	2.7300	2.4100	2.4100	-5.118%	66	5,547	+159.751%
2026-08-27	2.5300	2.8000	2.5300	2.5400	+2.419%	27	5,489	+146.457%
2026-08-26	2.6600	2.6600	2.4500	2.4800	-8.148%	5	5,465	+152.419%
2026-08-25	2.5800	2.7300	2.5800	2.7000	-10.000%	7	5,463	+131.852%
2026-08-24	2.7900	3.1500	2.7900	3.0000	+22.951%	85	5,458	+108.667%
2026-08-21	2.3200	2.4400	2.3200	2.4400	+9.417%	4	5,448	+156.557%
2026-08-20	2.0000	2.2500	2.0000	2.2300	+27.429%	23	5,446	+180.717%
2026-08-19	1.7500	1.7500	1.7500	1.7500	+13.636%	1	5,423	+257.714%
2026-08-18	1.4600	1.5400	1.4600	1.5400	+7.692%	21	5,422	+306.494%
2026-08-17	1.3500	1.4500	1.3200	1.4300	+13.492%	39	5,401	+337.762%
2026-08-14	1.4000	1.4000	1.1700	1.2600	-10.000%	19	5,430	+396.825%
2026-08-13	1.4400	1.6100	1.3400	1.4000	-2.098%	542	5,428	+347.143%
2026-08-12	1.5500	1.5500	1.3600	1.4300	+10.000%	36	4,917	+337.762%
2026-08-11	1.3000	1.3000	1.3000	1.3000	-7.143%	2	4,895	+381.538%
2026-08-10	1.5900	1.5900	1.4000	1.4000	-21.788%	15	4,896	+347.143%
2026-08-07	1.5900	1.7900	1.5800	1.7900	+9.146%	62	4,904	+249.721%
2026-08-06	1.4900	1.7300	1.4700	1.6400	+25.191%	12	4,845	+281.707%
2026-08-05	1.4300	1.4300	1.1900	1.3100	-21.557%	96	4,846	+377.863%
2026-08-04	1.7900	1.7900	1.5700	1.6700	-10.695%	26	4,852	+274.850%
2026-08-03	3.3000	3.3000	1.8700	1.8700	-51.928%	25	4,867	+234.759%
2026-07-31	3.5800	3.9000	3.5800	3.8900	+25.484%	13	4,882	+60.925%
2026-07-30	3.1000	3.1000	3.1000	3.1000	-25.121%	7	4,872	+101.935%
2026-07-29	3.5000	4.6000	3.5000	4.1400	-9.804%	45	4,875	+51.208%
2026-07-27	4.5900	4.5900	4.5900	4.5900	-10.000%	1	4,839	+36.383%
2026-07-24	5.0000	5.1500	4.9500	5.1000	-21.053%	122	4,839	+22.745%
2026-07-23	6.4600	6.4600	6.4600	6.4600	+14.336%	4	4,839	-3.096%
2026-07-21	4.8000	5.7000	4.8000	5.6500	+6.604%	31	4,843	+10.796%
2026-07-20	5.3500	5.5000	5.1500	5.3000	+15.217%	24	4,812	+18.113%
2026-07-17	4.5500	4.6000	4.5300	4.6000	+6.977%	11	4,808	+36.087%
2026-07-16	4.4000	4.4000	4.3000	4.3000	+12.272%	2	4,811	+45.581%
2026-07-15	3.8300	3.8300	3.8300	3.8300	-15.824%	1	4,809	+63.446%
2026-07-13	4.4000	4.5500	4.4000	4.5500	+22.312%	3	4,808	+37.582%
2026-07-10	3.7000	3.7200	3.7000	3.7200	+12.387%	3	4,805	+68.280%
2026-07-08	3.3100	3.3100	3.3100	3.3100	+22.140%	2	4,805	+89.124%
2026-07-07	2.7800	2.7800	2.7100	2.7100	-1.455%	5	4,803	+130.996%
2026-07-06	2.8900	2.8900	2.7500	2.7500	-27.249%	7	4,800	+127.636%
2026-07-02	4.0000	4.0000	3.6700	3.7800	-12.093%	8	4,808	+65.608%
2026-07-01	4.6000	4.6500	4.3000	4.3000	-11.523%	37	4,808	+45.581%
2026-06-30	4.8300	4.8700	4.8300	4.8600	-1.018%	5	4,806	+28.807%
2026-06-29	4.7000	5.0500	4.7000	4.9100	+5.591%	6	4,806	+27.495%
2026-06-26	4.6500	4.6500	4.6500	4.6500	-0.853%	1	4,800	+34.624%
2026-06-25	4.6900	4.6900	4.6900	4.6900	+6.349%	5	4,799	+33.475%
2026-06-24	4.9500	4.9500	4.4100	4.4100	-3.922%	6	4,794	+41.950%
2026-06-18	4.2600	4.5900	4.2600	4.5900	+14.750%	22	4,788	+36.383%
2026-06-17	3.7400	5.2500	3.2300	4.0000	-2.439%	1,669	4,788	+56.500%
2026-06-15	4.3000	4.3000	4.1000	4.1000	-26.786%	6	2,785	+52.683%
2026-06-12	5.8500	5.9000	5.6000	5.6000	-7.438%	18	2,791	+11.786%
2026-06-11	7.2000	7.2000	5.3500	6.0500	-20.915%	405	2,781	+3.471%
2026-06-10	7.2500	7.8000	7.2500	7.6500	+15.385%	18	2,381	-18.170%
2026-06-09	6.4500	6.6300	6.4500	6.6300	+2.791%	6	2,388	-5.581%
2026-06-08	6.3000	6.4500	6.3000	6.4500	-3.731%	2	2,384	-2.946%
2026-06-05	6.4000	6.7000	6.4000	6.7000	-6.555%	8	2,385	-6.567%
2026-06-03	6.9400	7.5800	6.8400	7.1700	+13.270%	662	2,383	-12.692%
2026-06-02	5.5000	6.3300	5.5000	6.3300	+19.660%	5	1,729	-1.106%
2026-06-01	5.2400	5.9500	4.3500	5.2900	+10.438%	1,602	1,726	+18.336%
2026-05-29	4.7900	4.7900	4.7900	4.7900	-11.296%	1	253	+30.689%
2026-05-27	5.4000	5.4000	5.4000	5.4000	-11.475%	1	253	+15.926%
2026-05-26	6.0500	6.1000	6.0500	6.1000	0.000%	26	253	+2.623%
2026-05-22	6.1000	6.1000	6.1000	6.1000	-3.175%	1	238	+2.623%
2026-05-21	6.5500	6.7000	6.3000	6.3000	+8.062%	5	236	-0.635%
2026-05-20	5.8300	5.8300	5.8300	5.8300	-13.630%	1	236	+7.376%
2026-05-19	6.2500	6.8000	6.2500	6.7500	+4.651%	12	223	-7.259%
2026-05-18	6.6300	6.6300	6.4500	6.4500	+7.500%	4	223	-2.946%
2026-05-15	5.9000	6.0000	5.9000	6.0000	+8.499%	8	223	+4.333%
2026-05-14	4.3000	5.5300	4.3000	5.5300	+42.526%	6	215	+13.201%
2026-05-11	3.9500	3.9500	3.8800	3.8800	-5.366%	2	212	+61.340%
2026-05-08	4.3500	4.3500	4.1000	4.1000	-11.828%	7	213	+52.683%
2026-05-07	4.6500	4.6500	4.6500	4.6500	-3.727%	1	216	+34.624%
2026-05-06	4.8300	4.8300	4.8300	4.8300	-14.965%	3	215	+29.607%
2026-05-04	5.6800	5.6800	5.6800	5.6800	+1.975%	4	215	+10.211%
2026-04-30	5.9500	5.9500	5.5000	5.5700	-5.593%	8	211	+12.388%
2026-04-29	6.1600	6.1600	5.9000	5.9000	+7.273%	4	213	+6.102%
2026-04-28	5.5000	5.5000	5.5000	5.5000	+0.182%	2	213	+13.818%
2026-04-24	5.4600	5.4900	5.4600	5.4900	+3.977%	2	215	+14.026%
2026-04-23	5.4800	5.4800	5.2800	5.2800	-10.811%	4	214	+18.561%
2026-04-22	5.9200	5.9200	5.9200	5.9200	-17.203%	1	214	+5.743%
2026-04-21	6.8400	7.7000	6.8300	7.1500	+9.160%	6	213	-12.448%
2026-04-20	6.5500	6.5500	6.5500	6.5500	-2.963%	2	210	-4.427%
2026-04-15	6.7500	6.7500	6.7500	6.7500	-17.178%	1	210	-7.259%
2026-04-10	8.6500	8.6500	8.1500	8.1500	-23.832%	2	209	-23.190%
2026-04-06	10.7000	10.7000	10.7000	10.7000	-4.464%	1	210	-41.495%
2026-04-01	11.9400	11.9400	11.0000	11.2000	-37.778%	23	210	-44.107%
2026-03-30	18.0000	18.0000	18.0000	18.0000	+9.091%	20	210	-65.222%
2026-03-27	16.2700	16.5000	16.1600	16.5000	+6.452%	29	190	-62.061%
2026-03-26	15.0000	15.5000	15.0000	15.5000	+2.445%	18	190	-59.613%
2026-03-24	15.1600	15.1600	15.1300	15.1300	+2.646%	4	177	-58.625%
2026-03-23	14.1100	14.7400	13.7500	14.7400	-6.115%	52	177	-57.531%
2026-03-20	14.9500	15.7000	14.9500	15.7000	+12.063%	5	144	-60.127%
2026-03-19	14.7100	14.7100	14.0100	14.0100	+16.266%	3	143	-55.318%
2026-03-18	11.9800	12.0500	11.9800	12.0500	+8.072%	8	143	-48.050%
2026-03-17	11.3000	11.3000	11.1500	11.1500	-16.102%	12	142	-43.857%
2026-03-12	12.9000	13.2900	12.9000	13.2900	+21.927%	2	137	-52.897%
2026-03-11	10.9000	10.9000	10.9000	10.9000	+13.542%	2	136	-42.569%
2026-03-09	9.2100	9.6000	9.1500	9.6000	+17.073%	35	134	-34.792%
2026-03-06	8.2000	8.2000	8.2000	8.2000	0.000%	10	111	-23.659%
2026-03-04	8.6500	8.6500	8.2000	8.2000	-9.492%	2	111	-23.659%
2026-03-03	9.0600	9.0600	9.0600	9.0600	+33.235%	1	112	-30.905%
2026-02-24	6.8000	6.8000	6.8000	6.8000	-6.849%	1	111	-7.941%
2026-02-23	7.3500	7.3500	7.3000	7.3000	+26.079%	2	112	-14.247%
2026-02-12	5.5300	5.7900	5.5100	5.7900	+2.478%	37	111	+8.117%
2026-02-11	5.6400	5.6500	5.6400	5.6500	-14.394%	9	87	+10.796%
2026-02-03	6.4500	6.6000	6.4500	6.6000	+10.924%	2	78	-5.152%
2026-01-29	5.8500	5.9500	5.8000	5.9500	+13.333%	23	78	+5.210%
2026-01-27	3.9400	5.4000	3.9400	5.2500	+12.179%	9	77	+19.238%
2026-01-26	4.9500	4.9500	4.6000	4.6800	-12.523%	3	72	+33.761%
2026-01-21	5.3500	5.3500	5.3500	5.3500	+1.905%	10	72	+17.009%
2026-01-16	5.2500	5.2500	5.2500	5.2500	-2.778%	8	64	+19.238%
2026-01-13	5.4000	5.4000	5.4000	5.4000	-8.475%	1	64	+15.926%
2026-01-12	5.9000	6.0000	5.9000	5.9000	-7.233%	19	63	+6.102%
2026-01-09	6.3600	6.3600	6.3600	6.3600	-11.667%	20	53	-1.572%
2026-01-08	7.2000	7.2000	7.2000	7.2000	-2.703%	1	33	-13.056%
2026-01-05	7.4000	7.4000	7.4000	7.4000	-19.565%	10	22	-15.405%
2026-01-02	9.2000	9.2000	9.2000	9.2000	-4.167%	1	22	-31.957%
2025-12-23	9.6000	9.7200	9.6000	9.6000	-5.882%	15	21	-34.792%
2025-12-19	11.2500	11.2500	10.1500	10.2000	-13.706%	41	11	-38.627%
2025-12-16	11.8200	11.8200	11.8200	11.8200	0.000%	20	20	-47.039%