Dark

BA20261120P205
BA Nov 20 2026 205.00 Put (BA261120P00205000)
option OPRA

EOD

Sep 29, 2026

20.53-9.119%(-2.06)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	19.4500	20.5300	18.6700	20.5300	-9.119%	22	1,885	0.000%
2026-09-28	16.7500	22.5900	16.7500	22.5900	+71.657%	61	1,894	-9.119%
2026-09-25	13.6500	13.8200	12.1000	13.1600	-6.931%	36	1,888	+56.003%
2026-09-24	15.5000	15.5000	13.6900	14.1400	+7.040%	134	1,872	+45.191%
2026-09-23	11.3500	13.2100	10.7200	13.2100	-5.237%	61	1,812	+55.413%
2026-09-22	11.9100	14.2500	11.9100	13.9400	+13.703%	64	1,822	+47.274%
2026-09-21	13.6000	13.6000	12.1500	12.2600	-12.429%	221	1,759	+67.455%
2026-09-18	14.7400	15.2200	14.0000	14.0000	-3.780%	75	1,629	+46.643%
2026-09-17	13.2000	14.6000	12.8500	14.5500	+11.069%	74	1,569	+41.100%
2026-09-16	9.0500	15.1300	8.5000	13.1000	+40.558%	85	1,560	+56.718%
2026-09-15	8.9500	9.6500	8.5500	9.3200	+7.497%	496	1,561	+120.279%
2026-09-14	9.3200	9.3200	8.6700	8.6700	-2.912%	6	1,284	+136.794%
2026-09-11	9.6400	9.6500	8.9300	8.9300	-17.696%	29	1,286	+129.899%
2026-09-10	10.6500	10.8500	9.6000	10.8500	+3.235%	83	1,278	+89.217%
2026-09-09	9.2500	10.5100	9.2500	10.5100	+18.623%	79	1,288	+95.338%
2026-09-08	7.5000	8.9300	7.5000	8.8600	+4.235%	11	1,271	+131.716%
2026-09-04	9.2500	9.2500	8.5000	8.5000	-8.405%	18	1,267	+141.529%
2026-09-03	9.9000	10.7000	9.0400	9.2800	-3.834%	45	1,267	+121.228%
2026-09-02	10.3500	10.3500	9.0000	9.6500	-13.063%	18	1,253	+112.746%
2026-09-01	10.4000	11.1000	10.2500	11.1000	+4.225%	68	1,254	+84.955%
2026-08-31	10.3000	10.7500	10.3000	10.6500	+3.801%	38	1,229	+92.770%
2026-08-28	10.1000	10.3500	10.0500	10.2600	+8.342%	100	1,217	+100.097%
2026-08-27	10.3100	10.3100	9.2500	9.4700	+2.823%	15	1,185	+116.790%
2026-08-26	9.4700	9.9300	9.2100	9.2100	-6.020%	16	1,181	+122.910%
2026-08-25	9.5700	9.8000	9.4000	9.8000	-3.922%	13	1,175	+109.490%
2026-08-24	9.5300	10.8300	9.5300	10.2000	+13.333%	55	1,171	+101.275%
2026-08-21	8.6500	9.0000	8.6300	9.0000	+11.386%	88	1,162	+128.111%
2026-08-20	7.1500	8.0800	7.1500	8.0800	+24.308%	17	1,137	+154.084%
2026-08-19	6.4500	6.6000	6.4500	6.5000	+0.775%	23	1,146	+215.846%
2026-08-18	6.0100	6.4500	6.0100	6.4500	+17.273%	30	1,129	+218.295%
2026-08-17	5.5000	5.5000	5.5000	5.5000	+8.911%	10	1,113	+273.273%
2026-08-14	4.9500	5.2000	4.9000	5.0500	-6.134%	14	1,103	+306.535%
2026-08-13	5.7600	5.7800	5.2500	5.3800	+1.701%	18	1,105	+281.599%
2026-08-12	5.2900	5.2900	5.2900	5.2900	+7.302%	4	1,102	+288.091%
2026-08-11	4.9200	4.9300	4.8100	4.9300	-2.376%	9	1,098	+316.430%
2026-08-10	5.0500	5.0500	5.0500	5.0500	-14.840%	2	1,099	+306.535%
2026-08-07	5.9300	5.9300	5.9300	5.9300	+2.241%	20	1,098	+246.206%
2026-08-06	4.5500	5.8000	4.5500	5.8000	+33.333%	3	1,088	+253.966%
2026-08-05	5.2200	5.2200	4.3500	4.3500	-19.444%	3	1,088	+371.954%
2026-08-04	5.5500	5.8000	5.4000	5.4000	-18.552%	19	1,087	+280.185%
2026-08-03	7.6000	7.6000	6.6300	6.6300	-30.357%	3	1,082	+209.653%
2026-07-31	9.5200	9.5200	9.5200	9.5200	+0.847%	3	1,081	+115.651%
2026-07-30	10.2000	10.2000	9.3000	9.4400	+8.009%	113	1,078	+117.479%
2026-07-28	11.0000	11.0000	8.7400	8.7400	-29.743%	11	1,129	+134.897%
2026-07-27	12.1000	12.9000	12.1000	12.4400	-4.308%	4	1,130	+65.032%
2026-07-24	13.8500	13.8500	12.9500	13.0000	-13.679%	594	1,130	+57.923%
2026-07-23	13.9000	15.0600	13.9000	15.0600	+7.341%	8	610	+36.321%
2026-07-22	15.5500	15.5500	14.0300	14.0300	-10.921%	9	609	+46.329%
2026-07-21	13.5500	15.9500	13.2800	15.7500	+11.307%	25	600	+30.349%
2026-07-20	12.2900	14.1500	12.2900	14.1500	+17.917%	78	583	+45.088%
2026-07-17	12.6000	12.6000	12.0000	12.0000	+7.623%	4	537	+71.083%
2026-07-15	11.0500	11.1500	11.0500	11.1500	+0.905%	6	536	+84.126%
2026-07-14	11.0500	11.0500	11.0500	11.0500	+1.376%	2	531	+85.792%
2026-07-13	10.9000	10.9000	10.9000	10.9000	+9.109%	2	531	+88.349%
2026-07-10	9.9900	9.9900	9.9900	9.9900	+4.607%	1	531	+105.506%
2026-07-08	8.5300	9.5500	8.4600	9.5500	+26.490%	155	532	+114.974%
2026-07-07	7.3000	7.5500	7.3000	7.5500	-1.307%	9	404	+171.921%
2026-07-06	7.5500	8.2000	7.5500	7.6500	-17.742%	24	411	+168.366%
2026-07-02	9.5000	9.5000	9.3000	9.3000	-27.059%	10	410	+120.753%
2026-06-29	12.7500	12.7500	12.7000	12.7500	+7.595%	12	410	+61.020%
2026-06-25	11.9500	11.9500	11.8500	11.8500	+6.278%	24	405	+73.249%
2026-06-24	11.1500	11.1500	11.1500	11.1500	-1.327%	1	397	+84.126%
2026-06-23	11.3000	11.3000	11.3000	11.3000	+1.164%	2	396	+81.681%
2026-06-22	11.1700	11.1700	11.1700	11.1700	-0.268%	20	396	+83.796%
2026-06-18	10.2500	11.3200	10.2500	11.2000	+14.872%	25	400	+83.304%
2026-06-16	9.7500	9.7500	9.7500	9.7500	-2.010%	1	400	+110.564%
2026-06-15	10.1500	10.1500	9.9500	9.9500	-27.372%	3	400	+106.332%
2026-06-11	15.3000	15.3000	13.7000	13.7000	-15.899%	8	397	+49.854%
2026-06-10	16.2900	16.2900	16.2900	16.2900	+9.697%	3	397	+26.028%
2026-06-09	15.3500	15.3500	14.8500	14.8500	+1.712%	5	394	+38.249%
2026-06-08	14.6000	14.6000	14.6000	14.6000	-0.545%	1	393	+40.616%
2026-06-05	14.6800	14.6800	14.6800	14.6800	-5.716%	1	392	+39.850%
2026-06-04	16.2300	16.2300	15.5700	15.5700	+7.379%	3	392	+31.856%
2026-06-02	14.5500	14.7000	14.3200	14.5000	+18.852%	41	390	+41.586%
2026-06-01	12.1300	12.5100	12.1300	12.2000	+6.550%	39	354	+68.279%
2026-05-29	11.4500	11.4500	11.4500	11.4500	+3.153%	1	333	+79.301%
2026-05-28	11.1000	11.1000	11.1000	11.1000	-16.667%	2	332	+84.955%
2026-05-21	13.3200	13.3200	13.3200	13.3200	-0.225%	1	332	+54.129%
2026-05-15	13.3500	13.3500	13.3500	13.3500	+15.584%	1	331	+53.783%
2026-05-14	10.6800	12.1000	10.6800	11.5500	+27.624%	48	331	+77.749%
2026-05-13	9.0500	9.0500	9.0500	9.0500	-11.275%	2	222	+126.851%
2026-05-12	9.9000	10.2000	9.9000	10.2000	+20.710%	66	222	+101.275%
2026-05-11	9.0500	9.0500	8.4500	8.4500	-9.819%	12	222	+142.959%
2026-05-08	9.3700	9.3700	9.3700	9.3700	-7.319%	3	221	+119.104%
2026-04-24	10.1100	10.1100	10.1100	10.1100	-12.845%	2	220	+103.066%
2026-04-23	11.6000	11.6000	11.6000	11.6000	-5.691%	2	220	+76.983%
2026-04-22	12.4000	12.6000	12.2500	12.3000	-3.150%	14	218	+66.911%
2026-04-17	12.5500	12.7000	12.5500	12.7000	-6.273%	69	205	+61.654%
2026-04-15	13.5500	13.5500	13.5500	13.5500	-1.095%	1	177	+51.513%
2026-04-14	13.8000	13.8000	13.7000	13.7000	-16.970%	2	178	+49.854%
2026-04-13	16.5000	16.5000	16.5000	16.5000	+0.304%	1	178	+24.424%
2026-04-10	16.1000	16.4500	16.1000	16.4500	-0.121%	28	178	+24.802%
2026-04-08	16.8000	16.8000	16.4700	16.4700	-16.818%	6	178	+24.651%
2026-04-06	19.8000	19.8000	19.8000	19.8000	-12.000%	2	174	+3.687%
2026-04-02	22.5000	22.5000	22.5000	22.5000	+6.635%	1	174	-8.756%
2026-04-01	21.1000	21.1000	21.1000	21.1000	-28.836%	1	174	-2.701%
2026-03-30	29.7000	30.0000	29.6500	29.6500	+1.576%	5	174	-30.759%
2026-03-27	29.1900	29.1900	29.1900	29.1900	+7.712%	2	170	-29.668%
2026-03-24	26.7700	27.1000	26.7700	27.1000	+7.284%	2	172	-24.244%
2026-03-23	25.3100	25.9000	25.2500	25.2600	-8.973%	8	172	-18.725%
2026-03-20	27.4000	27.7500	27.4000	27.7500	+14.433%	2	168	-26.018%
2026-03-19	24.2500	24.2500	24.2500	24.2500	+15.202%	3	168	-15.340%
2026-03-18	21.0500	21.0500	21.0500	21.0500	-0.473%	2	171	-2.470%
2026-03-17	21.1500	21.1500	21.1500	21.1500	+9.133%	2	171	-2.931%
2026-03-16	20.9000	20.9000	19.3800	19.3800	-8.542%	4	169	+5.934%
2026-03-13	21.1900	21.1900	21.1900	21.1900	-10.136%	1	168	-3.115%
2026-03-12	23.5800	23.5800	23.5800	23.5800	+38.706%	1	167	-12.935%
2026-03-09	16.9500	17.0000	16.9500	17.0000	-3.244%	2	167	+20.765%
2026-03-03	16.9100	17.5700	16.9100	17.5700	+55.487%	3	167	+16.847%
2026-02-17	11.3000	11.3000	11.3000	11.3000	-10.175%	2	165	+81.681%
2026-02-05	12.5800	12.5800	12.5800	12.5800	+16.481%	1	165	+63.196%
2026-01-27	10.2100	10.8300	8.4500	10.8000	+17.775%	139	165	+90.093%
2026-01-23	9.1700	9.1700	9.1700	9.1700	-0.326%	1	95	+123.882%
2026-01-22	9.4500	9.4500	9.1000	9.2000	-12.464%	3	95	+123.152%
2026-01-15	10.5100	10.5100	10.5100	10.5100	-10.171%	2	95	+95.338%
2026-01-14	11.6500	11.7000	11.5500	11.7000	+5.882%	25	95	+75.470%
2026-01-13	10.7100	11.1000	10.3700	11.0500	-6.751%	19	83	+85.792%
2026-01-12	11.8000	11.8500	11.8000	11.8500	-10.091%	2	65	+73.249%
2026-01-09	12.8500	13.1800	12.8500	13.1800	-3.017%	4	65	+55.766%
2026-01-08	13.5900	13.5900	13.5900	13.5900	+2.180%	6	63	+51.067%
2026-01-07	13.4000	13.4000	13.3000	13.3000	-4.248%	2	65	+54.361%
2026-01-06	13.8900	13.8900	13.8900	13.8900	-18.294%	2	65	+47.804%
2026-01-02	17.0000	17.0000	17.0000	17.0000	-3.464%	1	63	+20.765%
2025-12-24	17.6100	17.6100	17.6100	17.6100	-3.507%	5	62	+16.581%
2025-12-23	18.2500	18.2500	18.2500	18.2500	+0.220%	1	62	+12.493%
2025-12-22	18.2000	18.2100	18.1000	18.2100	0.000%	101	61	+12.740%