Dark

BA20261218C265
BA Dec 18 2026 265.00 Call (BA261218C00265000)
option OPRA

EOD

Aug 7, 2026

8.35-7.325%(-0.66)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	8.3500	8.3500	8.3500	8.3500	-7.325%	2	1,897	0.000%
2026-08-06	9.9900	9.9900	9.0100	9.0100	-18.240%	4	1,895	-7.325%
2026-08-05	11.0200	11.0200	11.0200	11.0200	-3.078%	2	1,896	-24.229%
2026-08-04	11.0000	11.3700	11.0000	11.3700	+19.937%	15	1,896	-26.561%
2026-08-03	7.4000	9.4800	7.4000	9.4800	+97.500%	30	1,885	-11.920%
2026-07-31	6.2000	6.2000	4.8000	4.8000	-7.514%	4	1,861	+73.958%
2026-07-29	4.6700	5.1900	4.6700	5.1900	-13.500%	3	1,857	+60.886%
2026-07-28	7.0100	7.0100	6.0000	6.0000	+20.724%	15	1,855	+39.167%
2026-07-27	5.1100	5.1300	4.9700	4.9700	+7.343%	7	1,849	+68.008%
2026-07-24	4.6800	4.6900	4.6200	4.6300	+7.674%	14	1,848	+80.346%
2026-07-23	4.4700	4.4800	4.1300	4.3000	-3.153%	20	1,848	+94.186%
2026-07-22	4.1000	4.4400	4.1000	4.4400	+4.965%	13	1,859	+88.063%
2026-07-21	4.2300	4.2300	4.2300	4.2300	-15.400%	4	1,852	+97.400%
2026-07-20	5.0000	5.0000	5.0000	5.0000	-12.281%	1	1,856	+67.000%
2026-07-17	5.7000	5.7000	5.7000	5.7000	-5.000%	1	1,855	+46.491%
2026-07-16	6.0000	6.0000	6.0000	6.0000	-9.774%	1	1,856	+39.167%
2026-07-15	6.8000	6.8500	6.5500	6.6500	0.000%	15	1,857	+25.564%
2026-07-14	6.5000	6.7500	6.5000	6.6500	+6.230%	42	1,852	+25.564%
2026-07-13	6.8000	6.8500	6.2600	6.2600	-22.236%	13	1,827	+33.387%
2026-07-09	8.1000	8.1000	8.0500	8.0500	-10.056%	2	1,820	+3.727%
2026-07-08	8.3000	9.0000	8.3000	8.9500	-20.796%	203	1,820	-6.704%
2026-07-07	12.9000	12.9000	11.0000	11.3000	-7.755%	5	1,892	-26.106%
2026-07-06	11.6000	12.2500	11.5500	12.2500	+29.630%	5	1,892	-31.837%
2026-07-02	8.7000	9.4500	8.7000	9.4500	+26.337%	29	1,878	-11.640%
2026-07-01	7.0000	7.4800	7.0000	7.4800	+11.642%	4	1,878	+11.631%
2026-06-30	6.7000	6.7000	6.7000	6.7000	-10.067%	1	1,880	+24.627%
2026-06-26	7.5500	7.7500	7.4500	7.4500	-6.875%	13	1,880	+12.081%
2026-06-25	8.0000	8.0000	8.0000	8.0000	-1.840%	2	1,871	+4.375%
2026-06-24	8.1500	8.1500	8.1500	8.1500	+8.667%	1	1,871	+2.454%
2026-06-23	7.7500	7.7500	7.5000	7.5000	-34.783%	8	1,871	+11.333%
2026-06-17	12.4500	12.4500	11.5000	11.5000	-4.007%	2	1,871	-27.391%
2026-06-16	11.5500	11.9800	11.5500	11.9800	-9.585%	4	1,870	-30.301%
2026-06-15	12.9500	13.2500	12.9500	13.2500	+45.925%	2	1,870	-36.981%
2026-06-11	7.8200	9.0800	7.8200	9.0800	+26.111%	13	1,862	-8.040%
2026-06-10	7.9300	7.9300	7.2000	7.2000	-30.769%	18	1,862	+15.972%
2026-06-04	8.8400	10.5000	8.8400	10.4000	+16.854%	21	1,865	-19.712%
2026-06-03	8.9000	8.9000	8.9000	8.9000	-14.505%	1	1,862	-6.180%
2026-06-02	11.0000	11.0000	10.4100	10.4100	-18.672%	61	1,861	-19.789%
2026-06-01	12.8000	12.8000	12.8000	12.8000	-11.724%	16	1,894	-34.766%
2026-05-29	14.5000	14.5000	14.5000	14.5000	+22.881%	1	1,892	-42.414%
2026-05-27	11.8000	11.8000	11.8000	11.8000	+3.509%	10	1,892	-29.237%
2026-05-26	11.4000	11.4000	11.4000	11.4000	+6.542%	50	1,882	-26.754%
2026-05-21	10.7000	11.0800	10.0000	10.7000	-7.359%	108	1,832	-21.963%
2026-05-20	10.3500	11.5500	10.3500	11.5500	+14.130%	153	1,832	-27.706%
2026-05-19	10.6600	10.7700	10.1200	10.1200	-7.411%	55	1,778	-17.490%
2026-05-18	11.2500	11.2500	10.9300	10.9300	-6.581%	4	1,778	-23.605%
2026-05-15	12.6500	12.6500	11.7000	11.7000	-29.730%	3	1,778	-28.632%
2026-05-14	16.2000	16.6500	15.8200	16.6500	-11.671%	6	1,780	-49.850%
2026-05-13	17.9500	19.4800	17.7000	18.8500	+17.445%	26	1,777	-55.703%
2026-05-12	16.8000	17.0000	16.0500	16.0500	-11.326%	8	1,777	-47.975%
2026-05-11	18.0000	18.6500	17.6500	18.1000	+9.964%	7	1,777	-53.867%
2026-05-08	15.3000	17.9000	15.3000	16.4600	-1.790%	23	1,777	-49.271%
2026-05-07	14.8500	16.7600	14.8500	16.7600	+23.235%	4	1,764	-50.179%
2026-05-06	13.6000	13.6000	13.6000	13.6000	+13.808%	4	1,760	-38.603%
2026-05-05	11.7300	11.9500	11.7300	11.9500	+1.702%	12	1,760	-30.126%
2026-04-29	12.2500	12.2500	11.7500	11.7500	-17.832%	3	1,762	-28.936%
2026-04-28	14.3000	14.3000	14.3000	14.3000	-13.281%	6	1,760	-41.608%
2026-04-27	16.4900	16.4900	16.4900	16.4900	-6.147%	1	1,760	-49.363%
2026-04-24	17.5700	17.5700	17.5700	17.5700	+5.147%	1	1,761	-52.476%
2026-04-23	16.4000	16.7100	16.0000	16.7100	+8.506%	13	1,761	-50.030%
2026-04-22	14.5000	16.4000	13.5000	15.4000	+32.302%	3,241	1,758	-45.779%
2026-04-21	12.8000	12.8000	11.4500	11.6400	+10.541%	1,525	1,841	-28.265%
2026-04-16	10.6800	10.6800	10.5100	10.5300	-17.734%	4	1,841	-20.703%
2026-04-14	12.1000	13.0600	11.6000	12.8000	+7.293%	1,789	1,839	-34.766%
2026-04-08	12.6000	12.6500	11.9300	11.9300	+18.119%	4	441	-30.008%
2026-04-07	10.1000	10.1000	10.1000	10.1000	-5.607%	1	440	-17.327%
2026-04-06	10.7000	10.7000	10.7000	10.7000	+7.754%	2	440	-21.963%
2026-04-01	9.4200	9.9300	9.4200	9.9300	+32.932%	464	440	-15.911%
2026-03-31	6.2400	7.4800	6.2400	7.4700	+26.610%	32	662	+11.780%
2026-03-30	5.7700	6.2000	5.7100	5.9000	-3.752%	459	642	+41.525%
2026-03-27	6.1300	6.1300	6.1300	6.1300	-21.410%	4	231	+36.215%
2026-03-25	7.7000	7.8000	7.7000	7.8000	+7.884%	58	235	+7.051%
2026-03-24	7.3800	7.3800	7.1400	7.2300	-9.285%	6	262	+15.491%
2026-03-23	7.9400	7.9700	7.9400	7.9700	+11.003%	2	261	+4.768%
2026-03-20	8.3800	8.3800	7.1800	7.1800	-5.152%	4	261	+16.295%
2026-03-19	8.0800	8.1400	7.5700	7.5700	-23.147%	8	262	+10.304%
2026-03-18	9.4100	10.1000	8.8800	9.8500	-15.086%	16	262	-15.228%
2026-03-13	10.3000	11.7100	10.3000	11.6000	+15.423%	11	264	-28.017%
2026-03-12	12.4500	12.4500	10.0500	10.0500	-24.151%	5	265	-16.915%
2026-03-11	14.1500	14.1500	13.2500	13.2500	-11.074%	4	266	-36.981%
2026-03-10	15.5000	15.5000	14.9000	14.9000	-13.120%	5	265	-43.960%
2026-03-09	17.1500	17.1500	17.1500	17.1500	-10.444%	1	270	-51.312%
2026-03-06	19.2000	19.2000	18.8400	19.1500	+27.667%	25	270	-56.397%
2026-03-05	16.4500	16.4500	15.0000	15.0000	-8.313%	5	275	-44.333%
2026-03-04	16.3600	16.3600	16.3600	16.3600	-4.994%	2	277	-48.961%
2026-03-03	17.5900	17.5900	17.2100	17.2200	-2.712%	16	277	-51.510%
2026-02-26	16.9800	17.7000	16.9800	17.7000	-7.572%	2	285	-52.825%
2026-02-24	19.1500	19.1500	19.1500	19.1500	+6.094%	4	287	-56.397%
2026-02-23	19.3000	19.3000	18.0500	18.0500	-9.750%	2	291	-53.740%
2026-02-20	20.0000	20.0000	20.0000	20.0000	-9.091%	1	293	-58.250%
2026-02-19	21.0000	22.0000	21.0000	22.0000	+0.228%	2	294	-62.045%
2026-02-18	21.9500	21.9500	21.9500	21.9500	-11.953%	1	294	-61.959%
2026-02-13	25.6500	25.6500	24.8000	24.9300	+8.391%	16	280	-66.506%
2026-02-12	22.3500	23.0000	22.3500	23.0000	-0.819%	2	280	-63.696%
2026-02-11	23.1900	23.1900	23.1900	23.1900	-7.054%	1	279	-63.993%
2026-02-06	25.0500	25.9500	24.9500	24.9500	+27.949%	78	280	-66.533%
2026-02-03	18.7500	19.5000	18.7500	19.5000	-10.550%	3	202	-57.179%
2026-01-29	23.3000	23.4500	21.8000	21.8000	-14.510%	7	203	-61.697%
2026-01-28	23.5500	25.5000	22.3500	25.5000	-18.530%	4	199	-67.255%
2026-01-27	31.3000	31.3000	31.3000	31.3000	+9.441%	4	198	-73.323%
2026-01-26	28.6000	28.6000	28.6000	28.6000	-6.168%	2	194	-70.804%
2026-01-23	30.4800	30.4800	30.4800	30.4800	+2.454%	1	196	-72.605%
2026-01-22	30.0000	30.2500	29.7000	29.7500	+4.901%	21	195	-71.933%
2026-01-21	29.4500	29.4500	28.3600	28.3600	+5.193%	6	198	-70.557%
2026-01-20	26.9600	26.9600	26.9600	26.9600	-3.611%	1	196	-69.028%
2026-01-16	27.9700	27.9700	27.9700	27.9700	-0.463%	3	195	-70.147%
2026-01-15	27.4000	28.3500	27.4000	28.1000	+3.119%	20	195	-70.285%
2026-01-13	24.3600	27.2500	24.3600	27.2500	+17.711%	131	188	-69.358%
2026-01-12	23.1500	23.1500	23.1500	23.1500	+11.031%	1	145	-63.931%
2026-01-09	20.6000	20.8500	20.6000	20.8500	+19.621%	2	145	-59.952%
2026-01-08	17.4600	17.4600	17.4300	17.4300	-6.441%	18	143	-52.094%
2026-01-07	18.5200	20.0000	18.4900	18.6300	-3.221%	14	143	-55.180%
2026-01-06	19.2500	19.2500	19.2500	19.2500	+2.667%	2	143	-56.623%
2026-01-05	18.7500	18.7500	18.7500	18.7500	+7.635%	3	140	-55.467%
2026-01-02	14.7500	17.4200	14.3600	17.4200	+24.074%	10	140	-52.067%
2025-12-31	14.0400	14.0400	14.0400	14.0400	-10.459%	50	90	-40.527%
2025-12-30	15.5200	15.6800	15.5200	15.6800	+9.881%	14	90	-46.747%
2025-12-22	14.2700	14.2700	14.2700	14.2700	+2.662%	1	79	-41.486%
2025-12-19	13.9000	13.9000	13.9000	13.9000	+12.097%	1	79	-39.928%
2025-12-16	12.6000	12.6000	12.4000	12.4000	+6.897%	2	79	-32.661%
2025-12-12	11.6000	11.6000	11.6000	11.6000	-0.429%	1	79	-28.017%
2025-12-11	11.4000	11.7000	11.4000	11.6500	-2.917%	51	80	-28.326%
2025-12-03	12.0000	12.0000	12.0000	12.0000	+0.925%	1	68	-30.417%
2025-12-02	11.8900	11.8900	11.8900	11.8900	+92.395%	1	67	-29.773%
2025-11-24	6.1800	6.1800	6.1800	6.1800	-21.772%	1	67	+35.113%
2025-11-20	7.9000	7.9000	7.9000	7.9000	-8.671%	1	67	+5.696%
2025-11-18	8.7500	8.7500	8.6500	8.6500	-5.464%	3	66	-3.468%
2025-11-17	9.1500	9.1500	9.1500	9.1500	-14.085%	1	66	-8.743%
2025-11-12	10.6000	10.6500	10.6000	10.6500	+3.902%	6	69	-21.596%
2025-11-10	10.2000	10.2500	10.2000	10.2500	-2.567%	2	66	-18.537%
2025-11-07	11.0000	11.0000	9.9600	10.5200	-8.442%	4	66	-20.627%
2025-11-06	11.4900	11.4900	11.4900	11.4900	+2.133%	4	67	-27.328%
2025-11-05	11.2000	11.2500	11.2000	11.2500	-7.787%	2	65	-25.778%
2025-11-04	11.9500	12.2500	11.9500	12.2000	-13.781%	10	65	-31.557%
2025-11-03	14.1500	14.1500	14.1500	14.1500	+11.681%	17	62	-40.989%
2025-10-31	12.9500	12.9500	12.6700	12.6700	-6.148%	2	62	-34.096%
2025-10-30	13.5000	13.5000	13.5000	13.5000	-19.451%	17	63	-38.148%
2025-10-29	16.7600	16.7600	16.7600	16.7600	-5.096%	1	46	-50.179%
2025-10-20	17.7000	17.7000	17.6000	17.6600	-5.460%	98	45	-52.718%
2025-10-13	18.6800	18.6800	18.6800	18.6800	-5.704%	1	127	-55.300%
2025-10-10	19.8300	19.8300	19.5300	19.8100	-10.362%	98	128	-57.850%
2025-10-08	22.1000	22.1000	22.1000	22.1000	+16.316%	1	31	-62.217%
2025-10-06	19.5000	20.0500	19.0000	19.0000	+4.110%	5	30	-56.053%
2025-09-29	18.9600	18.9600	18.2500	18.2500	-11.836%	4	29	-54.247%
2025-09-26	20.7000	20.7000	20.7000	20.7000	+11.892%	1	27	-59.662%
2025-09-24	18.5000	18.5000	18.5000	18.5000	-3.141%	2	27	-54.865%
2025-09-23	19.0000	19.3000	19.0000	19.1000	+8.523%	22	27	-56.283%
2025-09-15	16.6900	17.6000	16.6900	17.6000	+0.571%	2	15	-52.557%
2025-09-12	17.5000	17.5000	17.5000	17.5000	-4.476%	4	14	-52.286%
2025-09-11	18.3200	18.3200	18.3200	18.3200	-16.916%	1	10	-54.421%
2025-09-10	21.9000	22.0500	21.9000	22.0500	0.000%	3	10	-62.132%
2025-07-31	21.8900	22.0500	21.8900	22.0500	-23.037%	3	8	-62.132%
2025-07-15	27.4600	28.7000	27.4600	28.6500	+5.720%	4	5	-70.855%
2025-07-09	27.1000	27.1000	27.1000	27.1000	+20.018%	5	2	-69.188%
2025-07-07	22.5800	22.5800	22.5800	22.5800	+15.499%	5	5	-63.020%
2025-07-01	19.4500	19.5500	19.4500	19.5500	+11.714%	2	2	-57.289%
2025-06-16	17.5000	17.5000	17.5000	17.5000	0.000%	2	1	-52.286%