Dark

BA20261218C155
BA Dec 18 2026 155.00 Call (BA261218C00155000)
option OPRA

EOD

Sep 28, 2026

37.00-18.051%(-8.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	37.0000	37.0000	37.0000	37.0000	-18.051%	2	218	0.000%
2026-09-18	45.1500	45.1500	45.1500	45.1500	-2.903%	2	219	-18.051%
2026-09-17	46.5000	46.5000	46.5000	46.5000	-17.728%	1	220	-20.430%
2026-09-11	56.5200	56.5200	56.5200	56.5200	-1.137%	2	219	-34.536%
2026-08-27	57.4100	57.6400	57.1500	57.1700	-5.582%	22	217	-35.281%
2026-08-25	60.5500	60.5500	60.5500	60.5500	-14.718%	3	217	-38.893%
2026-07-28	69.0000	71.0000	69.0000	71.0000	+21.993%	4	220	-47.887%
2026-07-22	58.3600	58.3600	58.2000	58.2000	-12.085%	4	223	-36.426%
2026-06-29	66.2000	66.2000	66.2000	66.2000	-2.013%	1	219	-44.109%
2026-06-05	67.5600	67.5600	67.5600	67.5600	-16.283%	1	220	-45.234%
2026-04-30	80.7000	80.7000	80.7000	80.7000	+24.154%	1	221	-54.151%
2026-04-06	65.0000	65.0000	65.0000	65.0000	0.000%	4	221	-43.077%
2026-04-01	64.6000	65.0000	64.6000	65.0000	+18.182%	7	221	-43.077%
2026-03-26	55.0000	55.0000	55.0000	55.0000	+1.010%	1	219	-32.727%
2026-03-24	54.4000	54.4500	54.4000	54.4500	-17.861%	2	218	-32.048%
2026-03-13	66.2900	66.2900	66.2900	66.2900	+5.979%	1	218	-44.185%
2026-03-12	62.5500	62.5500	62.5500	62.5500	-19.290%	1	218	-40.847%
2026-03-10	77.7500	77.7500	77.5000	77.5000	-18.575%	2	218	-52.258%
2026-01-27	95.1800	95.1800	95.1800	95.1800	-8.393%	87	217	-61.126%
2026-01-26	103.9000	103.9000	103.9000	103.9000	+24.955%	1	241	-64.389%
2026-01-05	83.3000	83.3000	83.1500	83.1500	+4.697%	2	241	-55.502%
2026-01-02	79.4200	79.4200	79.4200	79.4200	+10.674%	4	241	-53.412%
2025-12-22	71.7000	71.7600	71.7000	71.7600	+0.688%	2	237	-48.439%
2025-12-19	71.2700	71.2700	71.2700	71.2700	+15.548%	6	236	-48.085%
2025-12-12	61.6800	61.6800	61.6800	61.6800	+2.289%	1	242	-40.013%
2025-12-11	60.3000	60.3000	60.3000	60.3000	+0.921%	2	243	-38.640%
2025-12-10	59.6000	59.7500	59.6000	59.7500	-7.651%	2	243	-38.075%
2025-12-09	64.7000	64.7000	64.7000	64.7000	+6.240%	1	243	-42.813%
2025-12-03	60.7000	60.9000	60.7000	60.9000	+21.508%	2	242	-39.245%
2025-12-01	50.1200	50.1200	50.1200	50.1200	+18.431%	1	242	-26.177%
2025-11-24	42.3200	42.3200	42.3200	42.3200	-6.578%	1	241	-12.571%
2025-11-21	45.1500	45.4500	45.1000	45.3000	-19.179%	41	241	-18.322%
2025-11-11	56.0500	56.0500	56.0500	56.0500	+1.265%	1	241	-33.988%
2025-11-07	55.5500	55.5500	55.3500	55.3500	-3.823%	2	241	-33.153%
2025-11-05	58.2500	58.2500	57.5500	57.5500	-5.872%	4	241	-35.708%
2025-11-04	61.1400	61.1400	61.1400	61.1400	+0.230%	10	242	-39.483%
2025-10-31	61.0000	61.0000	61.0000	61.0000	-5.719%	7	252	-39.344%
2025-10-30	64.7000	64.7000	64.7000	64.7000	-20.535%	6	245	-42.813%
2025-10-28	81.4700	81.4700	81.4200	81.4200	+7.585%	2	239	-54.557%
2025-10-21	76.4500	76.4500	75.6800	75.6800	+2.409%	3	239	-51.110%
2025-10-17	73.9500	73.9500	73.9000	73.9000	+1.595%	2	240	-49.932%
2025-10-16	72.7400	72.7400	72.7400	72.7400	-3.783%	1	240	-49.134%
2025-10-14	75.5000	76.0500	75.5000	75.6000	+4.420%	42	239	-51.058%
2025-10-10	72.5000	72.5000	72.4000	72.4000	-10.341%	2	238	-48.895%
2025-09-26	80.7500	80.7500	80.7500	80.7500	+8.535%	1	239	-54.180%
2025-09-25	74.4000	74.4000	74.4000	74.4000	-1.847%	1	240	-50.269%
2025-09-23	75.8000	75.8000	75.8000	75.8000	+1.745%	1	239	-51.187%
2025-09-18	74.5000	74.5000	74.5000	74.5000	+1.223%	1	240	-50.336%
2025-09-16	73.6000	73.6000	73.6000	73.6000	-14.913%	2	241	-49.728%
2025-09-05	86.5000	86.5000	86.5000	86.5000	-3.900%	1	241	-57.225%
2025-09-04	90.6400	90.6400	90.0000	90.0100	+6.332%	40	240	-58.893%
2025-08-07	84.6500	84.6500	84.6500	84.6500	-6.361%	1	201	-56.291%
2025-07-16	90.5000	90.5000	90.4000	90.4000	-4.591%	2	202	-59.071%
2025-07-15	94.7500	94.7500	94.7500	94.7500	+2.989%	4	202	-60.950%
2025-07-14	93.6500	93.6500	92.0000	92.0000	+2.989%	5	206	-59.783%
2025-07-11	89.9000	89.9000	89.3300	89.3300	+8.939%	3	207	-58.581%
2025-07-08	82.0500	82.0500	81.9500	82.0000	+2.564%	20	207	-54.878%
2025-07-07	78.1000	80.0000	78.1000	79.9500	+1.977%	13	212	-53.721%
2025-07-03	78.3000	78.4000	78.2500	78.4000	+18.519%	6	219	-52.806%
2025-06-17	66.1500	66.1500	66.1500	66.1500	-6.303%	3	220	-44.067%
2025-06-12	70.6000	70.6000	70.6000	70.6000	-9.487%	1	223	-47.592%
2025-06-03	78.0000	78.0000	78.0000	78.0000	+8.333%	2	224	-52.564%
2025-05-29	72.0000	72.0000	72.0000	72.0000	+2.345%	3	226	-48.611%
2025-05-22	70.3800	70.3800	70.3500	70.3500	-0.846%	13	229	-47.406%
2025-05-21	70.9500	70.9500	70.9500	70.9500	+25.243%	4	239	-47.851%
2025-05-05	56.4000	56.6500	56.4000	56.6500	+3.945%	2	239	-34.687%
2025-05-01	54.5000	54.5000	54.5000	54.5000	+7.389%	10	239	-32.110%
2025-04-30	50.5500	50.7500	50.5500	50.7500	-3.425%	2	242	-27.094%
2025-04-29	52.5500	52.5500	52.5500	52.5500	+0.670%	5	241	-29.591%
2025-04-28	52.4000	52.4000	52.2000	52.2000	+6.531%	2	236	-29.119%
2025-04-24	49.0000	49.0000	49.0000	49.0000	+3.638%	1	236	-24.490%
2025-04-23	47.2800	47.2800	47.2800	47.2800	+19.394%	57	237	-21.743%
2025-04-22	39.8000	39.8000	39.6000	39.6000	+12.340%	2	180	-6.566%
2025-04-15	37.5100	37.5100	35.2500	35.2500	-3.345%	6	181	+4.965%
2025-04-11	36.7100	36.7100	35.1500	36.4700	+0.913%	32	185	+1.453%
2025-04-10	35.7500	36.2500	35.7500	36.1400	-4.644%	4	182	+2.380%
2025-04-09	31.4100	37.9000	31.4100	37.9000	+31.142%	7	184	-2.375%
2025-04-08	30.5300	30.5300	28.9000	28.9000	+7.595%	32	183	+28.028%
2025-04-07	25.7000	26.8600	25.7000	26.8600	+1.742%	41	153	+37.751%
2025-04-04	28.1400	28.1400	26.4000	26.4000	-24.464%	100	170	+40.152%
2025-04-03	33.8500	34.9500	33.6500	34.9500	-25.638%	5	129	+5.866%
2025-03-28	47.0000	47.0000	47.0000	47.0000	-6.820%	20	126	-21.277%
2025-03-26	50.0500	50.4400	50.0500	50.4400	-6.679%	2	127	-26.646%
2025-03-25	53.7500	54.0500	53.4500	54.0500	+39.376%	4	127	-31.545%
2025-03-14	38.7800	38.7800	38.7800	38.7800	+12.569%	2	129	-4.590%
2025-03-11	34.0000	34.4500	34.0000	34.4500	+11.814%	2	129	+7.402%
2025-03-10	29.9500	30.8100	29.9500	30.8100	-8.304%	2	129	+20.091%
2025-03-07	33.0000	34.1000	32.8000	33.6000	-9.312%	38	130	+10.119%
2025-03-06	38.2000	38.2000	37.0500	37.0500	-8.519%	6	135	-0.135%
2025-03-05	38.0500	40.5000	38.0000	40.5000	+9.164%	6	135	-8.642%
2025-03-04	39.7000	39.7000	37.1000	37.1000	-22.997%	9	132	-0.270%
2025-02-28	48.1000	48.1800	48.1000	48.1800	-15.011%	4	129	-23.205%
2025-02-18	56.6000	56.6900	56.6000	56.6900	+2.886%	2	129	-34.733%
2025-02-14	55.1800	55.1800	55.1000	55.1000	-0.452%	6	132	-32.849%
2025-02-07	55.4000	55.4000	55.3500	55.3500	-0.646%	4	132	-33.153%
2025-02-06	55.9000	55.9000	55.7100	55.7100	+13.117%	2	132	-33.585%
2025-01-29	52.3000	52.3000	46.2000	49.2500	-17.324%	6	132	-24.873%
2025-01-28	58.3000	59.5700	58.3000	59.5700	+15.044%	4	132	-37.888%
2025-01-24	50.0000	51.7800	50.0000	51.7800	+4.585%	4	135	-28.544%
2025-01-21	49.7500	49.7500	49.5100	49.5100	+6.359%	2	132	-25.268%
2025-01-17	48.2000	48.2000	46.5500	46.5500	+4.842%	8	132	-20.516%
2025-01-14	44.4000	44.4000	44.4000	44.4000	-6.052%	2	132	-16.667%
2025-01-13	47.2600	47.2600	47.2600	47.2600	-5.005%	1	130	-21.710%
2025-01-08	49.8500	49.8500	49.7500	49.7500	+2.577%	2	131	-25.628%
2025-01-06	49.7800	49.7800	48.5000	48.5000	+0.207%	7	131	-23.711%
2025-01-03	48.4000	48.4000	48.4000	48.4000	-2.222%	6	130	-23.554%
2025-01-02	50.8500	50.9500	49.5000	49.5000	-1.198%	6	133	-25.253%
2024-12-30	50.5500	50.5500	50.0500	50.1000	-11.406%	5	128	-26.148%
2024-12-27	56.5500	56.5500	56.5500	56.5500	-0.440%	2	128	-34.571%
2024-12-26	57.1700	57.1700	56.8000	56.8000	-0.351%	16	128	-34.859%
2024-12-24	57.0000	57.0000	57.0000	57.0000	+1.243%	3	133	-35.088%
2024-12-20	56.3000	56.3000	56.3000	56.3000	+7.238%	40	133	-34.281%
2024-12-18	54.0500	54.0500	52.5000	52.5000	-0.380%	4	173	-29.524%
2024-12-16	52.5000	52.7000	52.5000	52.7000	+25.476%	18	177	-29.791%
2024-12-09	41.9000	42.0000	41.9000	42.0000	+10.236%	2	177	-11.905%
2024-12-06	39.5000	39.5000	38.1000	38.1000	-9.501%	92	177	-2.887%
2024-12-04	40.1000	42.1000	40.1000	42.1000	+5.250%	2	131	-12.114%
2024-12-02	40.1000	40.8500	40.0000	40.0000	+1.163%	3	129	-7.500%
2024-11-29	39.7700	40.2000	39.5400	39.5400	+7.184%	12	130	-6.424%
2024-11-26	36.6000	36.8900	36.6000	36.8900	-1.364%	2	130	+0.298%
2024-11-25	37.4000	37.4000	37.4000	37.4000	+3.458%	2	130	-1.070%
2024-11-22	36.1500	36.1500	36.1500	36.1500	+11.231%	2	128	+2.351%
2024-11-21	32.5000	32.5000	32.5000	32.5000	+5.519%	1	129	+13.846%
2024-11-15	30.8000	30.8000	30.8000	30.8000	+4.407%	6	128	+20.130%
2024-11-14	28.9700	29.5000	28.9700	29.5000	-2.091%	4	131	+25.424%
2024-11-13	32.0000	32.0000	29.8600	30.1300	-15.932%	8	132	+22.801%
2024-11-08	35.8400	35.8400	35.8400	35.8400	-2.556%	2	133	+3.237%
2024-11-07	36.5000	36.9100	36.5000	36.7800	-6.173%	3	133	+0.598%
2024-11-05	39.2000	39.2000	39.2000	39.2000	-2.584%	1	130	-5.612%
2024-11-04	40.5000	40.5000	40.2400	40.2400	-2.116%	14	129	-8.052%
2024-10-29	34.7700	41.1100	34.7700	41.1100	+6.503%	3	129	-9.998%
2024-10-28	38.6000	38.6000	38.6000	38.6000	-0.026%	3	126	-4.145%
2024-10-23	38.6100	38.6100	38.6100	38.6100	-10.209%	4	123	-4.170%
2024-10-21	44.5000	45.6000	43.0000	43.0000	+6.173%	14	127	-13.953%
2024-10-18	40.5000	40.5000	40.5000	40.5000	+0.746%	10	133	-8.642%
2024-10-17	41.2500	41.2500	40.2000	40.2000	+2.030%	6	128	-7.960%
2024-10-16	37.9900	39.4000	37.0000	39.4000	+1.026%	4	128	-6.091%
2024-10-15	38.5000	39.0000	38.5000	39.0000	+6.267%	11	127	-5.128%
2024-10-14	36.4300	36.7000	36.4300	36.7000	+4.857%	7	134	+0.817%
2024-10-10	35.5500	35.5500	35.0000	35.0000	-4.372%	6	139	+5.714%
2024-10-09	38.9000	38.9000	35.6800	36.6000	-13.475%	8	139	+1.093%
2024-10-07	42.0000	42.5300	42.0000	42.3000	+12.800%	10	131	-12.530%
2024-10-03	37.5000	37.5000	37.5000	37.5000	-1.961%	1	135	-1.333%
2024-10-02	40.1500	40.1500	38.2500	38.2500	-2.548%	3	134	-3.268%
2024-10-01	36.0000	39.2500	36.0000	39.2500	+4.388%	2	132	-5.732%
2024-09-30	38.6000	38.6000	37.6000	37.6000	-7.662%	5	132	-1.596%
2024-09-27	39.3500	40.7200	39.3500	40.7200	+1.775%	16	127	-9.136%
2024-09-26	38.4000	40.0100	38.4000	40.0100	+6.836%	4	119	-7.523%
2024-09-25	37.4500	37.4500	37.4500	37.4500	-8.143%	5	117	-1.202%
2024-09-24	39.3000	40.7700	38.4000	40.7700	-1.283%	8	112	-9.247%
2024-09-23	38.5200	41.3000	38.5200	41.3000	+9.404%	2	106	-10.412%
2024-09-20	38.4200	38.4200	37.7500	37.7500	-3.822%	4	105	-1.987%
2024-09-19	39.6500	39.6500	39.2500	39.2500	-3.563%	5	107	-5.732%
2024-09-18	40.7000	40.7000	40.7000	40.7000	-1.928%	1	102	-9.091%
2024-09-17	41.9000	41.9000	41.5000	41.5000	+2.723%	3	101	-10.843%
2024-09-16	40.4000	40.4000	40.4000	40.4000	-2.297%	1	100	-8.416%
2024-09-13	41.2700	42.1000	41.2700	41.3500	-4.393%	14	99	-10.520%
2024-09-12	43.2500	43.2500	43.2500	43.2500	+0.581%	3	92	-14.451%
2024-09-10	42.0000	43.0000	42.0000	43.0000	-6.522%	5	95	-13.953%
2024-09-09	46.0000	46.0000	46.0000	46.0000	+10.312%	1	92	-19.565%
2024-09-06	41.6900	42.0000	41.5000	41.7000	-5.549%	18	93	-11.271%
2024-09-05	44.1500	44.1500	44.1500	44.1500	-3.750%	3	91	-16.195%
2024-09-04	45.7000	45.8700	45.7000	45.8700	+6.058%	4	94	-19.337%
2024-09-03	43.9000	43.9000	42.3000	43.2500	-16.747%	5	90	-14.451%
2024-08-27	52.0000	52.0000	51.9000	51.9500	-0.859%	10	87	-28.778%
2024-08-22	52.4000	52.4000	52.4000	52.4000	-1.504%	3	87	-29.389%
2024-08-15	53.2000	53.2000	53.2000	53.2000	+8.571%	5	84	-30.451%
2024-08-06	46.9000	49.0000	46.9000	49.0000	+3.507%	2	89	-24.490%
2024-08-05	47.3400	47.3400	47.3400	47.3400	-7.899%	1	89	-21.842%
2024-08-02	51.4000	51.4000	51.4000	51.4000	+6.506%	10	88	-28.016%
2024-04-25	48.2600	48.2600	48.2600	48.2600	-14.174%	1	83	-23.332%
2024-04-24	56.2300	56.2300	56.2300	56.2300	-1.004%	1	82	-34.199%
2024-04-11	56.8000	56.8000	56.8000	56.8000	-3.319%	10	82	-34.859%
2024-04-09	58.7500	58.7500	58.7500	58.7500	-15.831%	10	87	-37.021%
2024-03-26	69.8000	69.8000	69.8000	69.8000	+7.385%	1	82	-46.991%
2024-03-13	62.0000	66.5000	62.0000	65.0000	-18.679%	4	81	-43.077%
2024-03-04	79.9400	79.9400	79.9200	79.9300	+0.276%	3	79	-53.709%
2024-03-01	79.7100	79.7100	79.7100	79.7100	-2.507%	4	76	-53.582%
2024-02-16	81.7600	81.7600	81.7600	81.7600	-2.399%	4	80	-54.746%
2024-02-15	83.5500	83.7700	83.5500	83.7700	+2.183%	2	80	-55.831%
2024-02-14	82.0000	82.0000	81.9000	81.9800	-0.594%	7	78	-54.867%
2024-02-13	82.2000	82.4700	82.1800	82.4700	-6.782%	12	71	-55.135%
2024-02-07	88.9600	88.9600	88.1900	88.4700	+5.321%	20	59	-58.178%
2024-02-06	84.0000	84.0000	84.0000	84.0000	-2.530%	2	39	-55.952%
2024-02-02	86.2800	86.4000	86.1600	86.1800	+0.466%	20	37	-57.067%
2024-02-01	89.4000	89.4000	85.7700	85.7800	+10.116%	3	18	-56.866%
2024-01-16	78.9200	78.9700	77.9000	77.9000	0.000%	16	15	-52.503%