Dark

BA20261120P185
BA Nov 20 2026 185.00 Put (BA261120P00185000)
option OPRA

EOD

Sep 29, 2026

8.11-16.735%(-1.63)2,816

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	8.1700	8.3500	7.0300	8.1100	-16.735%	2,816	4,232	0.000%
2026-09-28	6.4600	9.7400	6.4600	9.7400	+117.897%	460	2,368	-16.735%
2026-09-25	5.0000	5.0000	3.8500	4.4700	-11.485%	249	2,073	+81.432%
2026-09-24	4.7300	5.6600	4.6000	5.0500	+12.222%	219	2,031	+60.594%
2026-09-23	4.4000	4.5000	3.4000	4.5000	-5.462%	312	1,821	+80.222%
2026-09-22	3.8000	5.0500	3.8000	4.7600	+15.254%	104	1,813	+70.378%
2026-09-21	4.6400	4.8400	4.0100	4.1300	-16.227%	114	1,751	+96.368%
2026-09-18	5.6400	5.7400	4.8000	4.9300	-10.364%	66	1,717	+64.503%
2026-09-17	4.6300	5.5000	4.5300	5.5000	+16.279%	57	1,670	+47.455%
2026-09-16	2.8800	5.7000	2.6900	4.7300	+65.385%	113	1,625	+71.459%
2026-09-15	3.0000	3.0700	2.8000	2.8600	+1.060%	23	1,616	+183.566%
2026-09-14	2.8300	2.8300	2.8300	2.8300	-1.394%	1	1,605	+186.572%
2026-09-11	3.1500	3.2000	2.8700	2.8700	-25.455%	5	1,606	+182.578%
2026-09-10	2.9300	3.8500	2.9300	3.8500	+8.451%	22	1,604	+110.649%
2026-09-09	3.0300	3.5500	3.0000	3.5500	+28.623%	9	1,603	+128.451%
2026-09-08	2.5500	2.8500	2.4200	2.7600	+2.602%	10	1,600	+193.841%
2026-09-04	3.0000	3.0000	2.6900	2.6900	-10.631%	23	1,599	+201.487%
2026-09-03	3.5500	3.7000	2.9700	3.0100	-2.903%	87	1,599	+169.435%
2026-09-02	3.6300	3.6300	2.9800	3.1000	-20.918%	227	1,565	+161.613%
2026-09-01	3.7000	3.9200	3.6000	3.9200	+17.015%	103	1,447	+106.888%
2026-08-31	3.7500	3.7600	3.3500	3.3500	-2.899%	64	1,407	+142.090%
2026-08-28	3.7000	3.7000	3.4500	3.4500	-4.167%	10	1,387	+135.072%
2026-08-27	3.2000	3.6000	3.2000	3.6000	+7.463%	4	1,379	+125.278%
2026-08-26	3.6000	3.6000	3.3500	3.3500	-4.830%	40	1,377	+142.090%
2026-08-25	3.5500	3.5500	3.4700	3.5200	-10.886%	4	1,337	+130.398%
2026-08-24	3.5500	4.1500	3.5000	3.9500	+23.438%	89	1,333	+105.316%
2026-08-21	3.1500	3.4000	3.1500	3.2000	+8.475%	49	1,305	+153.438%
2026-08-20	2.6200	3.0100	2.6200	2.9500	+28.261%	17	1,288	+174.915%
2026-08-19	2.4000	2.4000	2.3000	2.3000	+19.792%	4	1,277	+252.609%
2026-08-17	1.8600	1.9700	1.7700	1.9200	+23.077%	8	1,277	+322.396%
2026-08-14	1.6500	1.7300	1.5600	1.5600	-18.325%	30	1,275	+419.872%
2026-08-13	2.0300	2.0300	1.8800	1.9100	0.000%	18	1,275	+324.607%
2026-08-12	1.9200	1.9200	1.9100	1.9100	+6.704%	145	1,280	+324.607%
2026-08-11	1.7900	1.7900	1.7900	1.7900	-4.278%	1	1,291	+353.073%
2026-08-10	2.1300	2.1300	1.8000	1.8700	-8.333%	32	1,291	+333.690%
2026-08-07	2.2900	2.2900	2.0400	2.0400	-8.520%	4	1,295	+297.549%
2026-08-06	2.1000	2.2800	2.0600	2.2300	+34.337%	28	1,295	+263.677%
2026-08-05	1.9900	1.9900	1.6100	1.6600	-23.502%	73	1,299	+388.554%
2026-08-04	2.3500	2.3700	2.0000	2.1700	-13.889%	159	1,288	+273.733%
2026-08-03	3.3600	3.3600	2.5200	2.5200	-47.500%	79	1,288	+221.825%
2026-07-31	4.1000	5.4500	4.1000	4.8000	+7.623%	4	1,296	+68.958%
2026-07-30	4.4600	4.4600	4.4600	4.4600	-23.761%	2	1,294	+81.839%
2026-07-29	5.0000	5.8500	5.0000	5.8500	+58.108%	21	1,292	+38.632%
2026-07-28	4.4500	4.4500	3.7000	3.7000	-38.742%	10	1,281	+119.189%
2026-07-24	6.0400	6.0400	6.0400	6.0400	-20.526%	2	1,278	+34.272%
2026-07-22	7.5500	7.6000	7.5500	7.6000	-1.935%	7	1,278	+6.711%
2026-07-21	6.6000	7.8500	6.6000	7.7500	+16.541%	6	1,271	+4.645%
2026-07-20	7.1000	7.1000	6.6500	6.6500	+25.472%	9	1,270	+21.955%
2026-07-16	5.3000	5.3000	5.3000	5.3000	+28.641%	6	1,277	+53.019%
2026-07-10	4.4900	4.4900	4.1200	4.1200	-3.059%	3	1,277	+96.845%
2026-07-09	4.2500	4.2500	4.2500	4.2500	+26.488%	1	1,277	+90.824%
2026-07-07	3.4500	3.4500	3.3600	3.3600	+2.128%	13	1,277	+141.369%
2026-07-06	3.4500	3.7900	3.2900	3.2900	-40.721%	17	1,268	+146.505%
2026-07-01	5.7500	5.7500	5.5000	5.5500	-7.191%	59	1,273	+46.126%
2026-06-30	5.8500	5.9800	5.8500	5.9800	-1.157%	6	1,221	+35.619%
2026-06-29	5.7500	6.2100	5.7500	6.0500	+13.936%	4	1,220	+34.050%
2026-06-26	5.9000	6.0500	5.3100	5.3100	+1.143%	25	1,218	+52.731%
2026-06-24	5.2500	5.2500	5.2500	5.2500	-7.080%	1	1,218	+54.476%
2026-06-23	5.6500	5.6500	5.6500	5.6500	+6.604%	10	1,218	+43.540%
2026-06-18	5.3700	5.7400	5.1500	5.3000	+5.788%	62	1,192	+53.019%
2026-06-17	4.5000	5.0300	4.3200	5.0100	-1.957%	263	1,192	+61.876%
2026-06-15	5.0200	5.1100	4.9800	5.1100	-24.408%	16	993	+58.708%
2026-06-12	7.2000	7.2000	6.7600	6.7600	-14.969%	7	1,003	+19.970%
2026-06-11	8.3000	8.3000	7.9500	7.9500	-13.587%	2	1,001	+2.013%
2026-06-10	9.3700	9.3700	9.2000	9.2000	+12.883%	2	1,000	-11.848%
2026-06-09	8.1500	8.1500	8.1500	8.1500	+5.844%	3	998	-0.491%
2026-06-08	7.5500	7.7000	7.5500	7.7000	-7.229%	2	995	+5.325%
2026-06-05	7.7000	8.3000	7.3500	8.3000	-9.783%	14	993	-2.289%
2026-06-03	8.1000	9.2000	8.1000	9.2000	+19.481%	5	982	-11.848%
2026-06-02	7.6000	7.8800	7.6000	7.7000	+19.565%	14	977	+5.325%
2026-06-01	6.3800	6.4400	6.3800	6.4400	+15.827%	4	963	+25.932%
2026-05-29	5.5600	5.5600	5.5600	5.5600	-24.865%	2	961	+45.863%
2026-05-26	7.4000	7.4000	7.4000	7.4000	+1.370%	16	961	+9.595%
2026-05-22	7.3000	7.3000	7.3000	7.3000	-5.806%	800	150	+11.096%
2026-05-21	7.7500	8.0000	7.7500	7.7500	+9.155%	10	148	+4.645%
2026-05-20	7.1000	7.1000	7.1000	7.1000	-4.698%	1	148	+14.225%
2026-05-19	7.4500	7.4500	7.4000	7.4500	-0.667%	11	138	+8.859%
2026-05-18	7.5500	7.5500	7.5000	7.5000	+4.167%	3	138	+8.133%
2026-05-15	7.2000	7.2000	7.2000	7.2000	+17.073%	1	138	+12.639%
2026-05-14	6.2000	6.2000	6.1000	6.1500	+38.514%	4	138	+31.870%
2026-05-13	4.7500	4.7500	4.4400	4.4400	-11.200%	4	135	+82.658%
2026-05-12	5.3500	5.5500	5.0000	5.0000	+7.296%	5	135	+62.200%
2026-05-11	4.6600	4.6600	4.6600	4.6600	-6.237%	1	135	+74.034%
2026-05-08	4.9700	4.9700	4.9700	4.9700	-13.565%	1	134	+63.179%
2026-05-06	5.7500	5.7500	5.7500	5.7500	-14.688%	1	135	+41.043%
2026-05-05	6.7400	6.7400	6.7400	6.7400	+7.840%	1	134	+20.326%
2026-05-01	6.2500	6.2500	6.2500	6.2500	-1.575%	1	133	+29.760%
2026-04-28	6.3500	6.3500	6.3500	6.3500	-17.532%	1	133	+27.717%
2026-04-20	7.7000	7.7000	7.7000	7.7000	+14.413%	2	132	+5.325%
2026-04-17	6.7300	6.7300	6.7300	6.7300	-10.624%	1	132	+20.505%
2026-04-16	7.5300	7.5300	7.5300	7.5300	-16.333%	1	132	+7.703%
2026-04-13	9.0000	9.0000	9.0000	9.0000	-8.163%	1	131	-9.889%
2026-04-08	9.8000	9.8000	9.8000	9.8000	-23.438%	1	131	-17.245%
2026-04-01	14.3100	14.3100	12.8000	12.8000	-34.860%	8	132	-36.641%
2026-03-30	19.3500	20.6000	19.3500	19.6500	+22.050%	4	131	-58.728%
2026-03-25	16.1000	16.1000	16.1000	16.1000	-6.829%	3	131	-49.627%
2026-03-24	17.2800	17.2800	17.2800	17.2800	+1.947%	1	128	-53.067%
2026-03-20	16.7100	16.9500	16.7100	16.9500	+2.727%	2	128	-52.153%
2026-03-19	16.4000	16.5000	16.3500	16.5000	+20.438%	23	127	-50.848%
2026-03-18	13.6500	13.7000	13.6500	13.7000	+8.300%	11	126	-40.803%
2026-03-17	12.6500	12.6500	12.6500	12.6500	+3.689%	1	131	-35.889%
2026-03-16	11.7500	12.2500	11.7500	12.2000	-18.176%	39	130	-33.525%
2026-03-12	14.9100	14.9100	14.9100	14.9100	+21.220%	1	121	-45.607%
2026-03-11	12.3000	12.3000	12.3000	12.3000	+13.889%	10	121	-34.065%
2026-03-09	10.8000	10.8000	10.8000	10.8000	+63.636%	1	111	-24.907%
2026-02-09	6.4500	6.6000	6.4500	6.6000	+0.763%	2	110	+22.879%
2026-01-28	6.6000	6.6000	6.5500	6.5500	+21.974%	2	110	+23.817%
2026-01-27	5.1600	5.3800	5.1600	5.3700	-11.967%	4	109	+51.024%
2026-01-21	6.1000	6.1000	6.1000	6.1000	-4.688%	30	107	+32.951%
2026-01-20	7.7000	7.7000	6.4000	6.4000	-5.325%	31	137	+26.719%
2026-01-13	6.4800	6.7600	6.4800	6.7600	+1.198%	2	106	+19.970%
2026-01-09	7.8000	7.9000	6.6800	6.6800	-16.080%	26	106	+21.407%
2026-01-06	8.1500	8.1500	7.9600	7.9600	-17.513%	26	126	+1.884%
2026-01-02	10.7600	10.7600	9.6500	9.6500	-13.375%	7	104	-15.959%
2025-12-23	11.0000	11.1400	11.0000	11.1400	-1.329%	64	98	-27.199%
2025-12-22	11.2900	11.2900	11.2900	11.2900	-21.049%	2	64	-28.167%
2025-12-17	14.3000	14.3000	14.3000	14.3000	0.000%	64	64	-43.287%