Dark

BA20261120P225
BA Nov 20 2026 225.00 Put (BA261120P00225000)
option OPRA

EOD

Sep 29, 2026

37.13-0.108%(-0.04)162

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	37.2000	37.4000	35.5000	37.1300	-0.108%	162	1,582	0.000%
2026-09-28	34.0500	37.4800	34.0500	37.1700	+36.654%	62	1,604	-0.108%
2026-09-25	27.2000	27.2000	27.2000	27.2000	-8.108%	1	1,662	+36.507%
2026-09-24	29.6000	29.6000	29.6000	29.6000	+3.028%	1	1,661	+25.439%
2026-09-22	27.4500	28.7300	27.3500	28.7300	+8.826%	22	1,661	+29.238%
2026-09-21	26.4000	26.4000	26.4000	26.4000	-11.824%	40	1,640	+40.644%
2026-09-18	29.9400	29.9400	29.9400	29.9400	+3.778%	2	1,613	+24.015%
2026-09-17	28.0200	28.8500	28.0200	28.8500	+38.835%	3	1,613	+28.700%
2026-09-15	20.4800	20.7800	20.4800	20.7800	-8.498%	12	1,614	+78.681%
2026-09-10	22.7000	22.7100	22.7000	22.7100	+12.537%	2	1,603	+63.496%
2026-09-09	20.1800	20.1800	20.1800	20.1800	+2.959%	1	1,603	+83.994%
2026-09-08	19.6000	19.6000	19.6000	19.6000	-4.669%	2	1,603	+89.439%
2026-09-04	20.5600	20.5600	20.5600	20.5600	-0.868%	1	1,600	+80.593%
2026-09-02	20.9300	21.5000	20.4500	20.7400	-7.204%	64	1,543	+79.026%
2026-09-01	22.3500	22.3500	22.3500	22.3500	-1.585%	1	1,573	+66.130%
2026-08-31	22.8200	22.8200	22.7100	22.7100	+4.606%	3	1,572	+63.496%
2026-08-28	21.4400	21.7100	21.4400	21.7100	+4.225%	3	1,574	+71.027%
2026-08-26	20.3200	20.8300	20.3200	20.8300	+1.313%	8	1,575	+78.253%
2026-08-25	20.6500	20.7000	20.5600	20.5600	-3.019%	21	1,575	+80.593%
2026-08-24	20.8900	21.7000	20.8900	21.2000	+10.995%	32	1,584	+75.142%
2026-08-21	19.1000	19.1000	19.1000	19.1000	+11.696%	3	1,604	+94.398%
2026-08-20	15.5000	17.1000	15.5000	17.1000	+18.421%	6	1,604	+117.135%
2026-08-19	15.0000	15.0000	14.4400	14.4400	+5.095%	7	1,602	+157.133%
2026-08-18	14.4700	14.4700	13.7400	13.7400	+6.429%	6	1,594	+170.233%
2026-08-17	12.5200	12.9100	12.5200	12.9100	+3.695%	5	1,593	+187.607%
2026-08-13	12.1000	12.4500	11.7000	12.4500	+2.049%	3	1,591	+198.233%
2026-08-12	12.4800	12.4800	11.6500	12.2000	+9.417%	14	1,591	+204.344%
2026-08-11	11.0800	11.1500	11.0800	11.1500	+0.450%	7	1,591	+233.004%
2026-08-10	12.0000	12.0000	11.1000	11.1000	-9.756%	3	1,590	+234.505%
2026-08-06	12.0500	12.4000	12.0500	12.3000	+20.000%	6	1,593	+201.870%
2026-08-05	11.4000	11.4000	10.1600	10.2500	-11.485%	545	1,592	+262.244%
2026-08-04	12.1000	12.3700	11.4500	11.5800	-11.264%	134	1,185	+220.639%
2026-08-03	15.0800	15.6100	12.6000	13.0500	-34.685%	16	1,068	+184.521%
2026-07-31	19.9800	19.9800	19.9800	19.9800	+9.240%	4	1,057	+85.836%
2026-07-30	19.1000	19.4200	18.2500	18.2900	-2.971%	9	1,057	+103.007%
2026-07-29	18.8500	18.8500	18.8500	18.8500	-15.433%	1	1,055	+96.976%
2026-07-27	22.2900	22.2900	22.2900	22.2900	-12.930%	5	1,054	+66.577%
2026-07-23	26.4000	26.4000	25.6000	25.6000	+0.156%	32	1,049	+45.039%
2026-07-22	26.8200	26.8200	25.5600	25.5600	-6.098%	6	1,043	+45.266%
2026-07-21	24.8700	27.2200	24.8700	27.2200	+10.786%	6	1,043	+36.407%
2026-07-20	24.5700	24.5700	24.5700	24.5700	+15.244%	2	1,042	+51.119%
2026-07-16	21.3200	21.3200	21.3200	21.3200	+9.054%	1	1,042	+74.156%
2026-07-15	19.5500	19.5500	19.5500	19.5500	+6.192%	1	1,042	+89.923%
2026-07-09	18.4100	18.4100	18.4100	18.4100	-1.234%	1	1,042	+101.684%
2026-07-08	15.3000	18.6400	15.3000	18.6400	+31.083%	7	1,041	+99.195%
2026-07-07	13.9000	14.7400	13.9000	14.2200	+0.495%	500	1,042	+161.111%
2026-07-06	15.5500	15.5500	14.1500	14.1500	-31.311%	9	542	+162.403%
2026-07-01	20.6500	20.6500	20.5000	20.6000	+4.304%	38	539	+80.243%
2026-06-26	19.8000	19.8000	19.7500	19.7500	-7.277%	4	532	+88.000%
2026-06-23	21.4000	21.4000	21.3000	21.3000	+3.801%	2	529	+74.319%
2026-06-22	20.5200	20.5200	20.5200	20.5200	-0.485%	10	528	+80.945%
2026-06-18	20.6200	20.6200	20.6200	20.6200	+14.112%	1	527	+80.068%
2026-06-16	18.9100	18.9100	18.0700	18.0700	+2.670%	35	527	+105.479%
2026-06-15	18.4000	18.8000	17.1300	17.6000	-23.077%	502	529	+110.966%
2026-06-11	25.0500	25.3500	22.8800	22.8800	-17.698%	9	88	+62.281%
2026-06-10	27.8000	27.8000	27.8000	27.8000	+10.537%	1	80	+33.561%
2026-06-09	24.9500	25.1500	24.9500	25.1500	+1.822%	2	81	+47.634%
2026-06-08	24.5500	24.7000	24.5500	24.7000	+3.261%	2	82	+50.324%
2026-06-05	23.9200	23.9200	23.9200	23.9200	-3.354%	1	80	+55.226%
2026-06-04	24.3000	24.7500	24.3000	24.7500	+5.140%	4	81	+50.020%
2026-06-02	22.7200	23.5400	22.4800	23.5400	+11.829%	4	81	+57.732%
2026-06-01	21.6900	21.6900	21.0500	21.0500	+14.589%	17	83	+76.390%
2026-05-29	19.2400	19.2400	18.3700	18.3700	-2.804%	4	92	+102.123%
2026-05-28	19.2000	19.3000	18.9000	18.9000	-16.112%	7	94	+96.455%
2026-05-26	22.5400	22.5400	22.3200	22.5300	-3.964%	18	100	+64.802%
2026-05-21	23.4600	23.4600	23.4600	23.4600	+1.252%	1	117	+58.269%
2026-05-19	23.1700	23.1700	23.1700	23.1700	+4.605%	1	116	+60.250%
2026-05-15	22.1500	22.1500	22.1500	22.1500	+20.774%	10	116	+67.630%
2026-05-14	18.2700	18.3400	17.9500	18.3400	+18.323%	6	116	+102.454%
2026-05-13	15.5500	15.5500	15.5000	15.5000	-8.447%	11	113	+139.548%
2026-05-08	16.9300	16.9300	16.9300	16.9300	-8.684%	1	113	+119.315%
2026-05-07	18.5400	18.5400	18.5400	18.5400	-12.216%	2	114	+100.270%
2026-05-05	21.1200	21.1200	21.1200	21.1200	+10.866%	1	113	+75.805%
2026-05-01	19.1000	19.1000	19.0500	19.0500	-2.308%	4	115	+94.908%
2026-04-30	19.6000	19.6000	19.5000	19.5000	-13.525%	22	115	+90.410%
2026-04-29	22.0500	22.5500	22.0400	22.5500	+17.939%	16	117	+64.656%
2026-04-27	19.5000	19.5000	19.1200	19.1200	+1.218%	4	129	+94.195%
2026-04-24	18.8900	18.8900	18.8900	18.8900	+0.800%	2	127	+96.559%
2026-04-23	18.7400	18.7400	18.7400	18.7400	-6.018%	1	127	+98.132%
2026-04-22	19.9400	19.9400	19.9400	19.9400	-6.822%	3	127	+86.209%
2026-04-21	21.4000	21.4000	21.4000	21.4000	-4.677%	7	119	+73.505%
2026-04-20	22.4500	22.4500	22.4500	22.4500	+6.550%	1	119	+65.390%
2026-04-17	19.7500	21.0700	19.7500	21.0700	-16.389%	2	119	+76.222%
2026-04-16	25.2000	25.2000	25.2000	25.2000	+11.504%	1	117	+47.341%
2026-04-15	22.6000	22.6000	22.6000	22.6000	+0.222%	2	117	+64.292%
2026-04-14	22.0500	22.5500	22.0500	22.5500	-4.449%	14	115	+64.656%
2026-04-13	25.4000	25.5000	23.6000	23.6000	-9.405%	10	104	+57.331%
2026-04-09	26.0500	26.0500	26.0500	26.0500	-12.876%	18	101	+42.534%
2026-04-06	29.8600	30.6700	29.8600	29.9000	-4.473%	10	96	+24.181%
2026-04-01	31.3000	31.3000	31.3000	31.3000	-25.476%	11	87	+18.626%
2026-03-30	42.0000	42.0000	42.0000	42.0000	+11.702%	6	76	-11.595%
2026-03-23	37.6000	37.6000	37.6000	37.6000	+5.915%	2	71	-1.250%
2026-03-19	35.2300	35.5000	35.2300	35.5000	+19.649%	52	71	+4.592%
2026-03-11	29.3900	29.6700	28.9000	29.6700	+17.273%	42	67	+25.143%
2026-03-04	25.3000	25.3000	25.3000	25.3000	+12.444%	1	27	+46.759%
2026-02-23	22.5000	22.5000	22.5000	22.5000	+32.353%	1	26	+65.022%
2026-02-19	17.0000	17.0000	17.0000	17.0000	+3.976%	4	25	+118.412%
2026-02-10	17.8000	17.8000	16.3500	16.3500	-29.067%	3	25	+127.095%
2026-02-03	23.0500	23.0500	23.0500	23.0500	+13.827%	1	24	+61.085%
2026-01-30	20.2500	20.2500	20.2500	20.2500	+21.257%	5	24	+83.358%
2026-01-27	17.2200	17.2200	16.6500	16.7000	+11.706%	42	19	+122.335%
2026-01-22	14.9500	14.9500	14.9500	14.9500	-11.276%	1	8	+148.361%
2026-01-15	17.2000	17.2000	16.8500	16.8500	-2.035%	2	8	+120.356%
2026-01-13	17.2000	17.2000	17.2000	17.2000	-20.737%	1	7	+115.872%
2026-01-07	22.0000	22.0000	21.7000	21.7000	-1.139%	2	6	+71.106%
2026-01-06	21.7500	22.0500	21.7500	21.9500	-2.790%	3	5	+69.157%
2026-01-05	22.5800	22.5800	22.5800	22.5800	-18.336%	1	1	+64.438%
2025-12-31	27.6500	27.6500	27.6500	27.6500	+0.290%	2	1	+34.286%
2025-12-29	27.5700	27.5700	27.5700	27.5700	-1.360%	1	1	+34.675%
2025-12-22	28.0000	28.0000	27.9500	27.9500	0.000%	2	1	+32.844%