Dark

BA20261218C205
BA Dec 18 2026 205.00 Call (BA261218C00205000)
option OPRA

EOD

Sep 29, 2026

6.52+16.429%(+0.92)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.1200	7.8500	6.1200	6.5200	+16.429%	61	1,925	0.000%
2026-09-28	8.0000	8.1000	5.5500	5.6000	-46.154%	1,938	1,916	+16.429%
2026-09-25	10.5100	12.0000	10.4000	10.4000	+1.463%	73	599	-37.308%
2026-09-24	11.1000	11.1000	9.2000	10.2500	-11.638%	205	591	-36.390%
2026-09-23	12.7200	13.5000	11.3500	11.6000	+6.422%	62	451	-43.793%
2026-09-22	12.8800	13.0000	10.5000	10.9000	-12.097%	64	432	-40.183%
2026-09-21	11.8000	13.0000	11.8000	12.4000	+8.772%	75	414	-47.419%
2026-09-18	10.6300	11.4000	10.3000	11.4000	+0.885%	29	372	-42.807%
2026-09-17	13.7600	13.7600	11.3000	11.3000	-0.877%	68	364	-42.301%
2026-09-16	18.0000	18.4000	11.2500	11.4000	-37.705%	86	327	-42.807%
2026-09-15	18.3000	18.3000	18.3000	18.3000	-4.188%	1	337	-64.372%
2026-09-11	17.9000	19.2000	17.9000	19.1000	+23.385%	60	338	-65.864%
2026-09-10	16.2000	17.0900	15.4500	15.4800	-11.543%	13	379	-57.881%
2026-09-09	18.6000	19.4500	17.1200	17.5000	-9.887%	35	377	-62.743%
2026-09-08	19.7600	21.4000	19.4200	19.4200	+0.414%	54	376	-66.426%
2026-09-04	18.1000	19.3400	17.8300	19.3400	+3.700%	8	327	-66.287%
2026-09-03	16.2000	18.6500	16.2000	18.6500	+3.611%	3	327	-65.040%
2026-09-02	18.0000	18.0000	18.0000	18.0000	+11.801%	1	327	-63.778%
2026-09-01	16.4700	16.4700	15.7500	16.1000	-5.848%	12	327	-59.503%
2026-08-31	17.8800	17.8800	16.6500	17.1000	-5.577%	35	328	-61.871%
2026-08-28	17.9500	18.1100	17.5000	18.1100	-8.071%	7	322	-63.998%
2026-08-27	20.2000	20.2000	19.7000	19.7000	-2.233%	2	319	-66.904%
2026-08-26	19.6200	20.1500	19.4700	20.1500	+1.768%	12	319	-67.643%
2026-08-24	20.5100	20.5100	19.1700	19.8000	-10.650%	40	320	-67.071%
2026-08-21	22.0100	22.1600	21.7800	22.1600	-24.626%	27	309	-70.578%
2026-08-18	30.8500	30.8500	29.4000	29.4000	-14.659%	4	284	-77.823%
2026-08-17	34.4500	34.4500	34.4500	34.4500	-3.905%	26	287	-81.074%
2026-08-12	35.8500	35.8500	35.8500	35.8500	-18.319%	3	287	-81.813%
2026-08-05	43.8900	43.8900	43.8900	43.8900	+2.046%	1	284	-85.145%
2026-08-04	43.0100	43.0100	43.0100	43.0100	+23.238%	5	285	-84.841%
2026-08-03	34.5000	34.9000	34.5000	34.9000	+46.639%	6	285	-81.318%
2026-07-29	23.9000	23.9000	23.7600	23.8000	-16.637%	30	290	-72.605%
2026-07-28	28.2500	28.5500	27.9000	28.5500	+13.204%	84	261	-77.163%
2026-07-27	25.2200	25.2200	25.2200	25.2200	+9.177%	1	221	-74.148%
2026-07-22	21.4900	23.2000	21.4900	23.1000	+13.793%	94	221	-71.775%
2026-07-21	22.3800	23.1000	20.3000	20.3000	-13.248%	35	175	-67.882%
2026-07-20	23.6000	23.7000	23.4000	23.4000	-29.305%	33	175	-72.137%
2026-06-25	34.2200	34.2200	33.1000	33.1000	+3.664%	21	174	-80.302%
2026-06-24	33.4800	33.5200	31.9300	31.9300	-5.140%	23	184	-79.580%
2026-06-18	33.6600	33.6600	33.6600	33.6600	+5.418%	4	165	-80.630%
2026-06-12	31.9300	31.9300	31.9300	31.9300	+3.333%	1	165	-79.580%
2026-06-11	30.9000	30.9000	30.9000	30.9000	+14.444%	1	165	-78.900%
2026-06-10	27.0000	27.0000	27.0000	27.0000	-15.625%	5	166	-75.852%
2026-06-05	32.0000	32.0000	32.0000	32.0000	-10.289%	1	161	-79.625%
2026-05-27	35.6700	35.6700	35.6700	35.6700	+4.573%	7	160	-81.721%
2026-05-26	36.5500	36.5500	34.1100	34.1100	+0.560%	7	163	-80.885%
2026-05-19	33.9200	33.9200	33.9200	33.9200	-25.451%	4	156	-80.778%
2026-05-14	45.5000	45.5000	45.5000	45.5000	+1.111%	1	152	-85.670%
2026-05-12	45.0000	45.0000	45.0000	45.0000	+6.257%	3	151	-85.511%
2026-05-06	42.3500	42.3500	42.3500	42.3500	+0.308%	2	151	-84.604%
2026-04-30	42.2200	42.2200	42.2200	42.2200	-9.341%	10	151	-84.557%
2026-04-27	46.5700	46.5700	46.5700	46.5700	+22.553%	1	151	-86.000%
2026-04-21	35.6000	38.0000	35.6000	38.0000	-9.524%	4	150	-82.842%
2026-04-17	42.0000	42.0000	42.0000	42.0000	+38.386%	1	150	-84.476%
2026-04-07	30.5000	30.5000	30.3500	30.3500	-7.751%	2	151	-78.517%
2026-04-06	32.3000	32.9000	32.3000	32.9000	+12.671%	18	151	-80.182%
2026-04-02	29.2000	29.2000	29.2000	29.2000	-2.990%	1	156	-77.671%
2026-04-01	30.1000	30.1000	30.1000	30.1000	+45.060%	10	156	-78.339%
2026-03-30	20.4000	20.7500	20.4000	20.7500	-0.480%	2	156	-68.578%
2026-03-27	22.0500	22.0500	20.8500	20.8500	-11.390%	3	157	-68.729%
2026-03-26	23.5300	23.5300	23.5300	23.5300	-10.294%	2	157	-72.291%
2026-03-23	26.2300	26.2300	26.2300	26.2300	+2.182%	2	159	-75.143%
2026-03-19	26.0000	26.0200	25.5900	25.6700	-29.478%	14	159	-74.601%
2026-03-16	36.4000	36.4000	36.4000	36.4000	+13.290%	1	149	-82.088%
2026-03-13	31.5000	32.1300	31.5000	32.1300	+2.981%	2	149	-79.707%
2026-03-12	31.9200	31.9200	31.0000	31.2000	-32.174%	7	148	-79.103%
2026-03-06	46.0000	46.0000	46.0000	46.0000	+3.394%	1	144	-85.826%
2026-02-27	44.4900	44.4900	44.4900	44.4900	-9.592%	1	144	-85.345%
2026-02-20	49.2000	49.2100	49.2000	49.2100	-1.185%	2	143	-86.751%
2026-02-19	50.7300	50.7300	49.8000	49.8000	-10.189%	3	142	-86.908%
2026-02-11	55.5000	55.5000	55.4500	55.4500	-3.195%	2	142	-88.242%
2026-02-10	57.2800	57.2800	57.2800	57.2800	-1.207%	2	142	-88.617%
2026-02-09	57.9800	57.9800	57.9800	57.9800	+20.741%	1	144	-88.755%
2026-02-04	48.0200	48.0200	48.0200	48.0200	+2.563%	1	144	-86.422%
2026-02-03	47.5500	47.5500	46.8200	46.8200	-2.050%	2	144	-86.074%
2026-02-02	47.8000	47.8000	47.8000	47.8000	+3.351%	1	143	-86.360%
2026-01-30	46.8700	46.8700	46.2500	46.2500	-16.891%	3	143	-85.903%
2026-01-28	55.6000	55.6500	55.6000	55.6500	-15.038%	2	145	-88.284%
2026-01-27	65.5000	65.5000	65.5000	65.5000	+4.349%	1	145	-90.046%
2026-01-26	62.7700	62.7700	62.7700	62.7700	-2.893%	10	145	-89.613%
2026-01-22	65.6000	65.6000	64.6400	64.6400	+4.258%	6	135	-89.913%
2026-01-20	61.8500	62.0000	61.8500	62.0000	+3.818%	8	140	-89.484%
2026-01-16	59.7200	59.7200	59.7200	59.7200	+4.680%	1	146	-89.082%
2026-01-14	57.0500	57.0500	57.0500	57.0500	-5.311%	1	146	-88.571%
2026-01-13	60.0500	60.2500	60.0500	60.2500	+10.652%	2	145	-89.178%
2026-01-12	52.7500	54.4500	52.2500	54.4500	+15.262%	8	146	-88.026%
2026-01-08	48.7000	48.7000	47.1500	47.2400	+4.053%	12	145	-86.198%
2026-01-07	47.5500	47.5500	45.4000	45.4000	-2.888%	4	140	-85.639%
2026-01-06	47.4500	47.5500	46.7500	46.7500	+21.904%	7	138	-86.053%
2025-12-31	38.7000	38.8000	38.3500	38.3500	+1.321%	33	122	-82.999%
2025-12-23	37.8500	37.8500	37.8500	37.8500	-0.395%	1	122	-82.774%
2025-12-22	37.1500	38.2000	37.1500	38.0000	+2.426%	15	126	-82.842%
2025-12-19	35.0000	37.1000	35.0000	37.1000	+6.000%	4	126	-82.426%
2025-12-17	35.0000	35.0000	35.0000	35.0000	+10.865%	2	126	-81.371%
2025-12-12	32.0500	32.0500	31.5700	31.5700	+3.508%	3	126	-79.347%
2025-12-11	30.8100	30.8100	30.5000	30.5000	+3.320%	11	126	-78.623%
2025-12-09	30.7000	30.7000	29.5200	29.5200	-4.187%	2	119	-77.913%
2025-12-05	30.6000	30.8100	30.6000	30.8100	+0.326%	4	120	-78.838%
2025-12-04	31.3700	31.3700	29.7000	30.7100	-2.816%	70	120	-78.769%
2025-12-02	31.2500	32.1000	31.1300	31.6000	+37.391%	11	151	-79.367%
2025-12-01	23.6000	23.6000	22.9500	23.0000	-3.564%	56	146	-71.652%
2025-11-28	23.8500	23.8500	23.8500	23.8500	+2.141%	2	110	-72.662%
2025-11-26	21.7000	23.3500	21.7000	23.3500	+20.361%	4	110	-72.077%
2025-11-24	19.4000	19.4000	19.4000	19.4000	-4.198%	1	110	-66.392%
2025-11-21	20.2500	20.2500	20.2500	20.2500	+1.861%	1	110	-67.802%
2025-11-20	19.8800	19.8800	19.8800	19.8800	-12.035%	2	109	-67.203%
2025-11-19	22.2400	22.7000	21.7600	22.6000	-9.127%	6	111	-71.150%
2025-11-18	24.7000	24.9000	24.7000	24.8700	-6.151%	44	111	-73.784%
2025-11-17	26.6100	26.6100	26.5000	26.5000	-2.538%	5	120	-75.396%
2025-11-14	27.1900	27.1900	27.1900	27.1900	-3.922%	1	123	-76.021%
2025-11-12	28.1200	28.3000	28.0500	28.3000	+2.351%	8	122	-76.961%
2025-11-06	30.6500	30.6500	27.6500	27.6500	-9.344%	3	120	-76.420%
2025-11-04	31.3000	31.3000	30.4500	30.5000	-12.532%	34	122	-78.623%
2025-11-03	33.0200	36.2500	33.0200	34.8700	+9.482%	53	70	-81.302%
2025-10-31	32.0000	32.0000	31.8500	31.8500	-2.748%	2	70	-79.529%
2025-10-30	35.0000	36.5000	32.5000	32.7500	-30.980%	10	69	-80.092%
2025-10-28	47.4500	47.4500	47.4500	47.4500	+2.484%	1	63	-86.259%
2025-10-27	46.3000	46.3000	46.3000	46.3000	+10.925%	1	63	-85.918%
2025-10-22	41.7400	41.7400	41.7400	41.7400	+1.483%	1	63	-84.379%
2025-10-20	42.8500	42.8500	41.1300	41.1300	-3.337%	4	63	-84.148%
2025-10-14	41.5000	42.5500	41.5000	42.5500	+3.402%	3	64	-84.677%
2025-10-10	41.8700	41.8700	41.1500	41.1500	-9.560%	75	63	-84.156%
2025-10-06	45.5000	45.5000	45.5000	45.5000	+8.333%	1	64	-85.670%
2025-09-29	44.0000	44.0000	42.0000	42.0000	+6.061%	3	64	-84.476%
2025-09-22	39.6000	39.6000	39.6000	39.6000	-7.800%	3	63	-83.535%
2025-09-19	42.9500	42.9500	42.9500	42.9500	+3.494%	1	60	-84.820%
2025-09-18	41.5000	41.5000	41.5000	41.5000	+4.877%	2	59	-84.289%
2025-09-17	39.5700	39.5700	39.5700	39.5700	-29.965%	2	59	-83.523%
2025-09-03	56.5000	56.5000	56.5000	56.5000	-0.703%	1	57	-88.460%
2025-08-28	56.9000	56.9000	56.9000	56.9000	+5.370%	4	56	-88.541%
2025-08-18	54.0000	54.0000	54.0000	54.0000	+0.111%	1	56	-87.926%
2025-08-08	53.9400	53.9400	53.9400	53.9400	+8.531%	1	55	-87.912%
2025-08-05	49.8300	49.8300	49.7000	49.7000	-8.133%	5	54	-86.881%
2025-07-29	54.1000	54.1000	54.1000	54.1000	-6.949%	1	52	-87.948%
2025-07-15	57.2000	58.2000	57.1000	58.1400	+1.113%	30	53	-88.786%
2025-07-14	56.8000	57.6500	56.8000	57.5000	+19.917%	6	49	-88.661%
2025-07-08	48.0000	48.0000	47.9500	47.9500	+3.452%	12	51	-86.403%
2025-07-07	46.7800	46.7800	46.0300	46.3500	+8.294%	27	39	-85.933%
2025-07-01	42.8000	42.8000	42.8000	42.8000	+0.469%	2	51	-84.766%
2025-06-30	43.4600	43.4600	42.6000	42.6000	+3.650%	35	49	-84.695%
2025-06-27	41.1000	41.1000	41.1000	41.1000	+9.454%	1	16	-84.136%
2025-06-24	38.0500	38.0500	37.5500	37.5500	-3.718%	4	17	-82.636%
2025-06-17	39.0000	39.0000	39.0000	39.0000	-2.133%	7	13	-83.282%
2025-06-12	42.0000	42.0000	39.8500	39.8500	-13.875%	13	20	-83.639%
2025-06-09	46.2800	46.2800	46.2700	46.2700	+2.367%	2	11	-85.909%
2025-06-04	45.9500	45.9500	45.2000	45.2000	+0.893%	7	9	-85.575%
2025-06-02	42.8600	44.8000	42.8600	44.8000	+1.818%	2	2	-85.446%
2025-05-29	44.0000	44.0000	44.0000	44.0000	0.000%	1	1	-85.182%