Dark

BA20261218C245
BA Dec 18 2026 245.00 Call (BA261218C00245000)
option OPRA

EOD

Aug 6, 2026

16.00-17.949%(-3.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	16.0000	16.0000	16.0000	16.0000	-17.949%	2	738	0.000%
2026-08-05	18.9500	19.5000	18.4500	19.5000	+3.339%	9	736	-17.949%
2026-08-04	16.9400	18.8700	16.9400	18.8700	+11.657%	11	733	-15.209%
2026-08-03	13.7500	16.9000	13.7500	16.9000	+112.579%	7	736	-5.325%
2026-07-31	8.7000	8.7000	7.9500	7.9500	-25.212%	7	732	+101.258%
2026-07-30	10.1700	10.8500	10.1700	10.6300	-3.364%	7	737	+50.517%
2026-07-28	10.8000	11.0000	10.5000	11.0000	+27.907%	5	732	+45.455%
2026-07-27	9.5000	9.5000	8.6000	8.6000	+7.500%	73	728	+86.047%
2026-07-24	8.1000	8.1000	8.0000	8.0000	+10.497%	2	656	+100.000%
2026-07-23	7.3500	7.5500	7.2400	7.2400	+1.401%	11	658	+120.994%
2026-07-22	7.1400	7.1400	7.1400	7.1400	-1.517%	2	661	+124.090%
2026-07-21	8.4300	8.7500	7.2500	7.2500	-14.706%	17	659	+120.690%
2026-07-20	8.3000	8.7400	8.3000	8.5000	-15.170%	8	665	+88.235%
2026-07-17	8.7400	10.4500	8.7400	10.0200	-3.654%	5	667	+59.681%
2026-07-16	10.4000	10.4000	10.4000	10.4000	-11.715%	5	663	+53.846%
2026-07-14	11.7800	11.7800	11.7800	11.7800	+8.073%	1	658	+35.823%
2026-07-13	11.8400	11.8400	10.9000	10.9000	-17.236%	22	657	+46.789%
2026-07-10	13.1700	13.1700	13.1700	13.1700	-4.978%	3	675	+21.488%
2026-07-09	14.2500	14.2600	13.8600	13.8600	-2.873%	11	672	+15.440%
2026-07-08	14.5700	14.5700	14.0000	14.2700	-20.368%	36	664	+12.123%
2026-07-07	17.9200	17.9200	17.9200	17.9200	+17.508%	1	642	-10.714%
2026-07-02	15.2500	15.2500	15.2500	15.2500	+26.766%	1	641	+4.918%
2026-07-01	11.4700	12.0300	11.4700	12.0300	-1.796%	2	641	+33.001%
2026-06-30	12.2500	12.2500	12.2500	12.2500	+8.792%	1	641	+30.612%
2026-06-29	11.1800	11.2600	11.1800	11.2600	-15.338%	3	640	+42.096%
2026-06-26	11.8800	13.3500	11.8800	13.3000	+0.377%	15	641	+20.301%
2026-06-25	15.2900	15.2900	13.2500	13.2500	-1.487%	13	640	+20.755%
2026-06-24	13.0000	13.6500	13.0000	13.4500	0.000%	106	637	+18.959%
2026-06-22	13.4500	13.4500	13.4500	13.4500	-19.701%	1	637	+18.959%
2026-06-18	16.7500	16.7500	16.7500	16.7500	-10.999%	1	637	-4.478%
2026-06-17	18.7900	18.8200	18.7500	18.8200	+18.813%	5	636	-14.984%
2026-06-12	15.8400	15.8400	15.8400	15.8400	+0.892%	1	633	+1.010%
2026-06-11	11.8000	15.7000	11.8000	15.7000	+39.680%	13	632	+1.911%
2026-06-10	12.3000	12.3500	11.2400	11.2400	-24.564%	26	637	+42.349%
2026-06-09	14.9000	14.9000	14.9000	14.9000	-0.134%	9	643	+7.383%
2026-06-08	14.9200	14.9200	14.9200	14.9200	-1.257%	1	634	+7.239%
2026-06-04	15.1100	15.1100	15.1100	15.1100	+7.544%	10	634	+5.890%
2026-06-03	14.6500	14.6500	14.0500	14.0500	-2.768%	6	624	+13.879%
2026-06-02	15.7500	15.7500	14.4500	14.4500	-22.312%	14	626	+10.727%
2026-06-01	18.1000	18.7500	18.1000	18.6000	-14.088%	81	624	-13.978%
2026-05-29	21.6500	21.6500	21.6500	21.6500	+5.302%	1	545	-26.097%
2026-05-28	19.2100	20.6000	19.2100	20.5600	+6.144%	93	546	-22.179%
2026-05-27	19.3700	19.3700	19.3700	19.3700	+31.769%	1	471	-17.398%
2026-05-22	14.7000	14.7000	14.7000	14.7000	-7.895%	1	472	+8.844%
2026-05-21	15.0500	15.9600	15.0500	15.9600	-8.434%	11	479	+0.251%
2026-05-20	15.5000	17.4300	15.5000	17.4300	+9.279%	32	479	-8.204%
2026-05-19	15.9500	15.9500	15.9500	15.9500	-4.662%	3	452	+0.313%
2026-05-18	16.1400	16.8500	15.5500	16.7300	-5.746%	19	452	-4.363%
2026-05-15	17.9000	18.0000	17.7500	17.7500	-20.404%	4	452	-9.859%
2026-05-14	28.0000	28.0000	22.0000	22.3000	-17.803%	8	450	-28.251%
2026-05-13	25.2100	27.5500	24.0100	27.1300	+10.644%	24	447	-41.025%
2026-05-08	24.3000	24.6300	24.3000	24.5200	+5.101%	17	447	-34.747%
2026-05-07	23.3300	23.3300	23.3300	23.3300	+11.627%	1	460	-31.419%
2026-05-06	20.9000	20.9000	20.9000	20.9000	+17.614%	1	460	-23.445%
2026-05-04	19.0500	19.0500	17.5300	17.7700	-14.567%	12	459	-9.961%
2026-05-01	21.0000	21.0000	20.5800	20.8000	-1.422%	5	462	-23.077%
2026-04-30	21.2000	21.2500	21.1000	21.1000	+16.575%	6	462	-24.171%
2026-04-29	18.4000	18.4000	17.7500	18.1000	-23.629%	26	462	-11.602%
2026-04-23	23.7000	23.7000	23.7000	23.7000	+3.043%	12	462	-32.489%
2026-04-22	22.7500	23.0000	22.7500	23.0000	+27.778%	5	450	-30.435%
2026-04-21	18.5000	18.5000	17.5500	18.0000	-5.462%	29	464	-11.111%
2026-04-20	18.7300	19.1000	18.6500	19.0400	-4.322%	18	464	-15.966%
2026-04-17	21.2300	21.2300	19.5000	19.9000	+20.169%	16	464	-19.598%
2026-04-16	15.4000	16.5600	15.4000	16.5600	-12.242%	71	463	-3.382%
2026-04-14	18.8700	18.8700	18.8700	18.8700	+4.543%	1	443	-15.209%
2026-04-13	17.9500	18.0500	17.9500	18.0500	-0.606%	20	442	-11.357%
2026-04-09	17.6200	18.9000	17.6200	18.1600	+5.520%	65	442	-11.894%
2026-04-08	18.1500	18.3900	17.2100	17.2100	+28.337%	19	443	-7.031%
2026-04-02	13.4100	13.4100	13.4100	13.4100	-7.835%	10	426	+19.314%
2026-04-01	13.8900	15.0500	13.8900	14.5500	+35.349%	33	426	+9.966%
2026-03-31	9.5900	10.8000	9.3600	10.7500	+21.469%	39	420	+48.837%
2026-03-30	9.0000	9.7000	8.5000	8.8500	-1.776%	14	405	+80.791%
2026-03-27	9.7500	9.7500	8.9400	9.0100	-14.190%	7	396	+77.580%
2026-03-26	10.6200	10.6200	10.5000	10.5000	-10.256%	2	397	+52.381%
2026-03-25	11.7000	11.7000	11.7000	11.7000	+7.834%	1	397	+36.752%
2026-03-24	11.6000	11.6000	10.8500	10.8500	-10.700%	8	396	+47.465%
2026-03-23	12.1300	12.1500	12.1300	12.1500	+10.354%	11	391	+31.687%
2026-03-20	11.0100	11.0100	11.0100	11.0100	-11.920%	1	390	+45.322%
2026-03-19	12.5500	12.5500	11.8500	12.5000	-16.555%	4	391	+28.000%
2026-03-12	16.2500	16.2500	14.9800	14.9800	-28.153%	3	391	+6.809%
2026-03-10	23.4800	23.4800	20.8500	20.8500	-10.129%	20	393	-23.261%
2026-03-09	23.6500	23.6500	23.2000	23.2000	-1.108%	16	413	-31.034%
2026-03-06	23.4600	23.4600	23.4600	23.4600	+15.567%	1	398	-31.799%
2026-03-05	22.1000	22.1000	20.3000	20.3000	-15.346%	17	399	-21.182%
2026-03-04	23.9800	23.9800	23.9800	23.9800	+1.956%	7	400	-33.278%
2026-03-03	23.7000	23.7000	23.5200	23.5200	-5.995%	2	400	-31.973%
2026-02-26	24.6400	25.0200	24.6400	25.0200	+0.644%	2	400	-36.051%
2026-02-23	24.8600	24.8600	24.8600	24.8600	-13.770%	1	399	-35.640%
2026-02-19	28.8300	28.8300	28.8300	28.8300	-10.826%	1	398	-44.502%
2026-02-18	32.3300	32.3300	32.3300	32.3300	-1.583%	1	398	-50.510%
2026-02-13	32.8000	32.8500	32.8000	32.8500	+6.448%	2	399	-51.294%
2026-02-11	30.8600	30.8600	30.8600	30.8600	-13.070%	1	399	-48.153%
2026-02-10	35.0000	35.5000	34.9200	35.5000	+1.429%	12	398	-54.930%
2026-02-09	33.3300	35.0000	33.3300	35.0000	+4.167%	3	391	-54.286%
2026-02-06	33.0500	33.6000	33.0500	33.6000	+25.984%	19	391	-52.381%
2026-01-30	26.6700	26.6700	26.6700	26.6700	-8.976%	14	391	-40.007%
2026-01-29	30.3100	30.3100	29.3000	29.3000	-8.552%	43	391	-45.392%
2026-01-28	32.0400	32.0400	32.0400	32.0400	-5.291%	7	391	-50.062%
2026-01-27	32.0000	37.0200	32.0000	33.8300	-10.027%	11	398	-52.705%
2026-01-26	37.6000	37.8000	37.5500	37.6000	-4.641%	11	407	-57.447%
2026-01-23	39.2500	39.4300	39.2500	39.4300	-1.793%	23	404	-59.422%
2026-01-22	40.0000	40.1500	40.0000	40.1500	+5.797%	2	405	-60.149%
2026-01-21	37.9500	37.9500	37.9500	37.9500	+2.044%	3	405	-57.839%
2026-01-20	38.0000	38.0000	35.1500	37.1900	-1.873%	412	405	-56.978%
2026-01-15	36.2400	37.9000	36.2400	37.9000	+14.088%	40	179	-57.784%
2026-01-14	35.2800	35.2800	32.9600	33.2200	-6.132%	7	157	-51.836%
2026-01-13	34.1500	36.3000	34.1500	35.3900	+17.380%	18	151	-54.789%
2026-01-12	30.1500	30.1500	30.1500	30.1500	+3.966%	1	139	-46.932%
2026-01-09	29.1400	29.1400	29.0000	29.0000	+15.079%	6	139	-44.828%
2026-01-07	26.4500	26.4500	25.1000	25.2000	-2.928%	9	139	-36.508%
2026-01-06	25.5900	26.0500	25.5900	25.9600	+1.724%	56	139	-38.367%
2026-01-05	26.6500	26.6500	25.5200	25.5200	+10.476%	7	123	-37.304%
2026-01-02	23.1000	23.1000	23.1000	23.1000	+20.000%	2	123	-30.736%
2025-12-31	20.0800	20.0800	19.2500	19.2500	-7.452%	2	120	-16.883%
2025-12-30	21.5100	22.3200	20.8000	20.8000	+2.161%	10	120	-23.077%
2025-12-23	20.3600	20.3600	20.3600	20.3600	+0.543%	1	116	-21.415%
2025-12-22	19.9300	20.2500	19.9300	20.2500	+3.053%	11	116	-20.988%
2025-12-19	18.1000	19.6500	18.1000	19.6500	+14.244%	3	114	-18.575%
2025-12-17	18.2000	18.2000	17.2000	17.2000	+8.861%	3	114	-6.977%
2025-12-11	15.9000	15.9000	15.8000	15.8000	+0.637%	2	114	+1.266%
2025-12-09	17.2500	17.3500	15.7000	15.7000	-5.422%	4	115	+1.911%
2025-12-05	16.5000	16.7000	16.4000	16.6000	+3.750%	6	116	-3.614%
2025-12-03	17.2300	17.2300	15.0500	16.0000	-1.840%	7	117	0.000%
2025-12-02	16.4000	16.8000	16.3000	16.3000	+45.666%	7	111	-1.840%
2025-11-26	11.1900	11.1900	11.1900	11.1900	+11.343%	1	112	+42.985%
2025-11-21	10.1000	10.2000	9.9500	10.0500	-0.692%	12	112	+59.204%
2025-11-20	10.1200	10.1200	10.1200	10.1200	-19.683%	24	103	+58.103%
2025-11-18	13.0500	13.0500	12.6000	12.6000	-15.436%	3	119	+26.984%
2025-11-12	14.7500	14.9000	14.7500	14.9000	+1.361%	2	119	+7.383%
2025-11-10	14.7000	14.7000	14.7000	14.7000	+5.755%	2	118	+8.844%
2025-11-07	13.9000	13.9000	13.9000	13.9000	-10.032%	2	120	+15.108%
2025-11-05	16.1500	16.1500	15.4500	15.4500	-6.928%	6	118	+3.560%
2025-11-04	16.4000	16.9000	16.3000	16.6000	-7.624%	30	113	-3.614%
2025-11-03	17.9700	17.9700	17.9700	17.9700	+6.837%	1	105	-10.963%
2025-10-31	16.8200	16.8200	16.8200	16.8200	-33.936%	9	105	-4.875%
2025-10-24	25.4600	25.4600	25.4600	25.4600	+7.200%	2	97	-37.156%
2025-10-22	23.9000	23.9000	23.7500	23.7500	+3.306%	20	98	-32.632%
2025-10-16	22.9900	22.9900	22.9900	22.9900	-4.803%	1	105	-30.405%
2025-10-14	24.1500	24.1500	24.1500	24.1500	-0.207%	10	105	-33.747%
2025-10-10	23.9500	24.2000	23.9500	24.2000	-6.238%	14	95	-33.884%
2025-10-06	25.8700	25.8700	25.8100	25.8100	+7.721%	2	93	-38.009%
2025-10-01	23.9600	23.9600	23.9600	23.9600	+0.251%	24	92	-33.222%
2025-09-30	23.9000	23.9000	23.9000	23.9000	-4.208%	1	69	-33.054%
2025-09-29	25.6300	25.6300	24.9500	24.9500	-0.200%	5	69	-35.872%
2025-09-24	25.0000	25.0000	25.0000	25.0000	+4.167%	2	64	-36.000%
2025-09-23	24.0000	24.0000	24.0000	24.0000	+2.784%	40	62	-33.333%
2025-09-16	23.3900	23.3900	23.3500	23.3500	-27.484%	2	22	-31.478%
2025-09-08	32.2000	32.2000	32.0000	32.2000	+5.057%	12	21	-50.311%
2025-09-05	30.6500	30.6500	30.6500	30.6500	-9.985%	1	16	-47.798%
2025-09-03	34.0500	34.0500	34.0500	34.0500	-6.840%	1	16	-53.010%
2025-09-02	36.5500	36.5500	36.5500	36.5500	+7.059%	1	15	-56.224%
2025-07-30	34.1400	34.1400	34.1400	34.1400	-9.057%	1	15	-53.134%
2025-07-28	37.5400	37.5400	37.5400	37.5400	+4.627%	3	14	-57.379%
2025-07-25	35.8800	35.8800	35.8800	35.8800	-6.441%	1	11	-55.407%
2025-07-24	38.3500	38.3500	38.3500	38.3500	+5.706%	1	12	-58.279%
2025-07-16	36.2800	36.2800	36.2800	36.2800	-1.413%	1	12	-55.899%
2025-07-15	36.8000	36.8000	36.8000	36.8000	+1.657%	1	12	-56.522%
2025-07-14	36.2000	36.2000	36.2000	36.2000	+2.550%	1	12	-55.801%
2025-07-11	35.3000	35.3000	35.3000	35.3000	+2.319%	1	13	-54.674%
2025-07-09	32.3000	34.9400	32.3000	34.5000	+49.675%	4	13	-53.623%
2025-06-16	23.6300	23.6300	22.8500	23.0500	-22.260%	21	12	-30.586%
2025-06-10	29.6500	29.6500	29.6500	29.6500	+2.737%	1	2	-46.037%
2025-06-09	28.8600	28.8600	28.8600	28.8600	+14.071%	1	1	-44.560%
2025-06-02	25.2500	25.3000	25.2500	25.3000	+4.979%	2	1	-36.759%
2025-05-30	23.9500	24.1000	23.9500	24.1000	0.000%	4	0	-33.610%