Dark

BA20261120P200
BA Nov 20 2026 200.00 Put (BA261120P00200000)
option OPRA

EOD

Sep 29, 2026

16.93-10.518%(-1.99)253

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	17.0900	17.2800	15.1500	16.9300	-10.518%	253	4,416	0.000%
2026-09-28	13.8500	19.0000	13.8500	18.9200	+77.653%	2,737	4,362	-10.518%
2026-09-25	11.2100	11.4000	9.6500	10.6500	-5.752%	99	1,913	+58.967%
2026-09-24	11.1000	12.9000	10.8500	11.3000	+7.109%	118	1,884	+49.823%
2026-09-23	9.9900	10.5500	8.6000	10.5500	-3.916%	170	1,855	+60.474%
2026-09-22	9.3000	11.4500	9.3000	10.9800	+12.615%	268	1,775	+54.189%
2026-09-21	10.0700	11.0900	9.5500	9.7500	-11.525%	138	1,729	+73.641%
2026-09-18	12.2500	12.5000	10.7800	11.0200	-7.004%	234	1,619	+53.630%
2026-09-17	10.0500	11.8500	10.0500	11.8500	+7.727%	273	1,506	+42.869%
2026-09-16	7.1500	12.4000	6.4000	11.0000	+49.660%	138	1,384	+53.909%
2026-09-15	7.1300	7.3500	6.5000	7.3500	+4.701%	31	1,364	+130.340%
2026-09-14	6.6500	7.0200	6.6000	7.0200	+1.007%	37	1,368	+141.168%
2026-09-11	7.5500	7.5500	6.9500	6.9500	-22.863%	17	1,363	+143.597%
2026-09-10	8.0000	9.0100	8.0000	9.0100	+12.344%	53	1,359	+87.902%
2026-09-09	7.3000	8.0200	6.8000	8.0200	+15.065%	38	1,366	+111.097%
2026-09-08	6.4000	6.9700	5.9700	6.9700	+4.341%	12	1,380	+142.898%
2026-09-04	7.1500	7.1500	6.6800	6.6800	-4.571%	18	1,377	+153.443%
2026-09-03	6.9500	8.5000	6.9500	7.0000	-6.040%	197	1,377	+141.857%
2026-09-02	7.3500	7.4500	7.0100	7.4500	-15.341%	67	1,290	+127.248%
2026-09-01	8.1900	8.8000	8.1900	8.8000	+6.152%	21	1,320	+92.386%
2026-08-31	8.1000	8.7000	8.1000	8.2900	+6.282%	116	1,313	+104.222%
2026-08-28	8.0000	8.4200	7.8000	7.8000	-2.500%	46	1,249	+117.051%
2026-08-27	7.4000	8.2000	7.3000	8.0000	+9.739%	31	1,235	+111.625%
2026-08-26	7.4200	8.0000	7.2900	7.2900	-4.706%	30	1,226	+132.236%
2026-08-25	7.7900	7.9200	7.3500	7.6500	-7.273%	247	1,231	+121.307%
2026-08-24	7.3000	8.6500	7.3000	8.2500	+15.546%	131	1,118	+105.212%
2026-08-21	6.5200	7.4000	6.5200	7.1400	+7.855%	104	1,041	+137.115%
2026-08-20	5.2000	7.0000	5.2000	6.6200	+29.804%	148	967	+155.740%
2026-08-19	5.2500	5.2500	4.9600	5.1000	+2.410%	21	915	+231.961%
2026-08-18	4.9000	5.0000	4.5000	4.9800	+13.959%	23	903	+239.960%
2026-08-17	3.8000	4.3700	3.8000	4.3700	+18.428%	37	891	+287.414%
2026-08-14	4.1000	4.1000	3.6500	3.6900	-13.176%	6	881	+358.808%
2026-08-13	4.3700	4.5000	4.2500	4.2500	+5.459%	14	879	+298.353%
2026-08-12	4.2500	4.2500	4.0300	4.0300	+1.511%	28	890	+320.099%
2026-08-11	3.7000	3.9800	3.7000	3.9700	-3.171%	20	885	+326.448%
2026-08-10	4.5400	4.5400	4.0000	4.1000	+2.500%	1,003	890	+312.927%
2026-08-07	4.5100	5.2000	4.0000	4.0000	-12.854%	17	1,590	+323.250%
2026-08-06	3.8500	4.5900	3.8000	4.5900	+27.500%	91	1,585	+268.845%
2026-08-05	4.1300	4.1300	3.6000	3.6000	-18.182%	14	1,576	+370.278%
2026-08-04	4.6500	4.6500	4.3500	4.4000	-17.137%	59	1,587	+284.773%
2026-08-03	7.0000	7.0000	5.3100	5.3100	-38.966%	24	1,603	+218.832%
2026-07-31	8.3100	10.0000	8.3100	8.7000	+16.310%	21	1,620	+94.598%
2026-07-30	8.2000	8.5000	7.3000	7.4800	-21.263%	41	1,627	+126.337%
2026-07-29	8.8100	10.4500	8.8100	9.5000	+25.000%	25	1,607	+78.211%
2026-07-28	8.6100	8.6100	7.3600	7.6000	-23.541%	108	1,594	+122.763%
2026-07-27	9.9400	9.9400	9.9400	9.9400	-8.807%	3	1,597	+70.322%
2026-07-24	10.9000	10.9000	10.9000	10.9000	-13.629%	1	1,600	+55.321%
2026-07-23	11.9500	12.8100	11.9500	12.6200	+3.868%	12	1,599	+34.152%
2026-07-22	12.9300	13.2500	11.8700	12.1500	-10.000%	21	1,595	+39.342%
2026-07-21	11.5000	13.5500	11.3000	13.5000	+14.894%	23	1,581	+25.407%
2026-07-20	11.6000	11.8000	11.6000	11.7500	+18.687%	12	1,577	+44.085%
2026-07-17	9.9000	9.9000	9.9000	9.9000	+0.508%	1	1,582	+71.010%
2026-07-16	9.3000	9.8500	9.3000	9.8500	+7.065%	18	1,581	+71.878%
2026-07-15	9.1700	9.3000	9.1500	9.2000	-8.000%	10	1,575	+84.022%
2026-07-13	9.3600	10.0000	9.3600	10.0000	+20.482%	16	1,575	+69.300%
2026-07-10	8.9300	8.9500	8.3000	8.3000	+7.792%	9	1,565	+103.976%
2026-07-09	7.9000	7.9000	7.7000	7.7000	+2.667%	4	1,561	+119.870%
2026-07-08	7.5000	7.5000	7.5000	7.5000	+19.048%	5	1,555	+125.733%
2026-07-07	6.3000	6.3000	6.3000	6.3000	-6.667%	5	1,550	+168.730%
2026-07-06	6.7500	6.7500	6.7500	6.7500	-16.149%	1	1,550	+150.815%
2026-07-02	8.0000	9.0500	7.8000	8.0500	-25.186%	24	1,571	+110.311%
2026-06-29	10.6000	10.8000	10.6000	10.7600	+8.141%	28	1,571	+57.342%
2026-06-25	9.0500	10.1000	9.0000	9.9500	+2.577%	22	1,565	+70.151%
2026-06-24	9.6000	9.7000	9.3500	9.7000	+3.191%	4	1,557	+74.536%
2026-06-22	9.4000	9.4000	9.3500	9.4000	+1.622%	4	1,560	+80.106%
2026-06-18	9.4000	9.4000	9.2500	9.2500	+14.480%	7	1,563	+83.027%
2026-06-17	8.0800	8.0800	8.0800	8.0800	-3.924%	1	1,563	+109.530%
2026-06-16	8.5700	8.5700	8.4000	8.4100	+3.827%	12	1,564	+101.308%
2026-06-15	8.9000	8.9000	7.9000	8.1000	-26.895%	25	1,559	+109.012%
2026-06-12	11.5000	11.5000	11.0000	11.0800	-6.498%	4	1,555	+52.798%
2026-06-11	13.6700	13.6700	11.6000	11.8500	-20.470%	67	1,553	+42.869%
2026-06-10	14.7700	14.9500	14.7700	14.9000	+9.963%	14	1,546	+13.624%
2026-06-09	12.0000	13.5500	12.0000	13.5500	+7.968%	3	1,549	+24.945%
2026-06-08	12.3500	12.6500	12.3500	12.5500	-0.397%	11	1,549	+34.900%
2026-06-05	12.3600	12.6500	12.3600	12.6000	+3.279%	4	1,549	+34.365%
2026-06-04	13.5500	13.5500	12.1900	12.2000	-17.845%	52	1,548	+38.770%
2026-06-03	12.9500	14.8500	12.9500	14.8500	+23.237%	72	1,499	+14.007%
2026-06-02	10.7500	12.8800	10.7500	12.0500	+14.326%	13	1,491	+40.498%
2026-06-01	10.5400	10.5400	10.5400	10.5400	+18.962%	10	1,480	+60.626%
2026-05-29	9.1200	9.2500	8.7000	8.8600	-8.376%	1,000	1,470	+91.084%
2026-05-28	9.2500	9.6700	9.2500	9.6700	-7.641%	20	536	+75.078%
2026-05-27	10.4700	10.4700	10.4700	10.4700	-7.345%	1	516	+61.700%
2026-05-26	11.3000	11.3000	11.3000	11.3000	-3.004%	2	517	+49.823%
2026-05-22	11.6500	11.6500	11.6500	11.6500	-6.800%	1	515	+45.322%
2026-05-21	12.8000	12.8000	12.5000	12.5000	+11.111%	8	495	+35.440%
2026-05-20	12.1000	12.1000	11.0000	11.2500	-5.858%	502	495	+50.489%
2026-05-19	12.0000	12.0000	11.9000	11.9500	-5.608%	8	779	+41.674%
2026-05-18	12.6000	12.6600	12.6000	12.6600	+10.087%	2	779	+33.728%
2026-05-15	11.2500	11.5000	11.2500	11.5000	+15.000%	2	779	+47.217%
2026-05-14	8.1000	10.5300	8.0500	10.0000	+25.786%	24	777	+69.300%
2026-05-13	8.1400	8.1400	7.9500	7.9500	-8.621%	4	751	+112.956%
2026-05-12	8.7000	8.7000	8.7000	8.7000	+13.281%	2	751	+94.598%
2026-05-11	7.6800	7.6800	7.6800	7.6800	-2.166%	1	751	+120.443%
2026-05-08	7.8500	7.8500	7.8500	7.8500	-15.135%	1	750	+115.669%
2026-05-07	8.5500	9.2500	8.5500	9.2500	+3.933%	30	750	+83.027%
2026-05-06	9.2500	9.4600	8.9000	8.9000	-19.091%	504	720	+90.225%
2026-05-04	10.7200	11.0000	10.7200	11.0000	+1.852%	12	220	+53.909%
2026-04-29	10.8000	10.8000	10.8000	10.8000	+4.348%	5	220	+56.759%
2026-04-27	9.8500	10.4000	9.8500	10.3500	+3.500%	9	215	+63.575%
2026-04-23	10.1000	10.1000	9.4200	10.0000	-5.660%	10	210	+69.300%
2026-04-22	10.5000	11.5900	10.5000	10.6000	-12.901%	29	209	+59.717%
2026-04-21	11.5000	12.1700	11.5000	12.1700	+10.636%	22	185	+39.113%
2026-04-20	11.9700	11.9700	11.0000	11.0000	-1.610%	2	185	+53.909%
2026-04-17	11.1800	11.1800	11.1800	11.1800	-14.851%	1	184	+51.431%
2026-04-16	13.1300	13.1300	13.1300	13.1300	+8.066%	1	183	+28.941%
2026-04-14	12.2300	12.2300	12.1500	12.1500	-13.338%	2	182	+39.342%
2026-04-13	14.0200	14.0200	14.0200	14.0200	-2.706%	1	180	+20.756%
2026-04-10	14.4100	14.4100	14.4100	14.4100	+2.562%	1	180	+17.488%
2026-04-09	14.0500	14.0500	14.0500	14.0500	-1.748%	1	179	+20.498%
2026-04-08	14.5000	15.0000	14.3000	14.3000	-23.855%	12	178	+18.392%
2026-04-07	18.7800	18.7800	18.7800	18.7800	+4.916%	1	170	-9.851%
2026-04-06	18.8300	18.8300	17.9000	17.9000	-11.386%	2	170	-5.419%
2026-04-02	19.5000	20.2000	19.5000	20.2000	+7.276%	31	178	-16.188%
2026-04-01	18.7000	18.8300	18.1300	18.8300	-25.129%	8	178	-10.090%
2026-03-31	25.1500	25.1500	25.1500	25.1500	-9.369%	2	180	-32.684%
2026-03-30	26.9000	27.7500	26.9000	27.7500	+4.994%	7	179	-38.991%
2026-03-27	25.5400	26.4300	25.5400	26.4300	+11.519%	26	176	-35.944%
2026-03-25	23.7000	23.7000	23.7000	23.7000	-3.067%	40	201	-28.565%
2026-03-24	24.4500	24.4500	24.4500	24.4500	+7.002%	2	205	-30.757%
2026-03-23	23.5500	23.5500	22.8000	22.8500	-8.159%	14	203	-25.908%
2026-03-20	22.9800	25.2500	22.9800	24.8800	+11.071%	24	199	-31.953%
2026-03-19	23.0000	23.4000	22.4000	22.4000	+24.444%	34	189	-24.420%
2026-03-17	18.0000	18.0000	18.0000	18.0000	-11.980%	1	185	-5.944%
2026-03-13	20.4500	20.4500	20.4500	20.4500	-3.946%	10	185	-17.213%
2026-03-12	19.9000	21.2900	19.9000	21.2900	+26.726%	20	175	-20.479%
2026-03-10	16.0000	16.8000	16.0000	16.8000	+4.348%	2	175	+0.774%
2026-03-09	15.4000	16.1000	15.2900	16.1000	+18.469%	29	174	+5.155%
2026-03-06	13.5900	13.5900	13.5900	13.5900	-0.074%	1	158	+24.577%
2026-03-04	13.6000	13.6000	13.6000	13.6000	-7.859%	1	158	+24.485%
2026-03-03	14.7600	14.7600	14.7600	14.7600	+10.396%	1	157	+14.702%
2026-02-26	12.7200	13.3700	12.7200	13.3700	+14.078%	51	156	+26.627%
2026-02-23	11.4200	11.7200	11.4200	11.7200	-2.333%	2	156	+44.454%
2026-02-20	11.7500	12.0000	11.0500	12.0000	+17.417%	5	156	+41.083%
2026-02-11	10.3000	10.3000	10.2200	10.2200	+8.263%	6	153	+65.656%
2026-02-06	9.4400	9.4400	9.4400	9.4400	+2.832%	1	147	+79.343%
2026-01-28	9.1800	9.1800	9.1800	9.1800	+0.218%	1	146	+84.423%
2026-01-27	10.0000	10.0000	7.3300	9.1600	+11.030%	27	145	+84.825%
2026-01-26	8.1000	8.5400	8.1000	8.2500	-0.960%	5	131	+105.212%
2026-01-22	8.3300	8.3300	8.3300	8.3300	-14.212%	1	127	+103.241%
2026-01-21	9.7100	9.7100	9.7100	9.7100	-0.410%	1	126	+74.356%
2026-01-20	9.7100	9.7500	9.7100	9.7500	0.000%	2	126	+73.641%
2026-01-13	9.3600	9.7500	9.3600	9.7500	-8.019%	74	125	+73.641%
2026-01-12	10.7500	10.7500	10.6000	10.6000	-8.856%	2	114	+59.717%
2026-01-09	11.5400	11.6300	11.5400	11.6300	-12.884%	2	114	+45.572%
2026-01-08	13.1500	13.3500	13.1500	13.3500	+6.800%	2	114	+26.816%
2026-01-07	12.5000	12.5000	12.5000	12.5000	-0.636%	1	114	+35.440%
2026-01-06	12.5800	12.5800	12.5800	12.5800	-11.719%	1	113	+34.579%
2026-01-02	15.9000	15.9000	14.2500	14.2500	-6.250%	15	113	+18.807%
2025-12-31	15.1300	15.2000	15.1300	15.2000	+1.064%	11	97	+11.382%
2025-12-30	15.0600	15.0600	15.0400	15.0400	-3.590%	2	97	+12.566%
2025-12-26	15.6000	15.6000	15.6000	15.6000	-3.585%	10	97	+8.526%
2025-12-23	15.0000	16.2000	15.0000	16.1800	-0.553%	42	87	+4.635%
2025-12-22	16.2000	16.5100	16.2000	16.2700	-0.245%	53	65	+4.057%
2025-12-19	16.3100	16.3100	16.3100	16.3100	-14.473%	40	40	+3.801%
2025-12-18	19.0700	19.0700	19.0700	19.0700	-5.594%	20	20	-11.222%
2025-12-17	20.2000	20.2000	20.2000	20.2000	0.000%	20	20	-16.188%