Dark

BA20261218C275
BA Dec 18 2026 275.00 Call (BA261218C00275000)
option OPRA

EOD

Sep 29, 2026

0.30000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.3300	0.3300	0.3000	0.3000	0.000%	2	831	0.000%
2026-09-28	0.3700	0.3700	0.3000	0.3000	-46.429%	33	833	0.000%
2026-09-25	0.5000	0.5600	0.5000	0.5600	-6.667%	6	838	-46.429%
2026-09-23	0.7000	0.7000	0.6000	0.6000	+3.448%	12	832	-50.000%
2026-09-22	0.5800	0.5800	0.5800	0.5800	-14.706%	3	827	-48.276%
2026-09-21	0.6800	0.6800	0.6800	0.6800	+1.493%	1	827	-55.882%
2026-09-18	0.7100	0.7100	0.6700	0.6700	-1.471%	4	827	-55.224%
2026-09-17	0.9500	0.9500	0.6800	0.6800	-2.857%	11	827	-55.882%
2026-09-16	0.8500	0.8500	0.7000	0.7000	-46.565%	7	836	-57.143%
2026-09-15	1.2800	1.3100	1.2500	1.3100	+6.504%	19	841	-77.099%
2026-09-14	1.2300	1.2300	1.2300	1.2300	-5.385%	3	836	-75.610%
2026-09-11	1.2600	1.4000	1.2000	1.3000	+22.642%	36	836	-76.923%
2026-09-10	1.0500	1.0600	1.0500	1.0600	-15.200%	2	852	-71.698%
2026-09-09	1.2600	1.2600	1.2500	1.2500	-14.384%	2	850	-76.000%
2026-09-08	1.3200	1.7600	1.3200	1.4600	+10.606%	13	851	-79.452%
2026-09-03	1.1000	1.3200	1.1000	1.3200	+3.937%	4	846	-77.273%
2026-09-02	1.2800	1.2800	1.2700	1.2700	+15.455%	3	844	-76.378%
2026-09-01	1.0600	1.2000	1.0600	1.1000	-8.333%	10	847	-72.727%
2026-08-31	1.2700	1.2700	1.1800	1.2000	-14.286%	14	846	-75.000%
2026-08-28	1.4000	1.4000	1.4000	1.4000	-9.091%	1	842	-78.571%
2026-08-27	1.5900	1.5900	1.5400	1.5400	-7.784%	2	842	-80.519%
2026-08-26	1.7600	1.7600	1.5700	1.6700	-16.500%	26	842	-82.036%
2026-08-25	2.0000	2.0000	2.0000	2.0000	+12.994%	25	840	-85.000%
2026-08-24	1.8500	1.8500	1.7200	1.7700	-15.714%	7	865	-83.051%
2026-08-21	2.1000	2.2000	1.8900	2.1000	-0.474%	648	869	-85.714%
2026-08-20	2.8000	2.8000	2.1100	2.1100	-32.372%	36	597	-85.782%
2026-08-19	3.2600	3.2700	2.9900	3.1200	-10.602%	22	607	-90.385%
2026-08-18	4.0000	4.0000	3.4800	3.4900	-10.513%	12	611	-91.404%
2026-08-17	4.2500	4.2500	3.9000	3.9000	-22.925%	9	614	-92.308%
2026-08-14	5.5000	5.5000	5.0600	5.0600	-11.538%	11	611	-94.071%
2026-08-12	5.8200	5.8200	5.7200	5.7200	-15.259%	6	612	-94.755%
2026-08-10	6.8400	6.8400	6.7500	6.7500	+2.273%	2	607	-95.556%
2026-08-07	7.0800	7.0800	6.6000	6.6000	-7.692%	6	606	-95.455%
2026-08-06	8.3500	8.5000	7.1500	7.1500	-23.936%	123	605	-95.804%
2026-08-05	8.8000	9.4000	8.8000	9.4000	+6.818%	17	680	-96.809%
2026-08-04	8.3500	8.8000	7.7500	8.8000	+26.437%	130	678	-96.591%
2026-08-03	5.3700	6.9600	5.3700	6.9600	+100.576%	8	645	-95.690%
2026-07-31	3.4000	3.4700	3.2500	3.4700	-21.136%	3	644	-91.354%
2026-07-30	4.1500	4.4000	4.1500	4.4000	+5.516%	3	647	-93.182%
2026-07-29	4.1600	4.1700	3.5900	4.1700	-19.808%	30	644	-92.806%
2026-07-28	4.4800	5.2000	4.3500	5.2000	+44.444%	24	643	-94.231%
2026-07-27	3.7500	3.7500	3.6000	3.6000	+9.091%	11	638	-91.667%
2026-07-24	3.1500	3.5100	3.1500	3.3000	-5.172%	7	636	-90.909%
2026-07-23	3.0600	3.4800	2.9600	3.4800	+7.077%	10	637	-91.379%
2026-07-22	3.1000	3.3500	3.0200	3.2500	+10.544%	16	638	-90.769%
2026-07-21	3.4800	3.6000	2.8200	2.9400	-16.000%	28	643	-89.796%
2026-07-20	4.5600	4.5600	3.3300	3.5000	-24.406%	28	631	-91.429%
2026-07-17	3.7500	4.6300	3.7500	4.6300	-1.068%	48	626	-93.521%
2026-07-16	4.7000	4.7000	4.4200	4.6800	-8.949%	13	628	-93.590%
2026-07-15	4.9100	5.2600	4.9100	5.1400	+1.181%	8	616	-94.163%
2026-07-14	4.7200	5.3900	4.7200	5.0800	+10.435%	15	615	-94.094%
2026-07-13	5.2200	5.2200	4.5900	4.6000	-10.853%	12	614	-93.478%
2026-07-10	5.1600	5.1600	5.1600	5.1600	-23.328%	2	617	-94.186%
2026-07-08	6.6000	6.7300	6.1700	6.7300	-21.287%	3	615	-95.542%
2026-07-07	8.5500	8.5500	8.5500	8.5500	-10.000%	2	616	-96.491%
2026-07-06	9.5000	9.5000	9.5000	9.5000	+31.944%	1	616	-96.842%
2026-07-02	7.2000	7.2000	7.2000	7.2000	+38.196%	25	597	-95.833%
2026-06-29	5.2100	5.2100	5.2100	5.2100	-22.700%	1	597	-94.242%
2026-06-26	6.7400	6.7400	6.7400	6.7400	+7.840%	1	596	-95.549%
2026-06-25	6.2500	6.2500	6.2500	6.2500	-11.598%	1	595	-95.200%
2026-06-24	6.9500	7.1300	5.6000	7.0700	+7.121%	41	595	-95.757%
2026-06-23	6.6500	6.6500	6.6000	6.6000	-5.036%	2	609	-95.455%
2026-06-22	7.7600	7.8400	6.7300	6.9500	-9.150%	89	609	-95.683%
2026-06-18	7.6500	7.7000	7.6500	7.6500	-17.297%	26	623	-96.078%
2026-06-17	9.0000	9.2500	9.0000	9.2500	-2.632%	5	623	-96.757%
2026-06-16	9.3500	9.8500	9.2000	9.5000	-9.438%	18	623	-96.842%
2026-06-15	8.0800	10.6000	8.0800	10.4900	+24.881%	55	627	-97.140%
2026-06-12	8.3200	8.4700	7.8100	8.4000	+13.514%	22	589	-96.429%
2026-06-11	6.2300	7.4000	6.2000	7.4000	+39.623%	25	599	-95.946%
2026-06-10	6.3300	6.3300	5.3000	5.3000	-30.990%	24	599	-94.340%
2026-06-09	7.4700	7.8100	7.4700	7.6800	+1.992%	9	612	-96.094%
2026-06-08	7.6900	7.7300	7.5300	7.5300	-5.875%	4	612	-96.016%
2026-06-05	7.9900	8.0000	7.9800	8.0000	-5.549%	3	611	-96.250%
2026-06-04	7.1300	8.4700	6.7000	8.4700	+21.000%	21	613	-96.458%
2026-06-03	8.0000	8.0000	7.0000	7.0000	-12.718%	3	613	-95.714%
2026-06-02	7.7500	8.0400	7.7500	8.0200	-30.563%	7	613	-96.259%
2026-05-28	11.6500	11.6500	11.5000	11.5500	+20.438%	7	613	-97.403%
2026-05-27	9.4000	10.3100	9.3800	9.5900	+11.124%	18	617	-96.872%
2026-05-22	8.9300	8.9300	8.3800	8.6300	-0.805%	21	623	-96.524%
2026-05-21	8.7100	8.7100	7.8700	8.7000	-7.643%	17	626	-96.552%
2026-05-20	8.4600	9.4300	8.4600	9.4200	+25.600%	14	626	-96.815%
2026-05-19	8.6200	8.8100	7.5000	7.5000	-12.178%	40	634	-96.000%
2026-05-18	8.8400	8.8500	8.4500	8.5400	-16.683%	16	634	-96.487%
2026-05-15	10.7100	10.7100	10.2500	10.2500	-23.735%	4	634	-97.073%
2026-05-14	16.6500	16.6500	13.0000	13.4400	-14.937%	29	631	-97.768%
2026-05-13	14.5000	16.2500	13.7500	15.8000	+26.400%	36	648	-98.101%
2026-05-12	13.4000	13.4000	12.2500	12.5000	-16.667%	19	648	-97.600%
2026-05-11	14.2500	15.5000	13.6000	15.0000	+9.170%	18	648	-98.000%
2026-05-08	12.5500	14.2000	12.5500	13.7400	+11.707%	12	643	-97.817%
2026-05-07	14.0000	14.0000	12.3000	12.3000	+10.413%	7	642	-97.561%
2026-05-06	11.0500	11.1400	11.0500	11.1400	+14.256%	2	639	-97.307%
2026-05-05	9.4500	10.0400	9.4400	9.7500	+2.957%	27	637	-96.923%
2026-05-04	10.2600	10.2600	9.3800	9.4700	-22.377%	29	635	-96.832%
2026-05-01	12.2000	12.2000	12.2000	12.2000	+9.910%	1	642	-97.541%
2026-04-30	11.1000	11.1000	11.1000	11.1000	-5.532%	4	642	-97.297%
2026-04-28	12.6500	12.6500	11.7500	11.7500	-10.646%	12	646	-97.447%
2026-04-24	13.1500	13.1500	13.1500	13.1500	-6.071%	3	646	-97.719%
2026-04-23	14.0500	14.0500	14.0000	14.0000	+7.692%	7	643	-97.857%
2026-04-22	11.4500	13.0000	11.4500	13.0000	+25.000%	14	638	-97.692%
2026-04-20	9.4700	10.4000	9.2900	10.4000	-0.952%	18	626	-97.115%
2026-04-17	11.1000	11.1000	10.5000	10.5000	+26.812%	11	625	-97.143%
2026-04-16	8.2800	8.2800	8.2800	8.2800	-16.532%	9	626	-96.377%
2026-04-14	9.9200	9.9200	9.9200	9.9200	+3.226%	1	635	-96.976%
2026-04-13	9.6600	9.6600	9.6100	9.6100	+12.661%	2	634	-96.878%
2026-04-10	8.5200	8.7500	8.1700	8.5300	-15.124%	96	633	-96.483%
2026-04-09	10.2000	10.2300	10.0500	10.0500	+4.688%	6	554	-97.015%
2026-04-08	10.0500	10.0500	9.5000	9.6000	+21.827%	9	549	-96.875%
2026-04-07	8.0800	8.0800	7.8800	7.8800	-9.529%	2	542	-96.193%
2026-04-06	8.7100	8.7100	8.7100	8.7100	+18.503%	9	543	-96.556%
2026-04-02	7.3500	7.3500	7.3500	7.3500	-6.962%	11	523	-95.918%
2026-04-01	8.0000	8.3500	7.9000	7.9000	+49.057%	21	523	-96.203%
2026-03-31	5.3500	5.3500	5.3000	5.3000	+7.071%	7	508	-94.340%
2026-03-30	4.9000	4.9500	4.6500	4.9500	-13.158%	16	501	-93.939%
2026-03-24	5.7000	5.7000	5.7000	5.7000	-2.564%	3	493	-94.737%
2026-03-20	6.9600	6.9600	5.8500	5.8500	+2.094%	6	496	-94.872%
2026-03-19	7.5500	7.5500	5.7300	5.7300	-25.391%	20	498	-94.764%
2026-03-18	7.2600	7.6800	7.2600	7.6800	-24.927%	4	508	-96.094%
2026-03-16	10.1400	11.7900	10.1400	10.2300	+6.010%	16	509	-97.067%
2026-03-13	8.7400	9.7000	8.7400	9.6500	+15.569%	10	500	-96.891%
2026-03-12	9.4000	9.4000	7.8700	8.3500	-25.313%	33	500	-96.407%
2026-03-11	11.8400	11.8400	11.0100	11.1800	-10.916%	55	479	-97.317%
2026-03-10	14.4600	14.4600	12.4400	12.5500	-10.036%	52	465	-97.610%
2026-03-09	13.6500	14.5000	13.6500	13.9500	-11.987%	8	451	-97.849%
2026-03-06	15.9000	16.3000	15.2000	15.8500	+25.197%	18	454	-98.107%
2026-03-05	13.4000	13.4000	12.0000	12.6600	-9.893%	23	446	-97.630%
2026-03-03	14.6200	14.6200	14.0500	14.0500	+1.006%	2	443	-97.865%
2026-03-02	13.9100	13.9100	13.9100	13.9100	+1.533%	1	445	-97.843%
2026-02-27	13.6500	13.7000	13.4200	13.7000	-8.667%	3	444	-97.810%
2026-02-25	15.0500	15.0500	15.0000	15.0000	-0.398%	4	442	-98.000%
2026-02-23	15.0600	15.0600	15.0600	15.0600	-9.550%	3	442	-98.008%
2026-02-20	17.6200	17.6200	16.6500	16.6500	-13.731%	2	445	-98.198%
2026-02-18	20.0500	20.0500	19.3000	19.3000	-6.808%	4	444	-98.446%
2026-02-17	22.0000	22.0000	20.7100	20.7100	-1.287%	80	448	-98.551%
2026-02-13	20.9800	20.9800	20.9800	20.9800	+6.552%	1	385	-98.570%
2026-02-12	19.6900	19.6900	19.6900	19.6900	-5.835%	7	385	-98.476%
2026-02-10	20.9100	20.9100	20.9100	20.9100	-2.744%	1	378	-98.565%
2026-02-09	21.4900	21.5000	21.4900	21.5000	+0.703%	5	378	-98.605%
2026-02-06	21.6500	21.8500	21.3500	21.3500	+8.376%	8	373	-98.595%
2026-02-05	19.7000	19.7000	19.7000	19.7000	+19.757%	1	372	-98.477%
2026-02-04	16.3500	16.4500	16.3500	16.4500	+1.858%	4	371	-98.176%
2026-02-03	17.2500	17.2500	16.1500	16.1500	+5.007%	5	372	-98.142%
2026-01-30	15.9900	15.9900	15.3800	15.3800	-17.089%	7	377	-98.049%
2026-01-29	19.6000	19.6000	18.5000	18.5500	-15.297%	70	375	-98.383%
2026-01-28	21.1900	22.2600	21.0000	21.9000	-5.806%	87	391	-98.630%
2026-01-27	21.1800	26.2600	20.0500	23.2500	-6.363%	12	328	-98.710%
2026-01-26	24.8300	24.8300	24.8300	24.8300	-3.760%	4	329	-98.792%
2026-01-23	25.8000	25.8000	25.8000	25.8000	+0.311%	4	325	-98.837%
2026-01-22	25.5800	25.7200	25.5800	25.7200	+2.470%	16	321	-98.834%
2026-01-21	24.2000	25.1000	24.2000	25.1000	+4.583%	3	321	-98.805%
2026-01-15	24.0600	24.0600	24.0000	24.0000	+11.836%	4	319	-98.750%
2026-01-14	21.5500	21.5500	21.4600	21.4600	-5.670%	40	315	-98.602%
2026-01-13	22.3500	23.7400	21.6500	22.7500	+15.307%	21	315	-98.681%
2026-01-12	18.2000	19.7300	16.9000	19.7300	+15.380%	11	300	-98.479%
2026-01-09	16.8000	17.6500	16.8000	17.1000	+3.636%	6	296	-98.246%
2026-01-07	15.8000	16.5000	15.8000	16.5000	+3.448%	125	295	-98.182%
2026-01-06	15.9500	15.9500	15.9500	15.9500	+1.917%	3	181	-98.119%
2026-01-05	15.6500	15.6500	15.6500	15.6500	+29.339%	2	184	-98.083%
2025-12-31	12.1000	12.1000	12.1000	12.1000	-9.159%	3	184	-97.521%
2025-12-30	13.2500	13.4500	13.1500	13.3200	+10.631%	16	184	-97.748%
2025-12-24	12.0400	12.0400	12.0400	12.0400	+3.793%	1	181	-97.508%
2025-12-22	11.8500	11.8500	11.6000	11.6000	-1.024%	15	181	-97.414%
2025-12-19	10.1300	11.7200	10.1300	11.7200	+12.153%	3	166	-97.440%
2025-12-18	11.0000	11.1000	10.4500	10.4500	-3.241%	37	167	-97.129%
2025-12-17	10.7000	10.8000	10.7000	10.8000	0.000%	16	137	-97.222%
2025-12-12	10.8000	10.8000	10.8000	10.8000	-4.425%	9	123	-97.222%
2025-12-08	11.3000	11.3000	11.3000	11.3000	+11.660%	3	123	-97.345%
2025-12-03	9.9700	10.1200	9.9700	10.1200	-1.461%	3	123	-97.036%
2025-12-02	10.2600	10.2700	10.2600	10.2700	+49.927%	3	120	-97.079%
2025-12-01	7.0000	7.0000	6.8500	6.8500	+43.305%	14	123	-95.620%
2025-11-24	4.7800	4.7800	4.7800	4.7800	-25.891%	2	124	-93.724%
2025-11-19	7.1300	7.1300	6.4500	6.4500	-13.770%	3	124	-95.349%
2025-11-18	7.4800	7.4800	7.4800	7.4800	-10.846%	2	124	-95.989%
2025-11-13	8.3900	8.3900	8.3900	8.3900	-8.804%	7	126	-96.424%
2025-11-11	9.3500	9.3500	9.2000	9.2000	+6.605%	4	133	-96.739%
2025-11-10	8.6300	8.6300	8.6300	8.6300	-2.265%	3	134	-96.524%
2025-11-07	8.8300	8.8300	8.8300	8.8300	-9.898%	1	134	-96.602%
2025-11-05	10.3500	10.3500	9.8000	9.8000	-5.314%	22	134	-96.939%
2025-11-04	10.4000	10.4000	10.3500	10.3500	-6.588%	2	154	-97.101%
2025-10-31	10.4000	11.0800	10.4000	11.0800	-32.767%	3	154	-97.292%
2025-10-23	16.4800	16.4800	16.4800	16.4800	+8.421%	1	151	-98.180%
2025-10-21	15.6500	15.8500	15.2000	15.2000	-18.717%	30	151	-98.026%
2025-10-08	18.6000	18.7000	18.6000	18.7000	+21.824%	2	131	-98.396%
2025-10-03	15.9500	16.1000	15.3500	15.3500	-4.480%	13	131	-98.046%
2025-10-02	15.8000	16.0700	15.8000	16.0700	+5.585%	2	130	-98.133%
2025-10-01	15.2500	15.2500	15.2200	15.2200	+1.130%	14	129	-98.029%
2025-09-30	15.0200	15.0500	15.0200	15.0500	-10.149%	2	115	-98.007%
2025-09-29	16.7500	16.7500	16.7500	16.7500	+1.886%	3	114	-98.209%
2025-09-23	16.5500	16.5500	16.4400	16.4400	+19.477%	9	117	-98.175%
2025-09-22	13.7600	13.7600	13.7600	13.7600	-7.027%	1	108	-97.820%
2025-09-17	14.8000	14.8000	14.8000	14.8000	-1.792%	42	108	-97.973%
2025-09-15	15.3000	15.3000	14.8500	15.0700	-0.528%	54	91	-98.009%
2025-09-12	14.8400	15.1500	14.8400	15.1500	-22.427%	3	41	-98.020%
2025-09-05	19.3300	19.5300	19.3300	19.5300	-13.200%	2	40	-98.464%
2025-08-26	21.0000	22.5000	21.0000	22.5000	+9.756%	13	54	-98.667%
2025-08-25	19.7500	20.5000	19.5500	20.5000	-6.393%	15	54	-98.537%
2025-08-22	20.0000	21.9000	20.0000	21.9000	+9.227%	6	41	-98.630%
2025-08-07	19.9500	20.0500	19.9500	20.0500	+5.194%	25	37	-98.504%
2025-08-01	19.0600	19.0600	19.0600	19.0600	-1.397%	2	13	-98.426%
2025-07-31	19.3300	19.3300	19.3300	19.3300	-21.899%	2	14	-98.448%
2025-07-25	24.7500	24.7500	24.7500	24.7500	-1.786%	4	12	-98.788%
2025-07-15	25.2500	25.2500	25.2000	25.2000	-0.158%	3	10	-98.810%
2025-07-14	25.2400	25.2400	25.2400	25.2400	+7.176%	1	9	-98.811%
2025-07-11	23.5500	23.5500	23.5500	23.5500	+3.836%	2	8	-98.726%
2025-07-09	22.6800	22.6800	22.6800	22.6800	+15.420%	5	6	-98.677%
2025-07-07	19.6500	19.6500	19.6500	19.6500	+12.607%	5	11	-98.473%
2025-07-02	17.3500	17.4500	17.3500	17.4500	-12.135%	2	6	-98.281%
2025-06-10	19.6300	19.8600	19.6300	19.8600	+20.950%	2	6	-98.489%
2025-05-29	16.4200	16.4200	16.4200	16.4200	+18.986%	2	6	-98.173%
2025-05-27	13.8000	13.8000	13.8000	13.8000	0.000%	4	4	-97.826%