Dark

BA20261218C140
BA Dec 18 2026 140.00 Call (BA261218C00140000)
option OPRA

EOD

Sep 29, 2026

52.29-17.783%(-11.31)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	52.2900	52.2900	52.2900	52.2900	-17.783%	1	107	0.000%
2026-09-17	63.6000	63.6000	63.6000	63.6000	-10.334%	1	107	-17.783%
2026-08-28	70.9300	70.9300	70.9300	70.9300	-2.796%	1	108	-26.279%
2026-08-27	71.6800	72.9700	71.6800	72.9700	-0.232%	12	108	-28.340%
2026-08-26	72.7100	73.1400	71.7200	73.1400	-4.179%	12	108	-28.507%
2026-08-21	76.3300	76.3300	76.3300	76.3300	-13.173%	1	108	-31.495%
2026-08-18	87.9100	87.9100	87.9100	87.9100	-5.534%	1	109	-40.519%
2026-08-14	92.7600	93.0600	92.7000	93.0600	+8.373%	39	108	-43.810%
2026-05-26	85.8700	85.8700	85.8700	85.8700	-1.593%	6	143	-39.106%
2026-05-15	88.4900	88.7200	87.2600	87.2600	-17.006%	16	143	-40.076%
2026-05-11	105.1400	105.1400	105.1400	105.1400	+15.184%	1	145	-50.266%
2026-04-17	91.5000	91.5000	91.2600	91.2800	+4.141%	3	145	-42.715%
2026-04-15	87.6500	87.6500	87.6500	87.6500	+3.900%	1	144	-40.342%
2026-04-08	84.3600	84.3600	84.3600	84.3600	+10.131%	1	145	-38.016%
2026-04-01	76.7000	76.7000	76.6000	76.6000	+13.063%	2	146	-31.736%
2026-03-19	67.7500	67.7500	67.7500	67.7500	-33.119%	5	146	-22.819%
2026-02-19	101.3000	101.4000	101.3000	101.3000	-12.446%	6	151	-48.381%
2026-01-26	115.7000	115.7000	115.7000	115.7000	+0.347%	1	151	-54.806%
2026-01-22	115.3000	115.3000	115.3000	115.3000	+8.304%	1	152	-54.649%
2026-01-12	103.0000	106.4600	103.0000	106.4600	+4.907%	2	153	-50.883%
2026-01-09	101.4800	101.4800	101.4800	101.4800	+19.248%	1	155	-48.473%
2025-12-26	85.3000	85.3000	85.1000	85.1000	+0.770%	2	156	-38.555%
2025-12-19	84.5000	84.5000	84.4500	84.4500	+12.600%	2	156	-38.082%
2025-12-12	75.0000	75.0000	75.0000	75.0000	+1.488%	5	156	-30.280%
2025-12-09	73.7000	74.0000	73.7000	73.9000	-3.082%	4	153	-29.242%
2025-12-08	76.2500	76.2500	76.2500	76.2500	+7.258%	1	151	-31.423%
2025-12-03	70.0000	71.6200	70.0000	71.0900	-4.062%	7	152	-26.445%
2025-12-02	74.1000	74.1000	74.1000	74.1000	+19.324%	1	151	-29.433%
2025-11-28	61.5000	62.1000	61.5000	62.1000	+11.892%	4	152	-15.797%
2025-11-21	55.3500	55.6500	55.3500	55.5000	-2.632%	22	150	-5.784%
2025-11-20	57.0000	57.0000	57.0000	57.0000	-3.439%	1	146	-8.263%
2025-11-19	59.0300	59.0300	59.0300	59.0300	-5.173%	5	145	-11.418%
2025-11-18	62.2500	62.2500	62.2500	62.2500	-7.778%	10	140	-16.000%
2025-11-10	67.5000	67.5000	67.5000	67.5000	-5.263%	2	133	-22.533%
2025-11-04	71.2500	71.2500	71.2500	71.2500	-21.488%	1	133	-26.611%
2025-10-24	90.7500	90.7500	90.7500	90.7500	+3.242%	1	132	-42.380%
2025-10-14	89.0000	89.0000	87.8000	87.9000	+4.147%	3	133	-40.512%
2025-10-10	84.4000	84.4000	84.4000	84.4000	-6.013%	2	132	-38.045%
2025-10-09	89.8000	89.8000	89.8000	89.8000	-1.058%	2	132	-41.771%
2025-10-07	90.7600	90.7600	90.7600	90.7600	+5.168%	1	133	-42.387%
2025-09-17	86.3000	86.3000	86.3000	86.3000	-4.851%	1	133	-39.409%
2025-09-16	90.7000	90.7000	90.7000	90.7000	-7.354%	1	133	-42.348%
2025-09-10	97.8500	97.9000	97.8500	97.9000	+1.746%	2	132	-46.588%
2025-08-19	96.2200	96.2200	96.2200	96.2200	-7.525%	15	132	-45.656%
2025-08-14	104.0000	104.0500	104.0000	104.0500	+7.490%	2	133	-49.745%
2025-08-05	96.9300	96.9300	96.8000	96.8000	-7.634%	2	133	-45.981%
2025-07-25	105.0000	105.0000	104.8000	104.8000	+3.445%	2	133	-50.105%
2025-07-09	99.0000	101.3100	99.0000	101.3100	+27.901%	4	132	-48.386%
2025-06-12	79.2100	79.2100	79.2100	79.2100	-8.586%	1	150	-33.986%
2025-06-05	86.6500	86.6500	86.6500	86.6500	+9.476%	1	150	-39.654%
2025-05-21	79.1500	79.1500	79.1500	79.1500	-2.645%	2	151	-33.936%
2025-05-19	81.3000	81.3000	81.3000	81.3000	+2.716%	2	151	-35.683%
2025-05-16	81.6000	81.6000	79.1500	79.1500	-4.581%	90	152	-33.936%
2025-05-15	82.9500	82.9500	82.9500	82.9500	-0.480%	2	179	-36.962%
2025-05-14	83.3500	83.3500	83.3500	83.3500	+2.838%	1	179	-37.265%
2025-05-13	81.2500	81.2500	81.0500	81.0500	+14.397%	2	179	-35.484%
2025-05-08	70.8500	70.8500	70.8500	70.8500	+6.302%	3	179	-26.196%
2025-05-05	66.7000	66.7500	66.6500	66.6500	+4.141%	14	182	-21.545%
2025-05-01	64.0000	64.0000	64.0000	64.0000	+3.443%	1	182	-18.297%
2025-04-30	61.8700	61.8700	61.8500	61.8700	-1.481%	3	183	-15.484%
2025-04-29	62.7000	62.8000	62.7000	62.8000	+6.441%	2	186	-16.736%
2025-04-25	59.0000	59.0000	59.0000	59.0000	+1.707%	2	186	-11.373%
2025-04-24	54.5200	58.0100	54.5200	58.0100	+35.537%	2	185	-9.860%
2025-04-16	42.8000	42.8000	42.8000	42.8000	+1.422%	1	187	+22.173%
2025-04-10	40.5500	42.2000	40.5500	42.2000	-9.247%	4	186	+23.910%
2025-04-09	44.0000	46.5000	44.0000	46.5000	+45.313%	7	186	+12.452%
2025-04-07	32.0000	32.0000	32.0000	32.0000	0.000%	1	191	+63.406%
2025-04-04	31.0000	32.5000	31.0000	32.0000	-40.465%	8	191	+63.406%
2025-03-31	52.7600	53.7500	52.7600	53.7500	-3.327%	22	189	-2.716%
2025-03-19	55.6000	55.6000	55.6000	55.6000	+21.663%	1	183	-5.953%
2025-03-17	45.7000	45.7000	45.7000	45.7000	+16.463%	1	183	+14.420%
2025-03-10	39.2400	39.2400	39.2400	39.2400	-0.658%	2	184	+33.257%
2025-03-07	39.5000	39.5000	39.5000	39.5000	-11.136%	4	182	+32.380%
2025-03-06	44.4500	44.4500	44.4500	44.4500	-23.044%	30	210	+17.638%
2025-02-28	57.7600	57.7600	57.7600	57.7600	-0.207%	2	210	-9.470%
2025-02-27	57.8800	57.8800	57.8800	57.8800	-1.648%	1	210	-9.658%
2025-02-26	59.6000	59.6000	58.8500	58.8500	-0.085%	10	210	-11.147%
2025-02-25	59.1000	59.1000	58.9000	58.9000	-7.024%	10	190	-11.222%
2025-02-24	63.3500	63.3500	63.3500	63.3500	+2.177%	10	190	-17.459%
2025-02-21	62.7500	62.7500	62.0000	62.0000	-3.727%	8	180	-15.661%
2025-02-20	64.4000	64.4000	64.4000	64.4000	+7.155%	12	180	-18.804%
2025-02-03	60.1000	60.1000	60.1000	60.1000	+3.621%	1	183	-12.995%
2025-01-22	58.0000	58.0000	58.0000	58.0000	+8.411%	1	182	-9.845%
2025-01-15	53.3000	53.6500	53.2000	53.5000	-4.208%	112	183	-2.262%
2025-01-13	55.8500	55.8500	55.8500	55.8500	-3.206%	2	188	-6.374%
2025-01-08	57.7000	57.7000	57.7000	57.7000	-2.829%	2	189	-9.376%
2025-01-07	59.3800	59.3800	59.3800	59.3800	-3.526%	1	189	-11.940%
2025-01-02	61.5500	61.5500	61.5500	61.5500	-0.965%	1	189	-15.045%
2024-12-31	62.1500	62.1500	62.1500	62.1500	+2.558%	2	190	-15.865%
2024-12-30	60.6000	60.6000	60.6000	60.6000	-8.376%	1	190	-13.713%
2024-12-26	66.1400	66.1400	66.1400	66.1400	+18.107%	1	190	-20.940%
2024-12-12	56.0000	56.0000	56.0000	56.0000	+0.269%	1	191	-6.625%
2024-12-11	55.5700	55.8500	55.5700	55.8500	+5.877%	4	192	-6.374%
2024-12-10	48.0500	52.7700	48.0500	52.7500	+16.704%	9	195	-0.872%
2024-12-06	45.2000	45.2000	45.2000	45.2000	-9.600%	2	199	+15.686%
2024-12-04	47.7600	50.0000	47.7600	50.0000	+5.441%	43	200	+4.580%
2024-12-03	47.4200	47.4200	47.4200	47.4200	-2.287%	1	202	+10.270%
2024-11-29	48.3000	48.5300	48.0500	48.5300	+8.085%	8	203	+7.748%
2024-11-27	44.4000	44.9000	44.4000	44.9000	+2.746%	2	197	+16.459%
2024-11-26	45.0000	45.0000	43.7000	43.7000	-3.018%	2	197	+19.657%
2024-11-25	45.0600	45.0600	45.0600	45.0600	+5.527%	3	195	+16.045%
2024-11-22	42.7000	42.7000	42.7000	42.7000	+9.487%	2	198	+22.459%
2024-11-21	39.0000	39.0000	39.0000	39.0000	-2.985%	1	198	+34.077%
2024-11-18	39.0000	40.2000	39.0000	40.2000	+8.502%	12	198	+30.075%
2024-11-15	38.0000	38.0000	36.0000	37.0500	-1.672%	20	206	+41.134%
2024-11-14	40.9500	40.9500	35.5000	37.6800	+1.920%	25	200	+38.774%
2024-11-13	38.5800	38.5800	36.3600	36.9700	-7.598%	12	195	+41.439%
2024-11-12	40.1500	40.1500	40.0100	40.0100	-2.415%	2	183	+30.692%
2024-11-06	40.4000	43.0000	40.4000	41.0000	-13.684%	13	182	+27.537%
2024-11-04	48.7500	48.7500	47.5000	47.5000	+6.886%	2	172	+10.084%
2024-10-31	44.4400	44.4400	44.4400	44.4400	-2.587%	15	170	+17.664%
2024-10-29	48.0000	48.0000	45.6200	45.6200	-2.936%	3	155	+14.621%
2024-10-25	47.0000	47.0000	47.0000	47.0000	-5.051%	2	157	+11.255%
2024-10-23	49.1000	49.5000	49.1000	49.5000	-1.000%	17	157	+5.636%
2024-10-22	50.0000	50.0000	50.0000	50.0000	+0.402%	5	140	+4.580%
2024-10-21	49.8000	49.8000	49.8000	49.8000	+19.568%	1	145	+5.000%
2024-10-15	41.6500	41.6500	41.6500	41.6500	+0.361%	2	146	+25.546%
2024-10-10	42.8100	42.8100	41.4000	41.5000	-14.662%	50	148	+26.000%
2024-10-07	49.7300	49.7300	48.4900	48.6300	+6.879%	5	98	+7.526%
2024-10-04	44.6000	45.5000	44.6000	45.5000	+1.111%	8	99	+14.923%
2024-09-30	45.0000	45.0000	45.0000	45.0000	-1.121%	3	101	+16.200%
2024-09-25	46.0000	46.0000	45.5100	45.5100	-2.297%	3	98	+14.898%
2024-09-24	46.5800	46.5800	46.5800	46.5800	+8.074%	5	97	+12.258%
2024-09-23	43.1000	43.1000	43.1000	43.1000	-13.087%	1	102	+21.323%
2024-09-11	49.6000	49.6000	49.5900	49.5900	-0.020%	3	101	+5.445%
2024-09-06	50.0000	50.0000	49.6000	49.6000	-0.641%	12	99	+5.423%
2024-09-03	56.8000	56.8000	49.9200	49.9200	-17.351%	5	96	+4.748%
2024-08-27	60.3500	60.5000	60.3500	60.4000	-1.307%	6	93	-13.427%
2024-08-22	61.2000	61.2000	61.2000	61.2000	-0.488%	4	93	-14.559%
2024-08-15	61.5000	61.5000	61.5000	61.5000	+8.561%	1	89	-14.976%
2024-08-13	56.6500	56.6500	56.6500	56.6500	+3.000%	1	89	-7.696%
2024-08-12	55.5000	55.5000	55.0000	55.0000	-5.172%	2	90	-4.927%
2024-08-05	58.0000	58.0000	58.0000	58.0000	-18.539%	3	88	-9.845%
2024-07-11	71.2000	71.2000	71.2000	71.2000	-3.458%	1	85	-26.559%
2024-07-05	73.7500	73.7500	73.7500	73.7500	-4.221%	2	86	-29.098%
2024-06-07	77.0000	77.0000	77.0000	77.0000	+13.905%	2	85	-32.091%
2024-05-15	68.9200	68.9200	67.6000	67.6000	+3.285%	7	85	-22.648%
2024-04-29	65.4500	65.4500	65.4500	65.4500	+11.651%	2	80	-20.107%
2024-04-25	57.0000	58.6200	55.0000	58.6200	-0.644%	3	78	-10.798%
2024-04-24	57.3800	59.0000	57.3800	59.0000	-7.057%	11	75	-11.373%
2024-04-23	63.4800	63.4800	63.4800	63.4800	-0.657%	7	74	-17.628%
2024-04-18	63.9000	63.9000	63.9000	63.9000	-0.156%	1	74	-18.169%
2024-04-16	63.8000	64.0000	63.8000	64.0000	+6.083%	5	74	-18.297%
2024-04-15	60.3300	60.3300	60.3300	60.3300	-4.571%	10	73	-13.327%
2024-04-12	65.2100	65.2100	63.2100	63.2200	-4.256%	10	63	-17.289%
2024-04-11	66.0300	66.0300	66.0300	66.0300	-1.227%	1	59	-20.809%
2024-04-10	65.3400	66.8500	65.3400	66.8500	-16.719%	6	59	-21.780%
2024-03-27	80.2600	80.2700	80.2600	80.2700	+4.112%	3	54	-34.857%
2024-03-26	77.1000	77.1000	77.1000	77.1000	-5.143%	3	51	-32.179%
2024-03-25	81.4300	81.4300	81.2500	81.2800	+3.568%	16	48	-35.667%
2024-03-21	78.4900	78.4900	78.4800	78.4800	+2.055%	3	32	-33.372%
2024-03-20	76.2500	76.9000	76.2500	76.9000	+7.733%	6	29	-32.003%
2024-03-19	71.3800	71.3800	71.3800	71.3800	-12.738%	18	23	-26.744%
2024-03-11	82.0000	82.0000	81.8000	81.8000	-12.401%	21	23	-36.076%
2024-02-28	93.3800	93.3800	93.3800	93.3800	+1.544%	1	2	-44.003%
2024-01-17	91.9600	91.9600	91.9600	91.9600	0.000%	1	1	-43.138%