Dark

BA20261218C215
BA Dec 18 2026 215.00 Call (BA261218C00215000)
option OPRA

EOD

Sep 29, 2026

4.10+10.811%(+0.40)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	3.7500	4.9500	3.7500	4.1000	+10.811%	43	1,979	0.000%
2026-09-28	4.4500	4.9500	3.6500	3.7000	-54.768%	142	1,992	+10.811%
2026-09-25	7.0500	8.2500	7.0500	8.1800	+22.823%	4	2,019	-49.878%
2026-09-24	7.0000	7.3100	6.1000	6.6600	-12.253%	60	2,018	-38.438%
2026-09-23	8.0000	9.5500	7.5900	7.5900	+4.690%	93	1,986	-45.982%
2026-09-22	9.3000	9.3000	6.9500	7.2500	-15.205%	124	1,979	-43.448%
2026-09-21	7.9500	8.8000	7.9100	8.5500	+16.327%	434	1,907	-52.047%
2026-09-18	7.3700	7.3700	6.5100	7.3500	-2.649%	43	2,090	-44.218%
2026-09-17	9.0000	9.0000	7.5200	7.5500	-20.526%	10	2,084	-45.695%
2026-09-16	12.7500	12.7500	8.0000	9.5000	-30.403%	250	2,081	-56.842%
2026-09-15	12.7000	13.6500	12.7000	13.6500	+9.200%	23	1,917	-69.963%
2026-09-14	13.0000	13.0000	12.5000	12.5000	-8.759%	11	1,928	-67.200%
2026-09-11	13.7500	13.7500	13.7000	13.7000	+24.545%	6	1,917	-70.073%
2026-09-10	11.5400	12.4100	11.0000	11.0000	-8.333%	56	1,914	-62.727%
2026-09-09	14.0000	14.0000	12.0000	12.0000	-13.978%	18	1,889	-65.833%
2026-09-08	14.0000	16.2600	13.9000	13.9500	-4.255%	37	1,897	-70.609%
2026-09-04	14.1200	14.6000	14.1200	14.5700	+7.926%	16	1,894	-71.860%
2026-09-03	13.2800	13.6500	11.7500	13.5000	+3.846%	84	1,894	-69.630%
2026-09-02	12.0000	13.8500	12.0000	13.0000	+13.043%	32	1,939	-68.462%
2026-09-01	11.5400	11.7200	11.5000	11.5000	-6.122%	8	1,938	-64.348%
2026-08-31	12.1000	12.3000	12.0000	12.2500	-9.661%	85	1,944	-66.531%
2026-08-28	13.6900	13.6900	12.8000	13.5600	-3.488%	96	1,907	-69.764%
2026-08-27	14.6000	15.7000	13.9900	14.0500	-9.936%	34	1,899	-70.819%
2026-08-26	15.1400	15.7000	14.2100	15.6000	+5.834%	71	1,873	-73.718%
2026-08-25	15.7700	15.7700	14.7400	14.7400	-0.741%	20	1,844	-72.185%
2026-08-24	15.4700	15.4700	14.7500	14.8500	-16.102%	13	1,833	-72.391%
2026-08-21	17.0000	17.7000	16.4500	17.7000	+1.143%	45	1,829	-76.836%
2026-08-20	18.0000	18.0000	17.5000	17.5000	-19.725%	7	1,812	-76.571%
2026-08-19	21.8000	21.8000	21.8000	21.8000	-7.627%	1	1,809	-81.193%
2026-08-18	23.6000	23.6000	23.6000	23.6000	-17.913%	1	1,809	-82.627%
2026-08-14	28.7000	28.8000	28.6000	28.7500	-12.428%	6	1,808	-85.739%
2026-08-06	32.0000	32.8300	32.0000	32.8300	-5.796%	21	1,807	-87.511%
2026-08-04	34.8500	34.8500	34.8500	34.8500	+15.017%	5	1,828	-88.235%
2026-08-03	28.0000	30.3000	27.6300	30.3000	+46.731%	11	1,833	-86.469%
2026-07-31	20.4300	20.6500	19.3500	20.6500	-12.389%	12	1,838	-80.145%
2026-07-30	23.5700	23.5700	23.5700	23.5700	+20.563%	3	1,843	-82.605%
2026-07-29	18.6000	19.5500	18.6000	19.5500	-22.605%	8	1,843	-79.028%
2026-07-28	22.6500	26.0000	22.6500	25.2600	+26.363%	22	1,837	-83.769%
2026-07-27	20.6500	20.6500	19.9400	19.9900	+5.100%	7	1,839	-79.490%
2026-07-24	18.3000	19.3000	18.3000	19.0200	+13.552%	3	1,839	-78.444%
2026-07-23	18.3500	18.3500	16.6000	16.7500	-7.967%	10	1,838	-75.522%
2026-07-22	16.6000	18.3000	16.6000	18.2000	+14.250%	40	1,830	-77.473%
2026-07-21	18.6000	18.6000	15.2600	15.9300	-25.281%	1,386	1,810	-74.262%
2026-07-17	21.3500	21.6900	21.3200	21.3200	-1.977%	5	432	-80.769%
2026-07-16	22.5000	22.5000	21.7500	21.7500	-4.185%	5	432	-81.149%
2026-07-13	22.5000	22.7000	22.3000	22.7000	-15.926%	13	432	-81.938%
2026-07-10	26.1000	27.0000	26.0800	27.0000	-2.878%	44	426	-84.815%
2026-07-09	27.3000	27.8000	27.3000	27.8000	-18.235%	5	436	-85.252%
2026-07-07	34.0000	34.0000	34.0000	34.0000	+2.564%	1	436	-87.941%
2026-07-06	34.2500	34.2500	33.1500	33.1500	+11.729%	5	437	-87.632%
2026-07-02	30.0000	30.0000	29.5000	29.6700	+28.442%	13	452	-86.181%
2026-07-01	23.1000	23.1000	23.1000	23.1000	-6.817%	1	452	-82.251%
2026-06-30	23.8200	24.8600	23.8200	24.7900	+10.423%	12	452	-83.461%
2026-06-29	22.9100	23.9000	22.4500	22.4500	-11.265%	24	453	-81.737%
2026-06-25	26.0000	26.0000	25.3000	25.3000	-3.250%	13	431	-83.794%
2026-06-24	26.1500	26.1500	26.1500	26.1500	+5.657%	4	439	-84.321%
2026-06-23	25.2200	25.7600	24.7000	24.7500	-7.890%	19	439	-83.434%
2026-06-22	27.5500	27.5500	26.8700	26.8700	-4.952%	3	443	-84.741%
2026-06-18	28.4200	28.4200	28.2700	28.2700	-12.639%	12	432	-85.497%
2026-06-16	32.0500	32.3600	32.0500	32.3600	-3.690%	3	432	-87.330%
2026-06-15	33.2200	33.6000	32.1000	33.6000	+19.107%	13	432	-87.798%
2026-06-12	27.4100	28.2100	27.4100	28.2100	-0.142%	3	445	-85.466%
2026-06-11	25.7800	28.2500	25.7800	28.2500	+30.184%	26	444	-85.487%
2026-06-10	21.0000	21.7400	21.0000	21.7000	-14.533%	76	452	-81.106%
2026-06-09	24.8000	25.3900	24.0500	25.3900	-2.720%	18	449	-83.852%
2026-06-08	26.4000	27.1000	26.1000	26.1000	+2.433%	3	443	-84.291%
2026-06-05	27.0000	27.0000	25.4800	25.4800	-3.849%	8	441	-83.909%
2026-06-04	25.3000	27.0000	25.3000	26.5000	+15.217%	21	446	-84.528%
2026-06-03	25.9000	25.9000	23.0000	23.0000	-14.179%	20	440	-82.174%
2026-06-02	26.0000	27.0500	26.0000	26.8000	-21.866%	25	421	-84.701%
2026-05-29	34.3000	34.3000	34.3000	34.3000	-2.000%	1	410	-88.047%
2026-05-28	35.0000	35.0000	35.0000	35.0000	+12.903%	9	411	-88.286%
2026-05-27	31.0000	31.0000	31.0000	31.0000	+6.897%	1	420	-86.774%
2026-05-26	29.0000	29.0000	29.0000	29.0000	+7.607%	1	420	-85.862%
2026-05-21	27.0000	27.0000	26.6000	26.9500	-11.784%	20	420	-84.787%
2026-05-20	30.1100	30.6000	30.1100	30.5500	+16.204%	4	413	-86.579%
2026-05-19	28.6000	28.6000	26.2900	26.2900	-11.926%	5	410	-84.405%
2026-05-18	28.3700	29.8500	27.5000	29.8500	-1.809%	20	410	-86.265%
2026-05-15	32.0900	32.0900	30.4000	30.4000	-19.363%	9	410	-86.513%
2026-05-14	39.2000	39.2000	37.7000	37.7000	-14.512%	7	413	-89.125%
2026-05-13	44.1000	44.1000	44.1000	44.1000	+7.561%	3	413	-90.703%
2026-05-08	41.2000	41.2000	41.0000	41.0000	+2.757%	2	413	-90.000%
2026-05-07	39.9000	39.9000	39.9000	39.9000	+12.871%	1	414	-89.724%
2026-04-30	35.3500	35.3500	35.3500	35.3500	+14.773%	1	414	-88.402%
2026-04-21	30.8000	30.8000	30.8000	30.8000	+5.371%	2	413	-86.688%
2026-04-16	30.0000	30.0000	28.1900	29.2300	-10.475%	5	413	-85.973%
2026-04-15	32.6500	32.6500	32.6500	32.6500	+9.380%	1	414	-87.443%
2026-04-13	29.8500	29.8500	29.8500	29.8500	+8.152%	2	414	-86.265%
2026-04-06	27.6000	27.6000	27.6000	27.6000	+38.693%	7	412	-85.145%
2026-03-31	18.3000	19.9000	18.3000	19.9000	+11.924%	7	408	-79.397%
2026-03-30	17.8500	18.0000	17.7000	17.7800	+4.098%	7	413	-76.940%
2026-03-27	18.2500	18.3000	16.8600	17.0800	-23.098%	229	412	-75.995%
2026-03-25	21.9000	22.2300	21.9000	22.2100	+8.078%	13	360	-81.540%
2026-03-24	20.9000	20.9000	20.0000	20.5500	-4.196%	4	351	-80.049%
2026-03-23	21.4500	21.4500	21.4500	21.4500	+10.567%	1	350	-80.886%
2026-03-20	20.1500	20.1500	19.4000	19.4000	-13.663%	16	351	-78.866%
2026-03-19	23.0000	23.0000	22.4700	22.4700	-13.577%	4	347	-81.753%
2026-03-18	26.0000	26.0000	26.0000	26.0000	-13.564%	1	349	-84.231%
2026-03-16	30.0000	30.0800	29.9700	30.0800	+16.229%	7	349	-86.370%
2026-03-12	30.0000	30.0000	25.8800	25.8800	-15.974%	5	347	-84.158%
2026-03-11	32.0000	32.0000	30.8000	30.8000	-15.501%	7	347	-86.688%
2026-03-10	36.4500	36.4500	36.4500	36.4500	-1.220%	1	347	-88.752%
2026-03-09	36.9000	36.9000	36.9000	36.9000	-1.862%	1	347	-88.889%
2026-03-06	32.6500	37.6000	32.6500	37.6000	+1.484%	2	346	-89.096%
2026-03-03	37.0500	37.0500	37.0500	37.0500	-15.795%	2	346	-88.934%
2026-02-19	44.0000	44.0000	44.0000	44.0000	-10.949%	3	346	-90.682%
2026-02-18	49.4100	49.4100	49.4100	49.4100	-0.483%	1	343	-91.702%
2026-02-13	49.2000	49.7000	49.2000	49.6500	+2.795%	3	342	-91.742%
2026-02-12	48.3000	48.3000	48.3000	48.3000	-1.829%	1	342	-91.511%
2026-02-10	49.3500	49.3500	49.2000	49.2000	-1.600%	2	341	-91.667%
2026-02-06	49.7500	50.0000	49.2000	50.0000	+14.943%	5	341	-91.800%
2026-02-04	43.0000	43.5000	42.5000	43.5000	+0.462%	7	341	-90.575%
2026-02-02	43.6000	43.6000	43.3000	43.3000	-2.036%	2	341	-90.531%
2026-01-29	45.5800	45.6600	44.2000	44.2000	-10.797%	20	340	-90.724%
2026-01-28	49.6000	49.6000	49.5500	49.5500	-3.033%	2	348	-91.726%
2026-01-27	49.1200	54.6500	47.0000	51.1000	-9.301%	8	348	-91.977%
2026-01-26	54.2000	56.3400	54.2000	56.3400	-2.778%	10	343	-92.723%
2026-01-22	58.3500	58.6000	57.9500	57.9500	+3.853%	6	344	-92.925%
2026-01-21	56.6000	56.6000	55.8000	55.8000	+2.104%	5	344	-92.652%
2026-01-20	54.8500	54.8500	54.6500	54.6500	+0.275%	2	345	-92.498%
2026-01-16	55.0000	55.0000	54.5000	54.5000	-0.274%	2	344	-92.477%
2026-01-15	53.5000	55.1600	53.5000	54.6500	+10.852%	27	344	-92.498%
2026-01-14	48.7600	49.3500	48.5300	49.3000	-7.678%	12	323	-91.684%
2026-01-13	50.5000	53.4000	50.5000	53.4000	+11.366%	3	318	-92.322%
2026-01-12	46.2000	47.9500	46.2000	47.9500	+8.607%	4	320	-91.449%
2026-01-09	43.7000	44.1500	43.7000	44.1500	+7.814%	203	321	-90.713%
2026-01-08	40.9500	40.9500	40.9500	40.9500	+1.361%	2	322	-89.988%
2026-01-07	42.7000	42.7000	40.4000	40.4000	-1.942%	6	323	-89.851%
2026-01-06	40.8600	41.2000	40.8600	41.2000	+3.648%	5	321	-90.049%
2026-01-05	41.2200	41.2200	39.2500	39.7500	+0.531%	39	320	-89.686%
2026-01-02	32.0000	39.5400	32.0000	39.5400	+20.000%	13	321	-89.631%
2025-12-31	32.8000	33.0500	32.8000	32.9500	-7.183%	12	319	-87.557%
2025-12-30	35.4700	36.0000	34.5000	35.5000	+7.674%	115	319	-88.451%
2025-12-29	32.0000	32.9700	32.0000	32.9700	+0.672%	8	372	-87.564%
2025-12-26	33.1700	33.4000	32.7500	32.7500	-2.819%	7	376	-87.481%
2025-12-24	33.5000	33.9200	33.3500	33.7000	+1.905%	5	373	-87.834%
2025-12-23	33.1000	33.2000	32.9600	33.0700	+0.212%	4	373	-87.602%
2025-12-22	32.9700	33.0000	32.6000	33.0000	+3.286%	6	373	-87.576%
2025-12-19	30.3700	32.5400	30.0000	31.9500	+11.909%	74	370	-87.167%
2025-12-16	28.0500	28.6000	28.0500	28.5500	+3.442%	4	396	-85.639%
2025-12-15	27.6000	27.6000	27.6000	27.6000	-3.497%	10	394	-85.145%
2025-12-12	27.5000	28.6000	26.8700	28.6000	+12.289%	4	384	-85.664%
2025-12-09	25.4700	25.4700	25.4700	25.4700	-12.172%	1	383	-83.903%
2025-12-08	29.0000	29.0000	29.0000	29.0000	+9.641%	1	382	-85.862%
2025-12-05	26.4500	26.4500	26.4500	26.4500	+1.731%	2	383	-84.499%
2025-12-04	26.6000	26.6000	25.5000	26.0000	0.000%	11	384	-84.231%
2025-12-03	28.0000	28.5000	26.0000	26.0000	-7.308%	18	374	-84.231%
2025-12-02	24.0000	28.0500	23.9500	28.0500	+43.112%	92	357	-85.383%
2025-12-01	20.0000	20.0000	19.6000	19.6000	+13.623%	28	374	-79.082%
2025-11-25	16.1000	17.2500	16.1000	17.2500	+3.293%	11	363	-76.232%
2025-11-21	17.0000	18.2000	16.6500	16.7000	-3.188%	13	373	-75.449%
2025-11-20	17.5000	17.5000	16.1000	17.2500	-8.245%	32	366	-76.232%
2025-11-19	18.1700	19.1000	18.1700	18.8000	-10.689%	10	348	-78.191%
2025-11-18	21.0000	21.1500	21.0000	21.0500	-10.805%	143	346	-80.523%
2025-11-14	23.6000	23.6000	23.6000	23.6000	+1.505%	1	347	-82.627%
2025-11-13	24.1900	24.1900	23.2500	23.2500	-5.870%	4	347	-82.366%
2025-11-11	24.1500	24.7000	23.9000	24.7000	+5.106%	59	347	-83.401%
2025-11-10	23.5000	23.5000	23.5000	23.5000	+1.732%	10	320	-82.553%
2025-11-07	23.2500	23.2500	22.0000	23.1000	-9.766%	14	320	-82.251%
2025-11-06	26.0000	26.0000	25.4000	25.6000	+1.547%	11	325	-83.984%
2025-11-05	26.0000	26.0000	24.5000	25.2100	-4.508%	35	320	-83.737%
2025-11-04	26.0000	26.4000	26.0000	26.4000	-12.059%	10	316	-84.470%
2025-11-03	28.4600	30.0200	28.4600	30.0200	+8.375%	17	312	-86.342%
2025-10-31	26.8500	28.2500	26.2700	27.7000	-6.891%	135	312	-85.199%
2025-10-30	29.7500	29.7500	29.7500	29.7500	-15.603%	10	308	-86.218%
2025-10-29	36.6000	36.6000	34.5000	35.2500	-12.422%	151	298	-88.369%
2025-10-27	39.4000	40.4800	39.4000	40.2500	+1.105%	6	202	-89.814%
2025-10-24	39.0000	39.8100	39.0000	39.8100	+3.268%	6	202	-89.701%
2025-10-23	38.2500	38.5500	38.1000	38.5500	+2.937%	4	202	-89.364%
2025-10-21	37.0000	37.4900	37.0000	37.4500	+1.353%	32	203	-89.052%
2025-10-20	36.5000	36.9500	36.5000	36.9500	+1.094%	102	180	-88.904%
2025-10-15	36.5500	36.5500	36.5500	36.5500	-3.050%	1	79	-88.782%
2025-10-14	38.0000	38.0000	37.4500	37.7000	+4.288%	7	79	-89.125%
2025-10-13	36.1500	36.1500	36.1500	36.1500	-1.230%	1	75	-88.658%
2025-10-10	38.6300	38.6300	35.2800	36.6000	-3.684%	66	76	-88.798%
2025-10-09	40.9000	40.9000	38.0000	38.0000	-12.240%	11	59	-89.211%
2025-10-08	42.9300	43.3000	42.8900	43.3000	+10.038%	6	57	-90.531%
2025-10-06	40.3000	40.5000	39.3500	39.3500	+5.780%	10	62	-89.581%
2025-10-03	36.5000	37.2000	36.5000	37.2000	-3.377%	6	59	-88.978%
2025-10-02	37.3000	38.6400	37.3000	38.5000	+5.915%	12	65	-89.351%
2025-10-01	35.9800	36.3500	35.9800	36.3500	+1.113%	4	68	-88.721%
2025-09-30	37.3000	37.3000	35.6300	35.9500	-5.445%	7	65	-88.595%
2025-09-29	37.4800	38.0200	37.2500	38.0200	-7.718%	13	60	-89.216%
2025-09-26	41.5000	41.5000	40.9500	41.2000	+10.072%	3	49	-90.049%
2025-09-24	37.1500	38.2800	37.1500	37.4300	-0.979%	15	49	-89.046%
2025-09-23	38.5000	38.7500	37.5500	37.8000	+11.801%	14	49	-89.153%
2025-09-22	33.8100	33.8100	33.8100	33.8100	-5.822%	1	40	-87.873%
2025-09-19	35.9000	35.9000	35.9000	35.9000	-0.829%	3	39	-88.579%
2025-09-18	36.2000	36.2000	36.2000	36.2000	+0.723%	1	36	-88.674%
2025-09-15	36.9900	37.0000	35.9400	35.9400	-4.339%	3	35	-88.592%
2025-09-12	37.5700	37.5700	37.5700	37.5700	-14.614%	1	33	-89.087%
2025-09-11	44.0000	44.0000	44.0000	44.0000	-0.677%	5	32	-90.682%
2025-09-10	44.4000	44.4000	43.6500	44.3000	-4.216%	6	27	-90.745%
2025-09-05	44.5000	46.2500	44.5000	46.2500	-7.592%	8	26	-91.135%
2025-08-26	45.5000	50.0500	45.5000	50.0500	-3.378%	10	25	-91.808%
2025-08-15	51.8000	51.8000	51.8000	51.8000	+5.499%	2	17	-92.085%
2025-08-14	49.0500	49.1000	49.0500	49.1000	-5.668%	8	18	-91.650%
2025-08-13	52.0500	52.0500	52.0500	52.0500	+6.224%	1	17	-92.123%
2025-08-12	49.0000	49.0000	49.0000	49.0000	+4.366%	1	17	-91.633%
2025-08-08	46.8500	46.9500	46.8500	46.9500	+7.412%	3	17	-91.267%
2025-08-05	44.8000	44.8000	43.7100	43.7100	-11.608%	10	15	-90.620%
2025-07-29	49.4500	49.4500	49.4500	49.4500	-7.049%	1	10	-91.709%
2025-07-28	53.2000	53.2000	53.2000	53.2000	+8.594%	1	10	-92.293%
2025-07-22	48.9900	48.9900	48.9900	48.9900	-5.333%	15	9	-91.631%
2025-07-14	50.5500	51.7500	50.5500	51.7500	+26.683%	30	18	-92.077%
2025-07-07	41.0800	41.0800	40.8500	40.8500	+22.123%	25	29	-89.963%
2025-06-13	33.4500	33.4500	33.4500	33.4500	-18.454%	2	4	-87.743%
2025-06-09	41.0200	41.0200	41.0200	41.0200	+5.369%	2	3	-90.005%
2025-06-06	38.9300	38.9300	38.9300	38.9300	-6.777%	4	4	-89.468%
2025-06-03	41.4500	41.7700	41.0200	41.7600	+13.263%	5	4	-90.182%
2025-05-29	37.2500	37.2500	36.3700	36.8700	0.000%	3	3	-88.880%