Dark

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

EOD

Aug 5, 2026

43.89+2.046%(+0.88)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	43.8900	43.8900	43.8900	43.8900	+2.046%	1	284	0.000%
2026-08-04	43.0100	43.0100	43.0100	43.0100	+23.238%	5	285	+2.046%
2026-08-03	34.5000	34.9000	34.5000	34.9000	+46.639%	6	285	+25.759%
2026-07-29	23.9000	23.9000	23.7600	23.8000	-16.637%	30	290	+84.412%
2026-07-28	28.2500	28.5500	27.9000	28.5500	+13.204%	84	261	+53.730%
2026-07-27	25.2200	25.2200	25.2200	25.2200	+9.177%	1	221	+74.029%
2026-07-22	21.4900	23.2000	21.4900	23.1000	+13.793%	94	221	+90.000%
2026-07-21	22.3800	23.1000	20.3000	20.3000	-13.248%	35	175	+116.207%
2026-07-20	23.6000	23.7000	23.4000	23.4000	-29.305%	33	175	+87.564%
2026-06-25	34.2200	34.2200	33.1000	33.1000	+3.664%	21	174	+32.598%
2026-06-24	33.4800	33.5200	31.9300	31.9300	-5.140%	23	184	+37.457%
2026-06-18	33.6600	33.6600	33.6600	33.6600	+5.418%	4	165	+30.392%
2026-06-12	31.9300	31.9300	31.9300	31.9300	+3.333%	1	165	+37.457%
2026-06-11	30.9000	30.9000	30.9000	30.9000	+14.444%	1	165	+42.039%
2026-06-10	27.0000	27.0000	27.0000	27.0000	-15.625%	5	166	+62.556%
2026-06-05	32.0000	32.0000	32.0000	32.0000	-10.289%	1	161	+37.156%
2026-05-27	35.6700	35.6700	35.6700	35.6700	+4.573%	7	160	+23.045%
2026-05-26	36.5500	36.5500	34.1100	34.1100	+0.560%	7	163	+28.672%
2026-05-19	33.9200	33.9200	33.9200	33.9200	-25.451%	4	156	+29.393%
2026-05-14	45.5000	45.5000	45.5000	45.5000	+1.111%	1	152	-3.538%
2026-05-12	45.0000	45.0000	45.0000	45.0000	+6.257%	3	151	-2.467%
2026-05-06	42.3500	42.3500	42.3500	42.3500	+0.308%	2	151	+3.636%
2026-04-30	42.2200	42.2200	42.2200	42.2200	-9.341%	10	151	+3.955%
2026-04-27	46.5700	46.5700	46.5700	46.5700	+22.553%	1	151	-5.755%
2026-04-21	35.6000	38.0000	35.6000	38.0000	-9.524%	4	150	+15.500%
2026-04-17	42.0000	42.0000	42.0000	42.0000	+38.386%	1	150	+4.500%
2026-04-07	30.5000	30.5000	30.3500	30.3500	-7.751%	2	151	+44.613%
2026-04-06	32.3000	32.9000	32.3000	32.9000	+12.671%	18	151	+33.404%
2026-04-02	29.2000	29.2000	29.2000	29.2000	-2.990%	1	156	+50.308%
2026-04-01	30.1000	30.1000	30.1000	30.1000	+45.060%	10	156	+45.814%
2026-03-30	20.4000	20.7500	20.4000	20.7500	-0.480%	2	156	+111.518%
2026-03-27	22.0500	22.0500	20.8500	20.8500	-11.390%	3	157	+110.504%
2026-03-26	23.5300	23.5300	23.5300	23.5300	-10.294%	2	157	+86.528%
2026-03-23	26.2300	26.2300	26.2300	26.2300	+2.182%	2	159	+67.327%
2026-03-19	26.0000	26.0200	25.5900	25.6700	-29.478%	14	159	+70.978%
2026-03-16	36.4000	36.4000	36.4000	36.4000	+13.290%	1	149	+20.577%
2026-03-13	31.5000	32.1300	31.5000	32.1300	+2.981%	2	149	+36.601%
2026-03-12	31.9200	31.9200	31.0000	31.2000	-32.174%	7	148	+40.673%
2026-03-06	46.0000	46.0000	46.0000	46.0000	+3.394%	1	144	-4.587%
2026-02-27	44.4900	44.4900	44.4900	44.4900	-9.592%	1	144	-1.349%
2026-02-20	49.2000	49.2100	49.2000	49.2100	-1.185%	2	143	-10.811%
2026-02-19	50.7300	50.7300	49.8000	49.8000	-10.189%	3	142	-11.867%
2026-02-11	55.5000	55.5000	55.4500	55.4500	-3.195%	2	142	-20.848%
2026-02-10	57.2800	57.2800	57.2800	57.2800	-1.207%	2	142	-23.376%
2026-02-09	57.9800	57.9800	57.9800	57.9800	+20.741%	1	144	-24.301%
2026-02-04	48.0200	48.0200	48.0200	48.0200	+2.563%	1	144	-8.601%
2026-02-03	47.5500	47.5500	46.8200	46.8200	-2.050%	2	144	-6.258%
2026-02-02	47.8000	47.8000	47.8000	47.8000	+3.351%	1	143	-8.180%
2026-01-30	46.8700	46.8700	46.2500	46.2500	-16.891%	3	143	-5.103%
2026-01-28	55.6000	55.6500	55.6000	55.6500	-15.038%	2	145	-21.132%
2026-01-27	65.5000	65.5000	65.5000	65.5000	+4.349%	1	145	-32.992%
2026-01-26	62.7700	62.7700	62.7700	62.7700	-2.893%	10	145	-30.078%
2026-01-22	65.6000	65.6000	64.6400	64.6400	+4.258%	6	135	-32.101%
2026-01-20	61.8500	62.0000	61.8500	62.0000	+3.818%	8	140	-29.210%
2026-01-16	59.7200	59.7200	59.7200	59.7200	+4.680%	1	146	-26.507%
2026-01-14	57.0500	57.0500	57.0500	57.0500	-5.311%	1	146	-23.067%
2026-01-13	60.0500	60.2500	60.0500	60.2500	+10.652%	2	145	-27.154%
2026-01-12	52.7500	54.4500	52.2500	54.4500	+15.262%	8	146	-19.394%
2026-01-08	48.7000	48.7000	47.1500	47.2400	+4.053%	12	145	-7.091%
2026-01-07	47.5500	47.5500	45.4000	45.4000	-2.888%	4	140	-3.326%
2026-01-06	47.4500	47.5500	46.7500	46.7500	+21.904%	7	138	-6.118%
2025-12-31	38.7000	38.8000	38.3500	38.3500	+1.321%	33	122	+14.446%
2025-12-23	37.8500	37.8500	37.8500	37.8500	-0.395%	1	122	+15.958%
2025-12-22	37.1500	38.2000	37.1500	38.0000	+2.426%	15	126	+15.500%
2025-12-19	35.0000	37.1000	35.0000	37.1000	+6.000%	4	126	+18.302%
2025-12-17	35.0000	35.0000	35.0000	35.0000	+10.865%	2	126	+25.400%
2025-12-12	32.0500	32.0500	31.5700	31.5700	+3.508%	3	126	+39.024%
2025-12-11	30.8100	30.8100	30.5000	30.5000	+3.320%	11	126	+43.902%
2025-12-09	30.7000	30.7000	29.5200	29.5200	-4.187%	2	119	+48.679%
2025-12-05	30.6000	30.8100	30.6000	30.8100	+0.326%	4	120	+42.454%
2025-12-04	31.3700	31.3700	29.7000	30.7100	-2.816%	70	120	+42.918%
2025-12-02	31.2500	32.1000	31.1300	31.6000	+37.391%	11	151	+38.892%
2025-12-01	23.6000	23.6000	22.9500	23.0000	-3.564%	56	146	+90.826%
2025-11-28	23.8500	23.8500	23.8500	23.8500	+2.141%	2	110	+84.025%
2025-11-26	21.7000	23.3500	21.7000	23.3500	+20.361%	4	110	+87.966%
2025-11-24	19.4000	19.4000	19.4000	19.4000	-4.198%	1	110	+126.237%
2025-11-21	20.2500	20.2500	20.2500	20.2500	+1.861%	1	110	+116.741%
2025-11-20	19.8800	19.8800	19.8800	19.8800	-12.035%	2	109	+120.775%
2025-11-19	22.2400	22.7000	21.7600	22.6000	-9.127%	6	111	+94.204%
2025-11-18	24.7000	24.9000	24.7000	24.8700	-6.151%	44	111	+76.478%
2025-11-17	26.6100	26.6100	26.5000	26.5000	-2.538%	5	120	+65.623%
2025-11-14	27.1900	27.1900	27.1900	27.1900	-3.922%	1	123	+61.420%
2025-11-12	28.1200	28.3000	28.0500	28.3000	+2.351%	8	122	+55.088%
2025-11-06	30.6500	30.6500	27.6500	27.6500	-9.344%	3	120	+58.734%
2025-11-04	31.3000	31.3000	30.4500	30.5000	-12.532%	34	122	+43.902%
2025-11-03	33.0200	36.2500	33.0200	34.8700	+9.482%	53	70	+25.868%
2025-10-31	32.0000	32.0000	31.8500	31.8500	-2.748%	2	70	+37.802%
2025-10-30	35.0000	36.5000	32.5000	32.7500	-30.980%	10	69	+34.015%
2025-10-28	47.4500	47.4500	47.4500	47.4500	+2.484%	1	63	-7.503%
2025-10-27	46.3000	46.3000	46.3000	46.3000	+10.925%	1	63	-5.205%
2025-10-22	41.7400	41.7400	41.7400	41.7400	+1.483%	1	63	+5.151%
2025-10-20	42.8500	42.8500	41.1300	41.1300	-3.337%	4	63	+6.710%
2025-10-14	41.5000	42.5500	41.5000	42.5500	+3.402%	3	64	+3.149%
2025-10-10	41.8700	41.8700	41.1500	41.1500	-9.560%	75	63	+6.659%
2025-10-06	45.5000	45.5000	45.5000	45.5000	+8.333%	1	64	-3.538%
2025-09-29	44.0000	44.0000	42.0000	42.0000	+6.061%	3	64	+4.500%
2025-09-22	39.6000	39.6000	39.6000	39.6000	-7.800%	3	63	+10.833%
2025-09-19	42.9500	42.9500	42.9500	42.9500	+3.494%	1	60	+2.189%
2025-09-18	41.5000	41.5000	41.5000	41.5000	+4.877%	2	59	+5.759%
2025-09-17	39.5700	39.5700	39.5700	39.5700	-29.965%	2	59	+10.917%
2025-09-03	56.5000	56.5000	56.5000	56.5000	-0.703%	1	57	-22.319%
2025-08-28	56.9000	56.9000	56.9000	56.9000	+5.370%	4	56	-22.865%
2025-08-18	54.0000	54.0000	54.0000	54.0000	+0.111%	1	56	-18.722%
2025-08-08	53.9400	53.9400	53.9400	53.9400	+8.531%	1	55	-18.632%
2025-08-05	49.8300	49.8300	49.7000	49.7000	-8.133%	5	54	-11.690%
2025-07-29	54.1000	54.1000	54.1000	54.1000	-6.949%	1	52	-18.872%
2025-07-15	57.2000	58.2000	57.1000	58.1400	+1.113%	30	53	-24.510%
2025-07-14	56.8000	57.6500	56.8000	57.5000	+19.917%	6	49	-23.670%
2025-07-08	48.0000	48.0000	47.9500	47.9500	+3.452%	12	51	-8.467%
2025-07-07	46.7800	46.7800	46.0300	46.3500	+8.294%	27	39	-5.307%
2025-07-01	42.8000	42.8000	42.8000	42.8000	+0.469%	2	51	+2.547%
2025-06-30	43.4600	43.4600	42.6000	42.6000	+3.650%	35	49	+3.028%
2025-06-27	41.1000	41.1000	41.1000	41.1000	+9.454%	1	16	+6.788%
2025-06-24	38.0500	38.0500	37.5500	37.5500	-3.718%	4	17	+16.884%
2025-06-17	39.0000	39.0000	39.0000	39.0000	-2.133%	7	13	+12.538%
2025-06-12	42.0000	42.0000	39.8500	39.8500	-13.875%	13	20	+10.138%
2025-06-09	46.2800	46.2800	46.2700	46.2700	+2.367%	2	11	-5.144%
2025-06-04	45.9500	45.9500	45.2000	45.2000	+0.893%	7	9	-2.898%
2025-06-02	42.8600	44.8000	42.8600	44.8000	+1.818%	2	2	-2.031%
2025-05-29	44.0000	44.0000	44.0000	44.0000	0.000%	1	1	-0.250%