Dark

BA20261120P220
BA Nov 20 2026 220.00 Put (BA261120P00220000)
option OPRA

EOD

Sep 29, 2026

32.80-9.015%(-3.25)229

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	34.1500	34.1500	32.4000	32.8000	-9.015%	229	3,791	0.000%
2026-09-28	29.5500	36.1500	29.5500	36.0500	+52.110%	215	3,983	-9.015%
2026-09-25	23.7000	23.7000	23.7000	23.7000	-4.435%	4	4,101	+38.397%
2026-09-24	24.0900	25.9200	24.0900	24.8000	+11.311%	9	4,101	+32.258%
2026-09-23	21.9600	22.2800	21.2300	22.2800	-10.880%	5	4,095	+47.217%
2026-09-22	23.8900	25.0000	23.8900	25.0000	+11.957%	15	4,095	+31.200%
2026-09-21	23.5700	23.5700	22.3300	22.3300	-8.409%	3	4,096	+46.888%
2026-09-18	26.0000	26.4300	24.1500	24.3800	-3.254%	144	4,096	+34.537%
2026-09-17	23.2500	25.3800	23.1000	25.2000	+22.927%	70	4,153	+30.159%
2026-09-16	17.8000	20.5000	16.4400	20.5000	+20.588%	4	4,124	+60.000%
2026-09-15	16.9900	17.4700	16.1600	17.0000	+1.735%	34	4,120	+92.941%
2026-09-14	17.6500	17.6500	16.7100	16.7100	+1.642%	3	4,105	+96.290%
2026-09-11	17.5800	17.5800	16.4400	16.4400	-16.970%	86	4,103	+99.513%
2026-09-10	19.0700	19.8000	18.1700	19.8000	+2.857%	17	4,045	+65.657%
2026-09-09	16.8000	19.2500	16.8000	19.2500	+17.378%	3	4,045	+70.390%
2026-09-08	15.5000	16.4200	14.6000	16.4000	-2.844%	10	4,043	+100.000%
2026-09-04	17.6000	17.6000	16.8800	16.8800	-3.543%	5	4,042	+94.313%
2026-09-03	19.0000	19.0000	17.5000	17.5000	-7.846%	40	4,042	+87.429%
2026-09-01	19.1700	19.1700	18.9900	18.9900	-0.158%	2	4,062	+72.722%
2026-08-31	18.8800	19.0500	18.8400	19.0200	+3.089%	95	4,062	+72.450%
2026-08-28	16.8500	18.9000	16.8500	18.4500	+7.580%	40	4,100	+77.778%
2026-08-27	17.3800	17.6000	17.1500	17.1500	-0.464%	103	4,097	+91.254%
2026-08-26	17.2300	17.2300	17.2300	17.2300	-4.384%	1	4,095	+90.366%
2026-08-24	16.1000	18.3500	16.1000	18.0200	+16.559%	41	4,094	+82.020%
2026-08-21	16.1700	16.3000	15.4600	15.4600	+3.758%	25	4,094	+112.160%
2026-08-20	13.0300	15.6800	13.0300	14.9000	+23.140%	55	4,075	+120.134%
2026-08-19	12.7400	12.9000	12.1000	12.1000	0.000%	25	4,074	+171.074%
2026-08-18	11.3000	12.1000	11.1000	12.1000	+13.615%	20	4,063	+171.074%
2026-08-17	9.2000	10.6500	9.2000	10.6500	+15.260%	17	4,052	+207.981%
2026-08-14	9.4600	9.4600	9.2100	9.2400	-11.239%	7	4,057	+254.978%
2026-08-13	10.4100	10.4100	10.4100	10.4100	+4.623%	2	4,052	+215.082%
2026-08-12	9.1500	10.1000	9.1500	9.9500	+5.851%	14	4,050	+229.648%
2026-08-11	8.9800	9.4000	8.9800	9.4000	+1.622%	37	4,049	+248.936%
2026-08-10	9.4000	9.4000	9.2500	9.2500	-5.996%	11	4,014	+254.595%
2026-08-07	10.7000	10.7000	9.8400	9.8400	-3.718%	34	4,025	+233.333%
2026-08-06	8.6200	10.4500	8.6200	10.2200	+18.150%	9	3,993	+220.939%
2026-08-05	9.2600	9.2600	8.2500	8.6500	-10.640%	51	3,992	+279.191%
2026-08-04	10.5000	10.5000	9.6800	9.6800	-13.184%	33	3,988	+238.843%
2026-08-03	14.1800	14.1800	10.7900	11.1500	-37.848%	35	3,981	+194.170%
2026-07-31	16.8500	17.9400	16.8500	17.9400	+14.340%	2	3,978	+82.832%
2026-07-30	16.5100	16.5100	15.6900	15.6900	-18.281%	2	3,978	+109.050%
2026-07-29	18.0000	19.8500	18.0000	19.2000	+23.871%	41	3,978	+70.833%
2026-07-28	19.1500	19.1500	14.9000	15.5000	-23.645%	30	3,981	+111.613%
2026-07-27	18.7000	20.3000	18.7000	20.3000	-12.387%	8	3,975	+61.576%
2026-07-23	23.1700	23.1700	23.1700	23.1700	+3.623%	5	3,974	+41.562%
2026-07-22	22.4000	22.4000	22.0900	22.3600	-6.326%	17	3,974	+46.691%
2026-07-21	23.8700	23.8700	23.8700	23.8700	+22.410%	5	3,976	+37.411%
2026-07-17	19.5000	19.5000	19.5000	19.5000	+1.563%	1	3,976	+68.205%
2026-07-16	18.7000	19.2000	18.7000	19.2000	+12.610%	12	3,976	+70.833%
2026-07-15	16.3900	17.2000	16.3900	17.0500	+21.786%	22	3,976	+92.375%
2026-07-08	14.0000	14.0000	14.0000	14.0000	+27.273%	10	3,974	+134.286%
2026-07-07	11.0000	11.0000	11.0000	11.0000	-12.000%	2	3,974	+198.182%
2026-07-06	14.3900	15.2500	12.5000	12.5000	-27.620%	1,041	3,976	+162.400%
2026-07-01	17.9700	17.9700	17.2700	17.2700	-11.436%	6	3,047	+89.925%
2026-06-29	19.9000	19.9000	17.1100	19.5000	+13.703%	9	3,047	+68.205%
2026-06-26	17.2500	17.2500	17.1500	17.1500	-8.436%	14	3,046	+91.254%
2026-06-25	17.6300	18.7300	17.0500	18.7300	+8.580%	526	3,046	+75.120%
2026-06-24	17.2500	17.2500	17.2500	17.2500	-7.507%	1	2,546	+90.145%
2026-06-23	18.6500	18.6500	18.6500	18.6500	+7.803%	1	2,547	+75.871%
2026-06-22	17.3500	17.3500	17.3000	17.3000	0.000%	2	2,546	+89.595%
2026-06-18	17.3000	17.3000	17.3000	17.3000	+13.666%	20	2,547	+89.595%
2026-06-17	15.2200	15.2200	15.2200	15.2200	-1.616%	2	2,547	+115.506%
2026-06-15	15.5000	15.5000	15.4700	15.4700	-20.667%	2	2,547	+112.023%
2026-06-12	21.0000	21.0000	19.5000	19.5000	-7.539%	35	2,546	+68.205%
2026-06-11	23.1500	23.1500	19.8800	21.0900	-15.976%	320	2,512	+55.524%
2026-06-10	24.8500	25.1000	24.6000	25.1000	+12.809%	43	2,219	+30.677%
2026-06-09	21.9700	22.2500	21.9700	22.2500	+4.021%	21	2,218	+47.416%
2026-06-08	21.3900	21.3900	21.3900	21.3900	+3.283%	20	2,209	+53.343%
2026-06-04	20.7100	20.7100	20.7100	20.7100	-15.018%	1	2,189	+58.378%
2026-06-03	24.0000	24.3700	24.0000	24.3700	+15.334%	4	2,189	+34.592%
2026-06-02	20.0700	21.2800	20.0700	21.1300	+14.837%	501	2,189	+55.230%
2026-06-01	18.4100	20.0500	18.3500	18.4000	+13.022%	1,607	1,784	+78.261%
2026-05-29	16.2800	16.2800	16.2800	16.2800	-4.235%	1	350	+101.474%
2026-05-28	16.8900	17.0000	16.7000	17.0000	-7.759%	21	350	+92.941%
2026-05-27	18.2200	18.4300	17.9900	18.4300	-9.657%	12	359	+77.971%
2026-05-26	19.6000	20.4000	19.6000	20.4000	-0.730%	14	353	+60.784%
2026-05-20	20.5500	20.5500	20.5500	20.5500	-0.291%	1	349	+59.611%
2026-05-19	20.6100	20.6100	20.6100	20.6100	+2.030%	1	347	+59.146%
2026-05-15	19.8000	20.2000	19.8000	20.2000	+17.716%	3	347	+62.376%
2026-05-14	16.5000	17.1600	16.5000	17.1600	+25.991%	101	344	+91.142%
2026-05-13	14.5000	14.5000	13.2200	13.6200	-7.410%	3	242	+140.822%
2026-05-12	14.7100	14.7100	14.7100	14.7100	+5.448%	2	242	+122.978%
2026-05-08	13.9500	13.9500	13.9500	13.9500	-6.061%	1	242	+135.125%
2026-05-07	14.8500	14.8500	14.8500	14.8500	-14.162%	1	241	+120.875%
2026-04-30	17.3000	17.3000	17.3000	17.3000	-14.483%	1	241	+89.595%
2026-04-29	19.7900	20.2300	19.7900	20.2300	+17.616%	2	241	+62.135%
2026-04-27	16.4400	17.2000	16.4400	17.2000	-4.444%	22	241	+90.698%
2026-04-22	18.0000	19.9500	18.0000	18.0000	-13.127%	4	233	+82.222%
2026-04-21	20.7200	20.7200	20.7200	20.7200	+4.383%	7	227	+58.301%
2026-04-20	19.9500	19.9500	19.8500	19.8500	+6.720%	5	227	+65.239%
2026-04-17	18.5200	18.6000	18.5200	18.6000	-14.874%	6	223	+76.344%
2026-04-16	22.1600	22.7000	21.8500	21.8500	+8.706%	16	228	+50.114%
2026-04-15	20.2500	20.2500	20.1000	20.1000	-0.446%	22	227	+63.184%
2026-04-14	19.9000	20.2000	19.5400	20.1900	-4.988%	24	220	+62.457%
2026-04-13	22.9000	22.9500	21.2000	21.2500	-7.609%	27	198	+54.353%
2026-04-10	22.7000	23.0000	22.2700	23.0000	+3.371%	25	197	+42.609%
2026-04-09	23.7200	23.7200	22.2500	22.2500	-19.964%	8	193	+47.416%
2026-04-06	27.8000	27.8000	27.8000	27.8000	-5.603%	1	193	+17.986%
2026-04-02	30.1000	30.1000	29.4500	29.4500	+2.257%	76	117	+11.375%
2026-04-01	28.0000	28.8000	28.0000	28.8000	-17.170%	2	117	+13.889%
2026-03-31	34.7700	34.7700	34.7700	34.7700	-10.686%	1	115	-5.666%
2026-03-30	38.9300	38.9300	38.9300	38.9300	+12.677%	1	114	-15.746%
2026-03-23	33.8900	34.5500	33.8900	34.5500	+21.999%	8	113	-5.065%
2026-03-18	28.3200	28.3200	28.3200	28.3200	-9.202%	2	107	+15.819%
2026-03-12	31.1900	31.1900	31.1900	31.1900	+25.918%	1	105	+5.162%
2026-03-05	24.7700	24.7700	24.7700	24.7700	+28.409%	1	104	+32.418%
2026-02-24	19.2900	19.2900	19.2900	19.2900	-5.069%	7	105	+70.036%
2026-02-23	20.2300	20.3200	20.2300	20.3200	+35.467%	24	98	+61.417%
2026-02-18	15.0000	15.0000	15.0000	15.0000	-2.913%	1	77	+118.667%
2026-02-11	15.4500	15.4500	15.4500	15.4500	-16.260%	1	76	+112.298%
2026-01-30	18.6000	18.6000	18.4500	18.4500	+9.172%	2	75	+77.778%
2026-01-29	17.0000	17.0000	16.9000	16.9000	+24.723%	66	76	+94.083%
2026-01-23	13.5000	13.5500	13.5000	13.5500	-9.967%	20	21	+142.066%
2026-01-20	15.7500	15.7500	15.0500	15.0500	-0.987%	2	17	+117.940%
2026-01-16	15.3500	15.3500	15.2000	15.2000	-21.039%	2	16	+115.789%
2026-01-08	19.5000	19.5000	19.2500	19.2500	-0.773%	6	16	+70.390%
2026-01-07	18.6200	19.4500	18.6200	19.4000	-20.492%	12	13	+69.072%
2025-12-31	24.3500	24.4000	24.3500	24.4000	+5.628%	2	13	+34.426%
2025-12-30	23.1000	23.1000	23.1000	23.1000	-2.655%	1	13	+41.991%
2025-12-24	23.7300	23.7300	23.7300	23.7300	-6.832%	4	11	+38.222%
2025-12-22	25.4700	25.4700	25.4700	25.4700	-6.015%	5	11	+28.779%
2025-12-19	27.1000	27.1000	27.1000	27.1000	-6.713%	5	6	+21.033%
2025-12-17	29.1500	29.1500	29.0500	29.0500	0.000%	2	1	+12.909%