Dark

BA20261218C225
BA Dec 18 2026 225.00 Call (BA261218C00225000)
option OPRA

EOD

Aug 7, 2026

27.65+7.212%(+1.86)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	25.2300	27.6500	25.2300	27.6500	+7.212%	4	823	0.000%
2026-08-06	26.0000	26.0000	25.7900	25.7900	-16.806%	2	823	+7.212%
2026-08-05	29.8300	31.0000	29.6300	31.0000	+17.291%	8	823	-10.806%
2026-08-03	19.1700	26.4300	19.1700	26.4300	+61.355%	35	827	+4.616%
2026-07-31	18.2500	18.2500	14.8000	16.3800	-12.640%	16	826	+68.803%
2026-07-30	18.3000	18.7500	18.2900	18.7500	+16.822%	3	814	+47.467%
2026-07-29	14.3000	16.0500	14.2500	16.0500	-19.144%	5	813	+72.274%
2026-07-28	18.5500	20.0000	18.5500	19.8500	+31.023%	6	812	+39.295%
2026-07-27	15.3500	15.3500	15.1500	15.1500	+2.921%	3	810	+82.508%
2026-07-24	14.0900	14.8500	13.6700	14.7200	+11.346%	12	808	+87.840%
2026-07-23	13.5700	13.5700	13.0000	13.2200	+0.916%	12	807	+109.153%
2026-07-22	12.6500	13.1000	12.6500	13.1000	-9.655%	6	807	+111.069%
2026-07-21	14.6000	14.6000	14.5000	14.5000	-4.164%	2	801	+90.690%
2026-07-20	14.5000	15.1300	14.3800	15.1300	-10.208%	20	802	+82.750%
2026-07-17	17.2000	17.2000	16.8500	16.8500	+0.597%	4	802	+64.095%
2026-07-16	17.7000	17.7000	16.7500	16.7500	-11.842%	5	801	+65.075%
2026-07-15	19.0000	19.0000	19.0000	19.0000	-3.160%	4	804	+45.526%
2026-07-14	19.6200	19.6200	19.6200	19.6200	+11.922%	2	804	+40.928%
2026-07-13	18.2500	18.2500	17.5300	17.5300	-19.217%	9	806	+57.730%
2026-07-10	20.5000	21.7000	20.5000	21.7000	-2.691%	3	803	+27.419%
2026-07-09	22.0000	22.7700	21.8000	22.3000	-3.672%	30	802	+23.991%
2026-07-08	22.6500	23.7500	21.9000	23.1500	-7.879%	6	810	+19.438%
2026-07-06	25.1300	25.1300	25.1300	25.1300	+26.599%	1	806	+10.028%
2026-07-01	19.7500	19.8500	19.7500	19.8500	-0.998%	2	805	+39.295%
2026-06-30	20.0500	20.0500	20.0500	20.0500	+12.011%	1	805	+37.905%
2026-06-29	18.2000	18.5500	17.9000	17.9000	-14.762%	14	805	+54.469%
2026-06-25	22.0000	22.0000	21.0000	21.0000	-0.897%	7	806	+31.667%
2026-06-24	22.0000	22.0000	21.1900	21.1900	+1.388%	34	804	+30.486%
2026-06-23	20.9000	20.9900	20.3000	20.9000	-8.574%	28	819	+32.297%
2026-06-22	23.0000	23.0000	22.6500	22.8600	-0.609%	20	830	+20.954%
2026-06-18	23.2900	23.9200	22.6000	23.0000	-17.710%	25	845	+20.217%
2026-06-17	27.9500	27.9500	27.9500	27.9500	+1.821%	1	845	-1.073%
2026-06-16	26.3000	27.6500	26.3000	27.4500	-4.455%	17	845	+0.729%
2026-06-15	28.2100	28.7300	27.6000	28.7300	+23.890%	13	846	-3.759%
2026-06-12	23.6800	23.9000	23.1000	23.1900	+1.711%	61	852	+19.232%
2026-06-11	20.1500	22.8000	20.1500	22.8000	+32.945%	42	850	+21.272%
2026-06-10	17.5500	17.8000	17.1500	17.1500	-17.667%	18	888	+61.224%
2026-06-09	20.0900	21.2000	20.0900	20.8300	-3.161%	55	886	+32.741%
2026-06-08	21.5000	21.7300	21.5000	21.5100	+0.514%	162	881	+28.545%
2026-06-05	22.3200	22.3200	21.4000	21.4000	+5.056%	5	899	+29.206%
2026-06-03	21.3000	21.3000	20.3700	20.3700	-8.202%	10	895	+35.739%
2026-06-02	25.9000	25.9000	21.6500	22.1900	-17.815%	31	893	+24.606%
2026-06-01	27.4300	27.4500	26.1200	27.0000	-6.768%	92	868	+2.407%
2026-05-28	26.8100	29.1300	26.8100	28.9600	+23.339%	3	827	-4.523%
2026-05-26	24.0900	24.2000	23.2500	23.4800	-3.374%	37	827	+17.760%
2026-05-22	23.6000	24.3000	23.3500	24.3000	+8.289%	48	807	+13.786%
2026-05-21	22.8300	22.8900	21.7100	22.4400	-12.103%	218	784	+23.217%
2026-05-20	25.1500	25.6100	24.3100	25.5300	+2.120%	9	784	+8.304%
2026-05-19	23.8500	25.0000	23.3600	25.0000	+8.507%	56	780	+10.600%
2026-05-18	24.6000	24.6000	22.8000	23.0400	-7.470%	20	780	+20.009%
2026-05-15	27.0500	27.0500	24.9000	24.9000	-22.163%	15	780	+11.044%
2026-05-14	33.9500	34.6500	30.5000	31.9900	-5.130%	33	774	-13.567%
2026-05-13	33.7200	33.7200	33.7200	33.7200	-4.449%	1	743	-18.001%
2026-05-11	35.5000	35.6000	35.2900	35.2900	+2.826%	11	743	-21.649%
2026-05-07	34.3200	34.3200	34.3200	34.3200	+12.895%	2	752	-19.435%
2026-05-06	30.4000	30.4000	30.4000	30.4000	+19.685%	1	752	-9.046%
2026-05-04	28.1000	28.1000	25.4000	25.4000	-12.474%	3	751	+8.858%
2026-05-01	31.0000	31.0000	29.0200	29.0200	-3.588%	10	746	-4.721%
2026-04-30	30.1000	30.1000	30.1000	30.1000	+12.523%	1	746	-8.140%
2026-04-29	27.0000	27.0000	26.7500	26.7500	-11.277%	301	745	+3.364%
2026-04-28	30.2500	30.2500	30.1500	30.1500	+0.836%	5	477	-8.292%
2026-04-27	29.9000	29.9000	29.9000	29.9000	-10.985%	1	475	-7.525%
2026-04-24	33.5500	33.6000	33.5500	33.5900	+0.569%	10	475	-17.684%
2026-04-23	33.4000	33.4000	33.4000	33.4000	+2.769%	1	477	-17.216%
2026-04-22	28.5000	33.1900	28.5000	32.5000	+17.244%	10	477	-14.923%
2026-04-20	25.5000	27.7200	25.5000	27.7200	-4.050%	5	482	-0.253%
2026-04-17	28.4000	28.8900	28.3500	28.8900	+20.626%	12	481	-4.292%
2026-04-16	26.5000	26.5000	23.9500	23.9500	-12.110%	4	483	+15.449%
2026-04-15	27.4000	27.4000	26.0000	27.2500	-2.644%	7	480	+1.468%
2026-04-14	27.0500	28.9200	27.0500	27.9900	+5.623%	24	475	-1.215%
2026-04-13	24.9500	26.5000	24.9500	26.5000	-0.075%	4	473	+4.340%
2026-04-09	26.0000	26.8000	26.0000	26.5200	+2.000%	26	473	+4.261%
2026-04-08	25.5000	26.0000	25.5000	26.0000	+19.266%	4	474	+6.346%
2026-04-07	21.8000	21.8000	21.8000	21.8000	-6.237%	150	444	+26.835%
2026-04-06	23.2500	23.2500	23.2500	23.2500	+17.365%	1	329	+18.925%
2026-04-02	19.8100	19.8100	19.8100	19.8100	-10.362%	1	327	+39.576%
2026-04-01	20.2800	22.1000	20.2800	22.1000	+25.783%	2	327	+25.113%
2026-03-31	16.8200	17.5700	16.8200	17.5700	+25.500%	4	327	+57.371%
2026-03-30	14.0000	14.0000	14.0000	14.0000	+0.215%	45	326	+97.500%
2026-03-27	14.5000	14.5000	13.9700	13.9700	-12.633%	2	326	+97.924%
2026-03-26	15.9900	15.9900	15.9900	15.9900	-11.167%	15	326	+72.921%
2026-03-23	17.8900	18.1200	17.8900	18.0000	+1.868%	22	326	+53.611%
2026-03-20	19.0000	19.0000	17.6700	17.6700	-1.833%	7	334	+56.480%
2026-03-19	17.6500	18.0000	17.6500	18.0000	-25.466%	2	328	+53.611%
2026-03-17	23.5000	24.1500	23.5000	24.1500	-5.368%	2	328	+14.493%
2026-03-16	26.1000	26.1000	25.5200	25.5200	+4.934%	2	329	+8.346%
2026-03-13	22.6300	25.0000	22.6300	24.3200	+11.508%	4	330	+13.692%
2026-03-12	25.5500	25.5500	21.8100	21.8100	-16.115%	30	329	+26.777%
2026-03-11	26.0000	26.0000	26.0000	26.0000	-21.188%	1	303	+6.346%
2026-03-10	32.9900	32.9900	32.9900	32.9900	+2.295%	2	304	-16.187%
2026-03-09	34.7000	34.7000	32.2500	32.2500	-10.912%	5	303	-14.264%
2026-03-06	31.7000	36.2000	30.7500	36.2000	+23.676%	8	305	-23.619%
2026-03-05	32.5700	32.5700	28.4500	29.2700	-10.489%	23	307	-5.535%
2026-03-04	32.1800	32.7000	32.1800	32.7000	+0.307%	4	308	-15.443%
2026-03-03	32.0000	32.6000	32.0000	32.6000	-4.956%	2	310	-15.184%
2026-03-02	33.0000	34.3000	33.0000	34.3000	+5.701%	14	323	-19.388%
2026-02-27	32.4500	32.4500	32.4500	32.4500	-7.813%	1	309	-14.792%
2026-02-25	35.5000	35.5000	35.2000	35.2000	+2.088%	4	307	-21.449%
2026-02-23	34.4800	34.4800	34.4800	34.4800	-6.811%	3	307	-19.809%
2026-02-20	35.8000	37.0800	32.4500	37.0000	-2.142%	33	304	-25.270%
2026-02-19	38.9900	38.9900	37.8100	37.8100	-15.319%	7	293	-26.871%
2026-02-12	44.6500	44.6500	44.6500	44.6500	+4.225%	1	299	-38.074%
2026-02-11	43.1800	43.1800	42.0800	42.8400	-1.563%	4	300	-35.458%
2026-02-10	44.2600	44.2600	43.5200	43.5200	-1.982%	4	302	-36.466%
2026-02-09	44.4000	44.4000	44.4000	44.4000	-1.180%	2	305	-37.725%
2026-02-06	44.9300	44.9300	44.9300	44.9300	+14.471%	2	305	-38.460%
2026-02-05	39.2000	39.2500	39.2000	39.2500	+2.001%	18	305	-29.554%
2026-02-04	35.4000	38.8500	35.4000	38.4800	+7.336%	12	287	-28.144%
2026-02-03	35.8500	35.8500	35.8500	35.8500	-4.907%	3	292	-22.873%
2026-02-02	36.2000	38.5500	36.2000	37.7000	+7.868%	16	292	-26.658%
2026-01-30	36.5500	36.5500	34.9500	34.9500	-10.039%	12	280	-20.887%
2026-01-29	39.6000	39.6000	38.5500	38.8500	-13.667%	9	269	-28.829%
2026-01-28	44.5000	45.0000	43.0000	45.0000	-13.793%	10	265	-38.556%
2026-01-27	46.0000	52.2000	43.0000	52.2000	+1.163%	43	262	-47.031%
2026-01-22	52.0000	52.0000	51.2000	51.6000	+2.138%	5	275	-46.415%
2026-01-21	50.0000	50.5200	50.0000	50.5200	+4.922%	6	277	-45.269%
2026-01-20	46.0000	48.3000	46.0000	48.1500	-0.414%	14	280	-42.575%
2026-01-15	48.3500	48.3500	48.3500	48.3500	+12.181%	2	287	-42.813%
2026-01-14	45.8000	45.8000	42.7000	43.1000	-9.072%	7	285	-35.847%
2026-01-13	42.9700	47.4000	42.9700	47.4000	+14.742%	19	281	-41.667%
2026-01-12	40.2500	41.3100	40.2500	41.3100	+6.469%	2	276	-33.067%
2026-01-09	37.2900	38.8000	37.2900	38.8000	+14.319%	7	275	-28.737%
2026-01-08	34.2500	34.2500	33.9400	33.9400	-5.460%	12	281	-18.533%
2026-01-07	34.8000	36.3500	34.8000	35.9000	+2.571%	6	271	-22.981%
2026-01-06	36.0000	36.0000	35.0000	35.0000	+1.156%	11	265	-21.000%
2026-01-05	35.2700	35.2700	34.6000	34.6000	+2.823%	7	255	-20.087%
2026-01-02	30.0000	34.0000	30.0000	33.6500	+20.179%	28	255	-17.831%
2025-12-31	28.2000	28.2000	28.0000	28.0000	0.000%	9	266	-1.250%
2025-12-30	30.0000	30.7000	28.0000	28.0000	+1.449%	18	266	-1.250%
2025-12-26	27.7200	27.7200	27.6000	27.6000	-4.333%	2	266	+0.181%
2025-12-24	28.3500	28.9000	28.3500	28.8500	+4.719%	9	258	-4.159%
2025-12-23	27.5700	27.5700	27.5000	27.5500	-2.650%	4	258	+0.363%
2025-12-22	27.5000	28.3000	27.5000	28.3000	+5.400%	7	258	-2.297%
2025-12-19	26.8200	28.0000	26.6000	26.8500	+7.400%	31	263	+2.980%
2025-12-18	25.0000	25.0000	25.0000	25.0000	-0.990%	1	273	+10.600%
2025-12-17	25.2500	25.2500	25.2500	25.2500	-0.198%	1	272	+9.505%
2025-12-16	25.0000	25.3000	24.9000	25.3000	+8.817%	9	273	+9.289%
2025-12-15	23.7500	23.7500	23.0000	23.2500	-0.895%	5	280	+18.925%
2025-12-12	23.3700	24.2500	23.3700	23.4600	+7.123%	68	281	+17.860%
2025-12-11	21.9000	21.9000	21.9000	21.9000	-0.273%	2	250	+26.256%
2025-12-10	21.9600	21.9600	21.9600	21.9600	+2.140%	1	248	+25.911%
2025-12-09	23.0000	23.4000	21.5000	21.5000	-13.131%	17	247	+28.605%
2025-12-08	24.0000	25.1500	24.0000	24.7500	+8.553%	87	245	+11.717%
2025-12-05	23.2000	23.2000	22.8000	22.8000	+5.556%	4	247	+21.272%
2025-12-04	21.3000	21.6500	21.3000	21.6000	-3.226%	28	246	+28.009%
2025-12-03	22.7600	24.4100	20.7000	22.3200	-7.386%	8	243	+23.880%
2025-12-02	20.2500	24.1000	20.2500	24.1000	+45.619%	22	243	+14.730%
2025-12-01	16.6500	16.6500	16.5500	16.5500	-2.071%	2	258	+67.069%
2025-11-28	16.9500	16.9500	16.9000	16.9000	+7.438%	2	258	+63.609%
2025-11-26	15.7300	15.7300	15.7300	15.7300	+7.007%	11	258	+75.779%
2025-11-25	13.1500	14.7000	13.1500	14.7000	+15.657%	2	258	+88.095%
2025-11-24	13.1000	14.0000	12.7100	12.7100	-11.920%	9	259	+117.545%
2025-11-21	14.5000	14.5000	14.0000	14.4300	+0.628%	12	257	+91.615%
2025-11-20	14.3400	14.3400	14.3400	14.3400	-10.375%	1	247	+92.817%
2025-11-19	17.0300	17.0300	15.6500	16.0000	-9.605%	16	246	+72.813%
2025-11-18	17.8500	17.9000	17.7000	17.7000	-9.694%	34	250	+56.215%
2025-11-17	19.0000	19.6000	19.0000	19.6000	-2.000%	3	250	+41.071%
2025-11-14	19.1000	20.1500	19.1000	20.0000	-3.382%	12	249	+38.250%
2025-11-13	20.2300	20.7000	20.2300	20.7000	+4.545%	5	240	+33.575%
2025-11-10	19.8000	19.8000	19.8000	19.8000	-3.367%	5	241	+39.646%
2025-11-07	20.1000	20.4900	19.0300	20.4900	-5.139%	111	236	+34.944%
2025-11-06	22.4500	23.2000	21.2600	21.6000	+0.699%	9	264	+28.009%
2025-11-05	22.0000	22.6500	20.9700	21.4500	-6.127%	7	264	+28.904%
2025-11-04	23.7200	23.7500	22.3000	22.8500	-13.774%	42	262	+21.007%
2025-11-03	25.2500	26.5000	25.2500	26.5000	+11.814%	19	257	+4.340%
2025-10-31	24.2800	24.2800	23.1500	23.7000	-1.863%	19	257	+16.667%
2025-10-30	27.0500	27.0500	24.1500	24.1500	-19.366%	24	250	+14.493%
2025-10-29	32.0500	32.7500	29.6000	29.9500	-19.185%	40	232	-7.679%
2025-10-28	36.4200	37.0600	36.4200	37.0600	+4.689%	4	227	-25.391%
2025-10-27	35.4000	35.4000	35.4000	35.4000	+2.907%	1	225	-21.893%
2025-10-24	33.5500	34.9700	33.5200	34.4000	+1.415%	57	225	-19.622%
2025-10-23	33.9200	33.9200	33.9200	33.9200	+6.667%	50	168	-18.485%
2025-10-22	32.7000	32.7000	31.8000	31.8000	-2.003%	3	134	-13.050%
2025-10-21	29.5000	32.5000	29.5000	32.4500	+7.273%	3	134	-14.792%
2025-10-20	30.2500	30.2500	30.2500	30.2500	-5.321%	10	135	-8.595%
2025-10-17	30.2300	31.9500	30.2300	31.9500	+4.685%	3	135	-13.459%
2025-10-16	31.0500	31.2000	30.5200	30.5200	-5.802%	13	134	-9.404%
2025-10-15	32.5300	32.5300	32.4000	32.4000	-1.967%	10	134	-14.660%
2025-10-14	34.0000	34.0400	32.8000	33.0500	+4.259%	4	134	-16.339%
2025-10-10	31.2000	31.7000	29.8400	31.7000	-8.116%	42	134	-12.776%
2025-10-09	34.5000	34.5000	34.5000	34.5000	-8.875%	1	100	-19.855%
2025-10-08	37.8600	37.8600	37.8600	37.8600	+8.141%	1	99	-26.968%
2025-10-07	35.8100	35.8100	35.0100	35.0100	+5.611%	2	98	-21.023%
2025-10-06	34.6100	34.6100	33.1500	33.1500	+3.594%	4	98	-16.591%
2025-10-03	32.0000	32.0000	32.0000	32.0000	-3.440%	4	96	-13.594%
2025-10-02	32.8800	33.1400	32.8800	33.1400	+5.206%	2	92	-16.566%
2025-09-30	31.5000	31.5000	31.5000	31.5000	-4.545%	2	92	-12.222%
2025-09-29	32.8500	33.1200	32.7500	33.0000	-9.016%	18	90	-16.212%
2025-09-26	35.8400	36.2700	35.8400	36.2700	+12.291%	5	89	-23.766%
2025-09-25	32.3000	32.3000	32.3000	32.3000	-5.000%	4	84	-14.396%
2025-09-23	34.0000	34.0000	34.0000	34.0000	+4.423%	1	80	-18.676%
2025-09-19	31.8800	32.5600	31.8800	32.5600	+4.359%	5	79	-15.080%
2025-09-18	32.2200	32.2200	31.1000	31.2000	+1.135%	3	76	-11.378%
2025-09-16	31.5000	31.8000	30.8500	30.8500	-3.292%	6	76	-10.373%
2025-09-15	32.0500	32.2000	31.9000	31.9000	-6.861%	5	72	-13.323%
2025-09-12	34.2500	34.2500	34.2500	34.2500	-2.699%	1	71	-19.270%
2025-09-11	39.7800	39.7800	35.2000	35.2000	-9.744%	11	72	-21.449%
2025-09-10	39.0000	39.0000	39.0000	39.0000	-3.704%	2	70	-29.103%
2025-09-09	40.4000	40.5000	40.4000	40.5000	-3.226%	2	70	-31.728%
2025-09-08	40.9000	41.8500	40.9000	41.8500	+7.722%	4	71	-33.931%
2025-09-05	38.8500	38.8500	38.8500	38.8500	-17.164%	4	73	-28.829%
2025-09-02	45.2500	46.9000	45.2500	46.9000	+18.734%	12	73	-41.045%
2025-08-25	39.5000	39.5000	39.5000	39.5000	-4.126%	1	85	-30.000%
2025-08-22	40.7000	41.2000	40.7000	41.2000	+6.985%	14	85	-32.888%
2025-08-20	38.5100	38.5100	38.5100	38.5100	+1.342%	2	72	-28.200%
2025-08-19	38.0000	38.0000	38.0000	38.0000	-9.481%	1	72	-27.237%
2025-08-18	41.9800	41.9800	41.9800	41.9800	+12.246%	1	71	-34.135%
2025-08-05	38.0000	38.0000	37.4000	37.4000	-1.449%	2	70	-26.070%
2025-08-04	37.2000	37.9500	37.2000	37.9500	-1.429%	2	70	-27.141%
2025-08-01	38.5000	38.5900	38.2000	38.5000	+0.917%	8	70	-28.182%
2025-07-31	39.4400	39.4400	38.1500	38.1500	-4.146%	6	65	-27.523%
2025-07-30	41.7500	41.7500	39.8000	39.8000	-9.049%	2	64	-30.528%
2025-07-29	43.7600	43.7600	43.7600	43.7600	-7.131%	64	64	-36.814%
2025-07-28	46.1500	47.1200	46.1500	47.1200	+3.560%	22	90	-41.320%
2025-07-25	45.3000	45.5000	44.8000	45.5000	-3.499%	9	98	-39.231%
2025-07-23	47.1500	47.1500	47.1500	47.1500	+9.144%	4	93	-41.357%
2025-07-22	43.4900	43.6000	42.4200	43.2000	-4.000%	45	93	-35.995%
2025-07-16	45.0000	45.0000	45.0000	45.0000	+0.402%	1	55	-38.556%
2025-07-14	44.8200	44.8200	44.8200	44.8200	+2.119%	10	55	-38.309%
2025-07-11	43.8900	43.8900	43.8900	43.8900	+3.319%	5	45	-37.002%
2025-07-10	42.4800	42.4800	42.4800	42.4800	-4.924%	1	40	-34.911%
2025-07-09	43.3500	44.6800	43.3500	44.6800	+32.779%	11	39	-38.115%
2025-06-30	33.6500	33.6500	33.6500	33.6500	+23.804%	1	29	-17.831%
2025-06-25	27.1800	27.1800	27.1800	27.1800	-15.063%	5	29	+1.729%
2025-06-17	32.0000	32.0000	32.0000	32.0000	+6.667%	1	34	-13.594%
2025-06-16	30.7000	30.7000	29.9500	30.0000	-3.226%	4	34	-7.833%
2025-06-12	32.8000	32.8000	29.9600	31.0000	-17.046%	5	31	-10.806%
2025-06-10	37.3700	37.3700	37.3700	37.3700	+0.215%	10	29	-26.010%
2025-06-09	37.5400	37.5400	37.2900	37.2900	+8.876%	4	19	-25.851%
2025-06-06	34.2500	34.2500	34.2500	34.2500	-6.293%	10	18	-19.270%
2025-06-04	36.5500	36.5500	36.5500	36.5500	+3.983%	1	12	-24.350%
2025-06-02	33.0000	35.1500	32.7500	35.1500	+7.988%	4	12	-21.337%
2025-05-30	32.5500	32.5500	32.5500	32.5500	+5.648%	14	9	-15.054%
2025-05-29	30.8100	30.8100	30.8100	30.8100	0.000%	2	2	-10.256%