Dark

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

EOD

Sep 29, 2026

1.01+9.783%(+0.09)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.3500	1.3500	1.0100	1.0100	+9.783%	30	1,301	0.000%
2026-09-28	1.9000	1.9000	0.7500	0.9200	-57.009%	389	1,316	+9.783%
2026-09-25	1.9000	2.1400	1.8500	2.1400	+2.392%	9	1,236	-52.804%
2026-09-24	2.0000	2.0900	1.7300	2.0900	-16.400%	18	1,236	-51.675%
2026-09-23	2.2900	2.6100	2.2900	2.5000	+26.904%	7	1,233	-59.600%
2026-09-22	2.3900	2.3900	1.8800	1.9700	-13.216%	29	1,233	-48.731%
2026-09-21	2.3000	2.4300	2.1300	2.2700	-1.304%	70	1,237	-55.507%
2026-09-18	2.0600	2.3000	1.8700	2.3000	+12.195%	14	1,214	-56.087%
2026-09-17	2.4900	2.5000	2.0500	2.0500	-11.255%	11	1,204	-50.732%
2026-09-16	4.5500	4.6000	2.3100	2.3100	-45.000%	17	1,197	-56.277%
2026-09-15	4.3000	4.5300	4.0000	4.2000	-4.545%	74	1,195	-75.952%
2026-09-14	3.9000	4.6500	3.9000	4.4000	+2.326%	68	1,124	-77.045%
2026-09-11	4.5000	4.6500	3.9000	4.3000	+26.471%	70	1,071	-76.512%
2026-09-10	3.7000	4.0500	3.4000	3.4000	-16.049%	16	1,021	-70.294%
2026-09-09	4.6000	4.6100	4.0000	4.0500	-14.737%	193	1,021	-75.062%
2026-09-08	4.9800	5.6500	4.7500	4.7500	-6.863%	89	910	-78.737%
2026-09-04	4.3500	5.1000	4.3500	5.1000	+41.667%	9	838	-80.196%
2026-09-03	3.7000	3.7000	3.5500	3.6000	-15.294%	12	838	-71.944%
2026-09-02	3.9000	4.5300	3.9000	4.2500	+14.865%	17	842	-76.235%
2026-09-01	3.9000	3.9500	3.6500	3.7000	-6.566%	49	832	-72.703%
2026-08-31	4.0600	4.1700	3.9500	3.9600	-12.967%	13	790	-74.495%
2026-08-28	5.2000	5.2000	4.2800	4.5500	-10.609%	14	799	-77.802%
2026-08-27	5.3500	5.3500	4.9000	5.0900	-8.288%	68	797	-80.157%
2026-08-26	5.2000	5.5500	5.2000	5.5500	+4.128%	33	810	-81.802%
2026-08-25	5.8000	6.8000	5.2000	5.3300	+3.495%	80	806	-81.051%
2026-08-24	5.7000	5.7000	4.7700	5.1500	-14.876%	17	780	-80.388%
2026-08-21	6.5000	6.5000	5.9000	6.0500	-6.780%	17	771	-83.306%
2026-08-20	7.6000	7.7000	6.4800	6.4900	-30.588%	12	768	-84.438%
2026-08-19	9.3500	9.3500	9.3500	9.3500	-14.612%	1	763	-89.198%
2026-08-17	12.2700	12.2700	10.9500	10.9500	-17.978%	33	764	-90.776%
2026-08-14	13.3500	13.3500	13.3500	13.3500	+6.121%	9	746	-92.434%
2026-08-13	12.5800	12.5800	12.5800	12.5800	-6.119%	2	746	-91.971%
2026-08-12	13.4500	13.4500	13.4000	13.4000	-12.016%	12	746	-92.463%
2026-08-11	16.6900	16.6900	15.2300	15.2300	-9.399%	15	744	-93.368%
2026-08-10	15.5900	16.9000	15.5900	16.8100	+5.062%	9	742	-93.992%
2026-08-06	16.0000	16.0000	16.0000	16.0000	-17.949%	2	738	-93.688%
2026-08-05	18.9500	19.5000	18.4500	19.5000	+3.339%	9	736	-94.821%
2026-08-04	16.9400	18.8700	16.9400	18.8700	+11.657%	11	733	-94.648%
2026-08-03	13.7500	16.9000	13.7500	16.9000	+112.579%	7	736	-94.024%
2026-07-31	8.7000	8.7000	7.9500	7.9500	-25.212%	7	732	-87.296%
2026-07-30	10.1700	10.8500	10.1700	10.6300	-3.364%	7	737	-90.499%
2026-07-28	10.8000	11.0000	10.5000	11.0000	+27.907%	5	732	-90.818%
2026-07-27	9.5000	9.5000	8.6000	8.6000	+7.500%	73	728	-88.256%
2026-07-24	8.1000	8.1000	8.0000	8.0000	+10.497%	2	656	-87.375%
2026-07-23	7.3500	7.5500	7.2400	7.2400	+1.401%	11	658	-86.050%
2026-07-22	7.1400	7.1400	7.1400	7.1400	-1.517%	2	661	-85.854%
2026-07-21	8.4300	8.7500	7.2500	7.2500	-14.706%	17	659	-86.069%
2026-07-20	8.3000	8.7400	8.3000	8.5000	-15.170%	8	665	-88.118%
2026-07-17	8.7400	10.4500	8.7400	10.0200	-3.654%	5	667	-89.920%
2026-07-16	10.4000	10.4000	10.4000	10.4000	-11.715%	5	663	-90.288%
2026-07-14	11.7800	11.7800	11.7800	11.7800	+8.073%	1	658	-91.426%
2026-07-13	11.8400	11.8400	10.9000	10.9000	-17.236%	22	657	-90.734%
2026-07-10	13.1700	13.1700	13.1700	13.1700	-4.978%	3	675	-92.331%
2026-07-09	14.2500	14.2600	13.8600	13.8600	-2.873%	11	672	-92.713%
2026-07-08	14.5700	14.5700	14.0000	14.2700	-20.368%	36	664	-92.922%
2026-07-07	17.9200	17.9200	17.9200	17.9200	+17.508%	1	642	-94.364%
2026-07-02	15.2500	15.2500	15.2500	15.2500	+26.766%	1	641	-93.377%
2026-07-01	11.4700	12.0300	11.4700	12.0300	-1.796%	2	641	-91.604%
2026-06-30	12.2500	12.2500	12.2500	12.2500	+8.792%	1	641	-91.755%
2026-06-29	11.1800	11.2600	11.1800	11.2600	-15.338%	3	640	-91.030%
2026-06-26	11.8800	13.3500	11.8800	13.3000	+0.377%	15	641	-92.406%
2026-06-25	15.2900	15.2900	13.2500	13.2500	-1.487%	13	640	-92.377%
2026-06-24	13.0000	13.6500	13.0000	13.4500	0.000%	106	637	-92.491%
2026-06-22	13.4500	13.4500	13.4500	13.4500	-19.701%	1	637	-92.491%
2026-06-18	16.7500	16.7500	16.7500	16.7500	-10.999%	1	637	-93.970%
2026-06-17	18.7900	18.8200	18.7500	18.8200	+18.813%	5	636	-94.633%
2026-06-12	15.8400	15.8400	15.8400	15.8400	+0.892%	1	633	-93.624%
2026-06-11	11.8000	15.7000	11.8000	15.7000	+39.680%	13	632	-93.567%
2026-06-10	12.3000	12.3500	11.2400	11.2400	-24.564%	26	637	-91.014%
2026-06-09	14.9000	14.9000	14.9000	14.9000	-0.134%	9	643	-93.221%
2026-06-08	14.9200	14.9200	14.9200	14.9200	-1.257%	1	634	-93.231%
2026-06-04	15.1100	15.1100	15.1100	15.1100	+7.544%	10	634	-93.316%
2026-06-03	14.6500	14.6500	14.0500	14.0500	-2.768%	6	624	-92.811%
2026-06-02	15.7500	15.7500	14.4500	14.4500	-22.312%	14	626	-93.010%
2026-06-01	18.1000	18.7500	18.1000	18.6000	-14.088%	81	624	-94.570%
2026-05-29	21.6500	21.6500	21.6500	21.6500	+5.302%	1	545	-95.335%
2026-05-28	19.2100	20.6000	19.2100	20.5600	+6.144%	93	546	-95.088%
2026-05-27	19.3700	19.3700	19.3700	19.3700	+31.769%	1	471	-94.786%
2026-05-22	14.7000	14.7000	14.7000	14.7000	-7.895%	1	472	-93.129%
2026-05-21	15.0500	15.9600	15.0500	15.9600	-8.434%	11	479	-93.672%
2026-05-20	15.5000	17.4300	15.5000	17.4300	+9.279%	32	479	-94.205%
2026-05-19	15.9500	15.9500	15.9500	15.9500	-4.662%	3	452	-93.668%
2026-05-18	16.1400	16.8500	15.5500	16.7300	-5.746%	19	452	-93.963%
2026-05-15	17.9000	18.0000	17.7500	17.7500	-20.404%	4	452	-94.310%
2026-05-14	28.0000	28.0000	22.0000	22.3000	-17.803%	8	450	-95.471%
2026-05-13	25.2100	27.5500	24.0100	27.1300	+10.644%	24	447	-96.277%
2026-05-08	24.3000	24.6300	24.3000	24.5200	+5.101%	17	447	-95.881%
2026-05-07	23.3300	23.3300	23.3300	23.3300	+11.627%	1	460	-95.671%
2026-05-06	20.9000	20.9000	20.9000	20.9000	+17.614%	1	460	-95.167%
2026-05-04	19.0500	19.0500	17.5300	17.7700	-14.567%	12	459	-94.316%
2026-05-01	21.0000	21.0000	20.5800	20.8000	-1.422%	5	462	-95.144%
2026-04-30	21.2000	21.2500	21.1000	21.1000	+16.575%	6	462	-95.213%
2026-04-29	18.4000	18.4000	17.7500	18.1000	-23.629%	26	462	-94.420%
2026-04-23	23.7000	23.7000	23.7000	23.7000	+3.043%	12	462	-95.738%
2026-04-22	22.7500	23.0000	22.7500	23.0000	+27.778%	5	450	-95.609%
2026-04-21	18.5000	18.5000	17.5500	18.0000	-5.462%	29	464	-94.389%
2026-04-20	18.7300	19.1000	18.6500	19.0400	-4.322%	18	464	-94.695%
2026-04-17	21.2300	21.2300	19.5000	19.9000	+20.169%	16	464	-94.925%
2026-04-16	15.4000	16.5600	15.4000	16.5600	-12.242%	71	463	-93.901%
2026-04-14	18.8700	18.8700	18.8700	18.8700	+4.543%	1	443	-94.648%
2026-04-13	17.9500	18.0500	17.9500	18.0500	-0.606%	20	442	-94.404%
2026-04-09	17.6200	18.9000	17.6200	18.1600	+5.520%	65	442	-94.438%
2026-04-08	18.1500	18.3900	17.2100	17.2100	+28.337%	19	443	-94.131%
2026-04-02	13.4100	13.4100	13.4100	13.4100	-7.835%	10	426	-92.468%
2026-04-01	13.8900	15.0500	13.8900	14.5500	+35.349%	33	426	-93.058%
2026-03-31	9.5900	10.8000	9.3600	10.7500	+21.469%	39	420	-90.605%
2026-03-30	9.0000	9.7000	8.5000	8.8500	-1.776%	14	405	-88.588%
2026-03-27	9.7500	9.7500	8.9400	9.0100	-14.190%	7	396	-88.790%
2026-03-26	10.6200	10.6200	10.5000	10.5000	-10.256%	2	397	-90.381%
2026-03-25	11.7000	11.7000	11.7000	11.7000	+7.834%	1	397	-91.368%
2026-03-24	11.6000	11.6000	10.8500	10.8500	-10.700%	8	396	-90.691%
2026-03-23	12.1300	12.1500	12.1300	12.1500	+10.354%	11	391	-91.687%
2026-03-20	11.0100	11.0100	11.0100	11.0100	-11.920%	1	390	-90.827%
2026-03-19	12.5500	12.5500	11.8500	12.5000	-16.555%	4	391	-91.920%
2026-03-12	16.2500	16.2500	14.9800	14.9800	-28.153%	3	391	-93.258%
2026-03-10	23.4800	23.4800	20.8500	20.8500	-10.129%	20	393	-95.156%
2026-03-09	23.6500	23.6500	23.2000	23.2000	-1.108%	16	413	-95.647%
2026-03-06	23.4600	23.4600	23.4600	23.4600	+15.567%	1	398	-95.695%
2026-03-05	22.1000	22.1000	20.3000	20.3000	-15.346%	17	399	-95.025%
2026-03-04	23.9800	23.9800	23.9800	23.9800	+1.956%	7	400	-95.788%
2026-03-03	23.7000	23.7000	23.5200	23.5200	-5.995%	2	400	-95.706%
2026-02-26	24.6400	25.0200	24.6400	25.0200	+0.644%	2	400	-95.963%
2026-02-23	24.8600	24.8600	24.8600	24.8600	-13.770%	1	399	-95.937%
2026-02-19	28.8300	28.8300	28.8300	28.8300	-10.826%	1	398	-96.497%
2026-02-18	32.3300	32.3300	32.3300	32.3300	-1.583%	1	398	-96.876%
2026-02-13	32.8000	32.8500	32.8000	32.8500	+6.448%	2	399	-96.925%
2026-02-11	30.8600	30.8600	30.8600	30.8600	-13.070%	1	399	-96.727%
2026-02-10	35.0000	35.5000	34.9200	35.5000	+1.429%	12	398	-97.155%
2026-02-09	33.3300	35.0000	33.3300	35.0000	+4.167%	3	391	-97.114%
2026-02-06	33.0500	33.6000	33.0500	33.6000	+25.984%	19	391	-96.994%
2026-01-30	26.6700	26.6700	26.6700	26.6700	-8.976%	14	391	-96.213%
2026-01-29	30.3100	30.3100	29.3000	29.3000	-8.552%	43	391	-96.553%
2026-01-28	32.0400	32.0400	32.0400	32.0400	-5.291%	7	391	-96.848%
2026-01-27	32.0000	37.0200	32.0000	33.8300	-10.027%	11	398	-97.014%
2026-01-26	37.6000	37.8000	37.5500	37.6000	-4.641%	11	407	-97.314%
2026-01-23	39.2500	39.4300	39.2500	39.4300	-1.793%	23	404	-97.438%
2026-01-22	40.0000	40.1500	40.0000	40.1500	+5.797%	2	405	-97.484%
2026-01-21	37.9500	37.9500	37.9500	37.9500	+2.044%	3	405	-97.339%
2026-01-20	38.0000	38.0000	35.1500	37.1900	-1.873%	412	405	-97.284%
2026-01-15	36.2400	37.9000	36.2400	37.9000	+14.088%	40	179	-97.335%
2026-01-14	35.2800	35.2800	32.9600	33.2200	-6.132%	7	157	-96.960%
2026-01-13	34.1500	36.3000	34.1500	35.3900	+17.380%	18	151	-97.146%
2026-01-12	30.1500	30.1500	30.1500	30.1500	+3.966%	1	139	-96.650%
2026-01-09	29.1400	29.1400	29.0000	29.0000	+15.079%	6	139	-96.517%
2026-01-07	26.4500	26.4500	25.1000	25.2000	-2.928%	9	139	-95.992%
2026-01-06	25.5900	26.0500	25.5900	25.9600	+1.724%	56	139	-96.109%
2026-01-05	26.6500	26.6500	25.5200	25.5200	+10.476%	7	123	-96.042%
2026-01-02	23.1000	23.1000	23.1000	23.1000	+20.000%	2	123	-95.628%
2025-12-31	20.0800	20.0800	19.2500	19.2500	-7.452%	2	120	-94.753%
2025-12-30	21.5100	22.3200	20.8000	20.8000	+2.161%	10	120	-95.144%
2025-12-23	20.3600	20.3600	20.3600	20.3600	+0.543%	1	116	-95.039%
2025-12-22	19.9300	20.2500	19.9300	20.2500	+3.053%	11	116	-95.012%
2025-12-19	18.1000	19.6500	18.1000	19.6500	+14.244%	3	114	-94.860%
2025-12-17	18.2000	18.2000	17.2000	17.2000	+8.861%	3	114	-94.128%
2025-12-11	15.9000	15.9000	15.8000	15.8000	+0.637%	2	114	-93.608%
2025-12-09	17.2500	17.3500	15.7000	15.7000	-5.422%	4	115	-93.567%
2025-12-05	16.5000	16.7000	16.4000	16.6000	+3.750%	6	116	-93.916%
2025-12-03	17.2300	17.2300	15.0500	16.0000	-1.840%	7	117	-93.688%
2025-12-02	16.4000	16.8000	16.3000	16.3000	+45.666%	7	111	-93.804%
2025-11-26	11.1900	11.1900	11.1900	11.1900	+11.343%	1	112	-90.974%
2025-11-21	10.1000	10.2000	9.9500	10.0500	-0.692%	12	112	-89.950%
2025-11-20	10.1200	10.1200	10.1200	10.1200	-19.683%	24	103	-90.020%
2025-11-18	13.0500	13.0500	12.6000	12.6000	-15.436%	3	119	-91.984%
2025-11-12	14.7500	14.9000	14.7500	14.9000	+1.361%	2	119	-93.221%
2025-11-10	14.7000	14.7000	14.7000	14.7000	+5.755%	2	118	-93.129%
2025-11-07	13.9000	13.9000	13.9000	13.9000	-10.032%	2	120	-92.734%
2025-11-05	16.1500	16.1500	15.4500	15.4500	-6.928%	6	118	-93.463%
2025-11-04	16.4000	16.9000	16.3000	16.6000	-7.624%	30	113	-93.916%
2025-11-03	17.9700	17.9700	17.9700	17.9700	+6.837%	1	105	-94.380%
2025-10-31	16.8200	16.8200	16.8200	16.8200	-33.936%	9	105	-93.995%
2025-10-24	25.4600	25.4600	25.4600	25.4600	+7.200%	2	97	-96.033%
2025-10-22	23.9000	23.9000	23.7500	23.7500	+3.306%	20	98	-95.747%
2025-10-16	22.9900	22.9900	22.9900	22.9900	-4.803%	1	105	-95.607%
2025-10-14	24.1500	24.1500	24.1500	24.1500	-0.207%	10	105	-95.818%
2025-10-10	23.9500	24.2000	23.9500	24.2000	-6.238%	14	95	-95.826%
2025-10-06	25.8700	25.8700	25.8100	25.8100	+7.721%	2	93	-96.087%
2025-10-01	23.9600	23.9600	23.9600	23.9600	+0.251%	24	92	-95.785%
2025-09-30	23.9000	23.9000	23.9000	23.9000	-4.208%	1	69	-95.774%
2025-09-29	25.6300	25.6300	24.9500	24.9500	-0.200%	5	69	-95.952%
2025-09-24	25.0000	25.0000	25.0000	25.0000	+4.167%	2	64	-95.960%
2025-09-23	24.0000	24.0000	24.0000	24.0000	+2.784%	40	62	-95.792%
2025-09-16	23.3900	23.3900	23.3500	23.3500	-27.484%	2	22	-95.675%
2025-09-08	32.2000	32.2000	32.0000	32.2000	+5.057%	12	21	-96.863%
2025-09-05	30.6500	30.6500	30.6500	30.6500	-9.985%	1	16	-96.705%
2025-09-03	34.0500	34.0500	34.0500	34.0500	-6.840%	1	16	-97.034%
2025-09-02	36.5500	36.5500	36.5500	36.5500	+7.059%	1	15	-97.237%
2025-07-30	34.1400	34.1400	34.1400	34.1400	-9.057%	1	15	-97.042%
2025-07-28	37.5400	37.5400	37.5400	37.5400	+4.627%	3	14	-97.310%
2025-07-25	35.8800	35.8800	35.8800	35.8800	-6.441%	1	11	-97.185%
2025-07-24	38.3500	38.3500	38.3500	38.3500	+5.706%	1	12	-97.366%
2025-07-16	36.2800	36.2800	36.2800	36.2800	-1.413%	1	12	-97.216%
2025-07-15	36.8000	36.8000	36.8000	36.8000	+1.657%	1	12	-97.255%
2025-07-14	36.2000	36.2000	36.2000	36.2000	+2.550%	1	12	-97.210%
2025-07-11	35.3000	35.3000	35.3000	35.3000	+2.319%	1	13	-97.139%
2025-07-09	32.3000	34.9400	32.3000	34.5000	+49.675%	4	13	-97.072%
2025-06-16	23.6300	23.6300	22.8500	23.0500	-22.260%	21	12	-95.618%
2025-06-10	29.6500	29.6500	29.6500	29.6500	+2.737%	1	2	-96.594%
2025-06-09	28.8600	28.8600	28.8600	28.8600	+14.071%	1	1	-96.500%
2025-06-02	25.2500	25.3000	25.2500	25.3000	+4.979%	2	1	-96.008%
2025-05-30	23.9500	24.1000	23.9500	24.1000	0.000%	4	0	-95.809%