Dark

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

EOD

Aug 6, 2026

32.83-5.796%(-2.02)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	32.0000	32.8300	32.0000	32.8300	-5.796%	21	1,807	0.000%
2026-08-04	34.8500	34.8500	34.8500	34.8500	+15.017%	5	1,828	-5.796%
2026-08-03	28.0000	30.3000	27.6300	30.3000	+46.731%	11	1,833	+8.350%
2026-07-31	20.4300	20.6500	19.3500	20.6500	-12.389%	12	1,838	+58.983%
2026-07-30	23.5700	23.5700	23.5700	23.5700	+20.563%	3	1,843	+39.287%
2026-07-29	18.6000	19.5500	18.6000	19.5500	-22.605%	8	1,843	+67.928%
2026-07-28	22.6500	26.0000	22.6500	25.2600	+26.363%	22	1,837	+29.968%
2026-07-27	20.6500	20.6500	19.9400	19.9900	+5.100%	7	1,839	+64.232%
2026-07-24	18.3000	19.3000	18.3000	19.0200	+13.552%	3	1,839	+72.608%
2026-07-23	18.3500	18.3500	16.6000	16.7500	-7.967%	10	1,838	+96.000%
2026-07-22	16.6000	18.3000	16.6000	18.2000	+14.250%	40	1,830	+80.385%
2026-07-21	18.6000	18.6000	15.2600	15.9300	-25.281%	1,386	1,810	+106.089%
2026-07-17	21.3500	21.6900	21.3200	21.3200	-1.977%	5	432	+53.987%
2026-07-16	22.5000	22.5000	21.7500	21.7500	-4.185%	5	432	+50.943%
2026-07-13	22.5000	22.7000	22.3000	22.7000	-15.926%	13	432	+44.626%
2026-07-10	26.1000	27.0000	26.0800	27.0000	-2.878%	44	426	+21.593%
2026-07-09	27.3000	27.8000	27.3000	27.8000	-18.235%	5	436	+18.094%
2026-07-07	34.0000	34.0000	34.0000	34.0000	+2.564%	1	436	-3.441%
2026-07-06	34.2500	34.2500	33.1500	33.1500	+11.729%	5	437	-0.965%
2026-07-02	30.0000	30.0000	29.5000	29.6700	+28.442%	13	452	+10.650%
2026-07-01	23.1000	23.1000	23.1000	23.1000	-6.817%	1	452	+42.121%
2026-06-30	23.8200	24.8600	23.8200	24.7900	+10.423%	12	452	+32.432%
2026-06-29	22.9100	23.9000	22.4500	22.4500	-11.265%	24	453	+46.236%
2026-06-25	26.0000	26.0000	25.3000	25.3000	-3.250%	13	431	+29.763%
2026-06-24	26.1500	26.1500	26.1500	26.1500	+5.657%	4	439	+25.545%
2026-06-23	25.2200	25.7600	24.7000	24.7500	-7.890%	19	439	+32.646%
2026-06-22	27.5500	27.5500	26.8700	26.8700	-4.952%	3	443	+22.181%
2026-06-18	28.4200	28.4200	28.2700	28.2700	-12.639%	12	432	+16.130%
2026-06-16	32.0500	32.3600	32.0500	32.3600	-3.690%	3	432	+1.452%
2026-06-15	33.2200	33.6000	32.1000	33.6000	+19.107%	13	432	-2.292%
2026-06-12	27.4100	28.2100	27.4100	28.2100	-0.142%	3	445	+16.377%
2026-06-11	25.7800	28.2500	25.7800	28.2500	+30.184%	26	444	+16.212%
2026-06-10	21.0000	21.7400	21.0000	21.7000	-14.533%	76	452	+51.290%
2026-06-09	24.8000	25.3900	24.0500	25.3900	-2.720%	18	449	+29.303%
2026-06-08	26.4000	27.1000	26.1000	26.1000	+2.433%	3	443	+25.785%
2026-06-05	27.0000	27.0000	25.4800	25.4800	-3.849%	8	441	+28.846%
2026-06-04	25.3000	27.0000	25.3000	26.5000	+15.217%	21	446	+23.887%
2026-06-03	25.9000	25.9000	23.0000	23.0000	-14.179%	20	440	+42.739%
2026-06-02	26.0000	27.0500	26.0000	26.8000	-21.866%	25	421	+22.500%
2026-05-29	34.3000	34.3000	34.3000	34.3000	-2.000%	1	410	-4.286%
2026-05-28	35.0000	35.0000	35.0000	35.0000	+12.903%	9	411	-6.200%
2026-05-27	31.0000	31.0000	31.0000	31.0000	+6.897%	1	420	+5.903%
2026-05-26	29.0000	29.0000	29.0000	29.0000	+7.607%	1	420	+13.207%
2026-05-21	27.0000	27.0000	26.6000	26.9500	-11.784%	20	420	+21.818%
2026-05-20	30.1100	30.6000	30.1100	30.5500	+16.204%	4	413	+7.463%
2026-05-19	28.6000	28.6000	26.2900	26.2900	-11.926%	5	410	+24.876%
2026-05-18	28.3700	29.8500	27.5000	29.8500	-1.809%	20	410	+9.983%
2026-05-15	32.0900	32.0900	30.4000	30.4000	-19.363%	9	410	+7.993%
2026-05-14	39.2000	39.2000	37.7000	37.7000	-14.512%	7	413	-12.918%
2026-05-13	44.1000	44.1000	44.1000	44.1000	+7.561%	3	413	-25.556%
2026-05-08	41.2000	41.2000	41.0000	41.0000	+2.757%	2	413	-19.927%
2026-05-07	39.9000	39.9000	39.9000	39.9000	+12.871%	1	414	-17.719%
2026-04-30	35.3500	35.3500	35.3500	35.3500	+14.773%	1	414	-7.129%
2026-04-21	30.8000	30.8000	30.8000	30.8000	+5.371%	2	413	+6.591%
2026-04-16	30.0000	30.0000	28.1900	29.2300	-10.475%	5	413	+12.316%
2026-04-15	32.6500	32.6500	32.6500	32.6500	+9.380%	1	414	+0.551%
2026-04-13	29.8500	29.8500	29.8500	29.8500	+8.152%	2	414	+9.983%
2026-04-06	27.6000	27.6000	27.6000	27.6000	+38.693%	7	412	+18.949%
2026-03-31	18.3000	19.9000	18.3000	19.9000	+11.924%	7	408	+64.975%
2026-03-30	17.8500	18.0000	17.7000	17.7800	+4.098%	7	413	+84.646%
2026-03-27	18.2500	18.3000	16.8600	17.0800	-23.098%	229	412	+92.213%
2026-03-25	21.9000	22.2300	21.9000	22.2100	+8.078%	13	360	+47.816%
2026-03-24	20.9000	20.9000	20.0000	20.5500	-4.196%	4	351	+59.757%
2026-03-23	21.4500	21.4500	21.4500	21.4500	+10.567%	1	350	+53.054%
2026-03-20	20.1500	20.1500	19.4000	19.4000	-13.663%	16	351	+69.227%
2026-03-19	23.0000	23.0000	22.4700	22.4700	-13.577%	4	347	+46.106%
2026-03-18	26.0000	26.0000	26.0000	26.0000	-13.564%	1	349	+26.269%
2026-03-16	30.0000	30.0800	29.9700	30.0800	+16.229%	7	349	+9.142%
2026-03-12	30.0000	30.0000	25.8800	25.8800	-15.974%	5	347	+26.855%
2026-03-11	32.0000	32.0000	30.8000	30.8000	-15.501%	7	347	+6.591%
2026-03-10	36.4500	36.4500	36.4500	36.4500	-1.220%	1	347	-9.931%
2026-03-09	36.9000	36.9000	36.9000	36.9000	-1.862%	1	347	-11.030%
2026-03-06	32.6500	37.6000	32.6500	37.6000	+1.484%	2	346	-12.686%
2026-03-03	37.0500	37.0500	37.0500	37.0500	-15.795%	2	346	-11.390%
2026-02-19	44.0000	44.0000	44.0000	44.0000	-10.949%	3	346	-25.386%
2026-02-18	49.4100	49.4100	49.4100	49.4100	-0.483%	1	343	-33.556%
2026-02-13	49.2000	49.7000	49.2000	49.6500	+2.795%	3	342	-33.877%
2026-02-12	48.3000	48.3000	48.3000	48.3000	-1.829%	1	342	-32.029%
2026-02-10	49.3500	49.3500	49.2000	49.2000	-1.600%	2	341	-33.272%
2026-02-06	49.7500	50.0000	49.2000	50.0000	+14.943%	5	341	-34.340%
2026-02-04	43.0000	43.5000	42.5000	43.5000	+0.462%	7	341	-24.529%
2026-02-02	43.6000	43.6000	43.3000	43.3000	-2.036%	2	341	-24.180%
2026-01-29	45.5800	45.6600	44.2000	44.2000	-10.797%	20	340	-25.724%
2026-01-28	49.6000	49.6000	49.5500	49.5500	-3.033%	2	348	-33.744%
2026-01-27	49.1200	54.6500	47.0000	51.1000	-9.301%	8	348	-35.753%
2026-01-26	54.2000	56.3400	54.2000	56.3400	-2.778%	10	343	-41.729%
2026-01-22	58.3500	58.6000	57.9500	57.9500	+3.853%	6	344	-43.348%
2026-01-21	56.6000	56.6000	55.8000	55.8000	+2.104%	5	344	-41.165%
2026-01-20	54.8500	54.8500	54.6500	54.6500	+0.275%	2	345	-39.927%
2026-01-16	55.0000	55.0000	54.5000	54.5000	-0.274%	2	344	-39.761%
2026-01-15	53.5000	55.1600	53.5000	54.6500	+10.852%	27	344	-39.927%
2026-01-14	48.7600	49.3500	48.5300	49.3000	-7.678%	12	323	-33.408%
2026-01-13	50.5000	53.4000	50.5000	53.4000	+11.366%	3	318	-38.521%
2026-01-12	46.2000	47.9500	46.2000	47.9500	+8.607%	4	320	-31.533%
2026-01-09	43.7000	44.1500	43.7000	44.1500	+7.814%	203	321	-25.640%
2026-01-08	40.9500	40.9500	40.9500	40.9500	+1.361%	2	322	-19.829%
2026-01-07	42.7000	42.7000	40.4000	40.4000	-1.942%	6	323	-18.738%
2026-01-06	40.8600	41.2000	40.8600	41.2000	+3.648%	5	321	-20.316%
2026-01-05	41.2200	41.2200	39.2500	39.7500	+0.531%	39	320	-17.409%
2026-01-02	32.0000	39.5400	32.0000	39.5400	+20.000%	13	321	-16.970%
2025-12-31	32.8000	33.0500	32.8000	32.9500	-7.183%	12	319	-0.364%
2025-12-30	35.4700	36.0000	34.5000	35.5000	+7.674%	115	319	-7.521%
2025-12-29	32.0000	32.9700	32.0000	32.9700	+0.672%	8	372	-0.425%
2025-12-26	33.1700	33.4000	32.7500	32.7500	-2.819%	7	376	+0.244%
2025-12-24	33.5000	33.9200	33.3500	33.7000	+1.905%	5	373	-2.582%
2025-12-23	33.1000	33.2000	32.9600	33.0700	+0.212%	4	373	-0.726%
2025-12-22	32.9700	33.0000	32.6000	33.0000	+3.286%	6	373	-0.515%
2025-12-19	30.3700	32.5400	30.0000	31.9500	+11.909%	74	370	+2.754%
2025-12-16	28.0500	28.6000	28.0500	28.5500	+3.442%	4	396	+14.991%
2025-12-15	27.6000	27.6000	27.6000	27.6000	-3.497%	10	394	+18.949%
2025-12-12	27.5000	28.6000	26.8700	28.6000	+12.289%	4	384	+14.790%
2025-12-09	25.4700	25.4700	25.4700	25.4700	-12.172%	1	383	+28.897%
2025-12-08	29.0000	29.0000	29.0000	29.0000	+9.641%	1	382	+13.207%
2025-12-05	26.4500	26.4500	26.4500	26.4500	+1.731%	2	383	+24.121%
2025-12-04	26.6000	26.6000	25.5000	26.0000	0.000%	11	384	+26.269%
2025-12-03	28.0000	28.5000	26.0000	26.0000	-7.308%	18	374	+26.269%
2025-12-02	24.0000	28.0500	23.9500	28.0500	+43.112%	92	357	+17.041%
2025-12-01	20.0000	20.0000	19.6000	19.6000	+13.623%	28	374	+67.500%
2025-11-25	16.1000	17.2500	16.1000	17.2500	+3.293%	11	363	+90.319%
2025-11-21	17.0000	18.2000	16.6500	16.7000	-3.188%	13	373	+96.587%
2025-11-20	17.5000	17.5000	16.1000	17.2500	-8.245%	32	366	+90.319%
2025-11-19	18.1700	19.1000	18.1700	18.8000	-10.689%	10	348	+74.628%
2025-11-18	21.0000	21.1500	21.0000	21.0500	-10.805%	143	346	+55.962%
2025-11-14	23.6000	23.6000	23.6000	23.6000	+1.505%	1	347	+39.110%
2025-11-13	24.1900	24.1900	23.2500	23.2500	-5.870%	4	347	+41.204%
2025-11-11	24.1500	24.7000	23.9000	24.7000	+5.106%	59	347	+32.915%
2025-11-10	23.5000	23.5000	23.5000	23.5000	+1.732%	10	320	+39.702%
2025-11-07	23.2500	23.2500	22.0000	23.1000	-9.766%	14	320	+42.121%
2025-11-06	26.0000	26.0000	25.4000	25.6000	+1.547%	11	325	+28.242%
2025-11-05	26.0000	26.0000	24.5000	25.2100	-4.508%	35	320	+30.226%
2025-11-04	26.0000	26.4000	26.0000	26.4000	-12.059%	10	316	+24.356%
2025-11-03	28.4600	30.0200	28.4600	30.0200	+8.375%	17	312	+9.360%
2025-10-31	26.8500	28.2500	26.2700	27.7000	-6.891%	135	312	+18.520%
2025-10-30	29.7500	29.7500	29.7500	29.7500	-15.603%	10	308	+10.353%
2025-10-29	36.6000	36.6000	34.5000	35.2500	-12.422%	151	298	-6.865%
2025-10-27	39.4000	40.4800	39.4000	40.2500	+1.105%	6	202	-18.435%
2025-10-24	39.0000	39.8100	39.0000	39.8100	+3.268%	6	202	-17.533%
2025-10-23	38.2500	38.5500	38.1000	38.5500	+2.937%	4	202	-14.838%
2025-10-21	37.0000	37.4900	37.0000	37.4500	+1.353%	32	203	-12.336%
2025-10-20	36.5000	36.9500	36.5000	36.9500	+1.094%	102	180	-11.150%
2025-10-15	36.5500	36.5500	36.5500	36.5500	-3.050%	1	79	-10.178%
2025-10-14	38.0000	38.0000	37.4500	37.7000	+4.288%	7	79	-12.918%
2025-10-13	36.1500	36.1500	36.1500	36.1500	-1.230%	1	75	-9.184%
2025-10-10	38.6300	38.6300	35.2800	36.6000	-3.684%	66	76	-10.301%
2025-10-09	40.9000	40.9000	38.0000	38.0000	-12.240%	11	59	-13.605%
2025-10-08	42.9300	43.3000	42.8900	43.3000	+10.038%	6	57	-24.180%
2025-10-06	40.3000	40.5000	39.3500	39.3500	+5.780%	10	62	-16.569%
2025-10-03	36.5000	37.2000	36.5000	37.2000	-3.377%	6	59	-11.747%
2025-10-02	37.3000	38.6400	37.3000	38.5000	+5.915%	12	65	-14.727%
2025-10-01	35.9800	36.3500	35.9800	36.3500	+1.113%	4	68	-9.684%
2025-09-30	37.3000	37.3000	35.6300	35.9500	-5.445%	7	65	-8.679%
2025-09-29	37.4800	38.0200	37.2500	38.0200	-7.718%	13	60	-13.651%
2025-09-26	41.5000	41.5000	40.9500	41.2000	+10.072%	3	49	-20.316%
2025-09-24	37.1500	38.2800	37.1500	37.4300	-0.979%	15	49	-12.290%
2025-09-23	38.5000	38.7500	37.5500	37.8000	+11.801%	14	49	-13.148%
2025-09-22	33.8100	33.8100	33.8100	33.8100	-5.822%	1	40	-2.899%
2025-09-19	35.9000	35.9000	35.9000	35.9000	-0.829%	3	39	-8.552%
2025-09-18	36.2000	36.2000	36.2000	36.2000	+0.723%	1	36	-9.309%
2025-09-15	36.9900	37.0000	35.9400	35.9400	-4.339%	3	35	-8.653%
2025-09-12	37.5700	37.5700	37.5700	37.5700	-14.614%	1	33	-12.616%
2025-09-11	44.0000	44.0000	44.0000	44.0000	-0.677%	5	32	-25.386%
2025-09-10	44.4000	44.4000	43.6500	44.3000	-4.216%	6	27	-25.892%
2025-09-05	44.5000	46.2500	44.5000	46.2500	-7.592%	8	26	-29.016%
2025-08-26	45.5000	50.0500	45.5000	50.0500	-3.378%	10	25	-34.406%
2025-08-15	51.8000	51.8000	51.8000	51.8000	+5.499%	2	17	-36.622%
2025-08-14	49.0500	49.1000	49.0500	49.1000	-5.668%	8	18	-33.136%
2025-08-13	52.0500	52.0500	52.0500	52.0500	+6.224%	1	17	-36.926%
2025-08-12	49.0000	49.0000	49.0000	49.0000	+4.366%	1	17	-33.000%
2025-08-08	46.8500	46.9500	46.8500	46.9500	+7.412%	3	17	-30.075%
2025-08-05	44.8000	44.8000	43.7100	43.7100	-11.608%	10	15	-24.891%
2025-07-29	49.4500	49.4500	49.4500	49.4500	-7.049%	1	10	-33.610%
2025-07-28	53.2000	53.2000	53.2000	53.2000	+8.594%	1	10	-38.289%
2025-07-22	48.9900	48.9900	48.9900	48.9900	-5.333%	15	9	-32.986%
2025-07-14	50.5500	51.7500	50.5500	51.7500	+26.683%	30	18	-36.560%
2025-07-07	41.0800	41.0800	40.8500	40.8500	+22.123%	25	29	-19.633%
2025-06-13	33.4500	33.4500	33.4500	33.4500	-18.454%	2	4	-1.854%
2025-06-09	41.0200	41.0200	41.0200	41.0200	+5.369%	2	3	-19.966%
2025-06-06	38.9300	38.9300	38.9300	38.9300	-6.777%	4	4	-15.669%
2025-06-03	41.4500	41.7700	41.0200	41.7600	+13.263%	5	4	-21.384%
2025-05-29	37.2500	37.2500	36.3700	36.8700	0.000%	3	3	-10.957%