Dark

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

EOD

Aug 7, 2026

6.60-7.692%(-0.55)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	7.0800	7.0800	6.6000	6.6000	-7.692%	6	606	0.000%
2026-08-06	8.3500	8.5000	7.1500	7.1500	-23.936%	123	605	-7.692%
2026-08-05	8.8000	9.4000	8.8000	9.4000	+6.818%	17	680	-29.787%
2026-08-04	8.3500	8.8000	7.7500	8.8000	+26.437%	130	678	-25.000%
2026-08-03	5.3700	6.9600	5.3700	6.9600	+100.576%	8	645	-5.172%
2026-07-31	3.4000	3.4700	3.2500	3.4700	-21.136%	3	644	+90.202%
2026-07-30	4.1500	4.4000	4.1500	4.4000	+5.516%	3	647	+50.000%
2026-07-29	4.1600	4.1700	3.5900	4.1700	-19.808%	30	644	+58.273%
2026-07-28	4.4800	5.2000	4.3500	5.2000	+44.444%	24	643	+26.923%
2026-07-27	3.7500	3.7500	3.6000	3.6000	+9.091%	11	638	+83.333%
2026-07-24	3.1500	3.5100	3.1500	3.3000	-5.172%	7	636	+100.000%
2026-07-23	3.0600	3.4800	2.9600	3.4800	+7.077%	10	637	+89.655%
2026-07-22	3.1000	3.3500	3.0200	3.2500	+10.544%	16	638	+103.077%
2026-07-21	3.4800	3.6000	2.8200	2.9400	-16.000%	28	643	+124.490%
2026-07-20	4.5600	4.5600	3.3300	3.5000	-24.406%	28	631	+88.571%
2026-07-17	3.7500	4.6300	3.7500	4.6300	-1.068%	48	626	+42.549%
2026-07-16	4.7000	4.7000	4.4200	4.6800	-8.949%	13	628	+41.026%
2026-07-15	4.9100	5.2600	4.9100	5.1400	+1.181%	8	616	+28.405%
2026-07-14	4.7200	5.3900	4.7200	5.0800	+10.435%	15	615	+29.921%
2026-07-13	5.2200	5.2200	4.5900	4.6000	-10.853%	12	614	+43.478%
2026-07-10	5.1600	5.1600	5.1600	5.1600	-23.328%	2	617	+27.907%
2026-07-08	6.6000	6.7300	6.1700	6.7300	-21.287%	3	615	-1.932%
2026-07-07	8.5500	8.5500	8.5500	8.5500	-10.000%	2	616	-22.807%
2026-07-06	9.5000	9.5000	9.5000	9.5000	+31.944%	1	616	-30.526%
2026-07-02	7.2000	7.2000	7.2000	7.2000	+38.196%	25	597	-8.333%
2026-06-29	5.2100	5.2100	5.2100	5.2100	-22.700%	1	597	+26.679%
2026-06-26	6.7400	6.7400	6.7400	6.7400	+7.840%	1	596	-2.077%
2026-06-25	6.2500	6.2500	6.2500	6.2500	-11.598%	1	595	+5.600%
2026-06-24	6.9500	7.1300	5.6000	7.0700	+7.121%	41	595	-6.648%
2026-06-23	6.6500	6.6500	6.6000	6.6000	-5.036%	2	609	0.000%
2026-06-22	7.7600	7.8400	6.7300	6.9500	-9.150%	89	609	-5.036%
2026-06-18	7.6500	7.7000	7.6500	7.6500	-17.297%	26	623	-13.725%
2026-06-17	9.0000	9.2500	9.0000	9.2500	-2.632%	5	623	-28.649%
2026-06-16	9.3500	9.8500	9.2000	9.5000	-9.438%	18	623	-30.526%
2026-06-15	8.0800	10.6000	8.0800	10.4900	+24.881%	55	627	-37.083%
2026-06-12	8.3200	8.4700	7.8100	8.4000	+13.514%	22	589	-21.429%
2026-06-11	6.2300	7.4000	6.2000	7.4000	+39.623%	25	599	-10.811%
2026-06-10	6.3300	6.3300	5.3000	5.3000	-30.990%	24	599	+24.528%
2026-06-09	7.4700	7.8100	7.4700	7.6800	+1.992%	9	612	-14.063%
2026-06-08	7.6900	7.7300	7.5300	7.5300	-5.875%	4	612	-12.351%
2026-06-05	7.9900	8.0000	7.9800	8.0000	-5.549%	3	611	-17.500%
2026-06-04	7.1300	8.4700	6.7000	8.4700	+21.000%	21	613	-22.078%
2026-06-03	8.0000	8.0000	7.0000	7.0000	-12.718%	3	613	-5.714%
2026-06-02	7.7500	8.0400	7.7500	8.0200	-30.563%	7	613	-17.706%
2026-05-28	11.6500	11.6500	11.5000	11.5500	+20.438%	7	613	-42.857%
2026-05-27	9.4000	10.3100	9.3800	9.5900	+11.124%	18	617	-31.178%
2026-05-22	8.9300	8.9300	8.3800	8.6300	-0.805%	21	623	-23.523%
2026-05-21	8.7100	8.7100	7.8700	8.7000	-7.643%	17	626	-24.138%
2026-05-20	8.4600	9.4300	8.4600	9.4200	+25.600%	14	626	-29.936%
2026-05-19	8.6200	8.8100	7.5000	7.5000	-12.178%	40	634	-12.000%
2026-05-18	8.8400	8.8500	8.4500	8.5400	-16.683%	16	634	-22.717%
2026-05-15	10.7100	10.7100	10.2500	10.2500	-23.735%	4	634	-35.610%
2026-05-14	16.6500	16.6500	13.0000	13.4400	-14.937%	29	631	-50.893%
2026-05-13	14.5000	16.2500	13.7500	15.8000	+26.400%	36	648	-58.228%
2026-05-12	13.4000	13.4000	12.2500	12.5000	-16.667%	19	648	-47.200%
2026-05-11	14.2500	15.5000	13.6000	15.0000	+9.170%	18	648	-56.000%
2026-05-08	12.5500	14.2000	12.5500	13.7400	+11.707%	12	643	-51.965%
2026-05-07	14.0000	14.0000	12.3000	12.3000	+10.413%	7	642	-46.341%
2026-05-06	11.0500	11.1400	11.0500	11.1400	+14.256%	2	639	-40.754%
2026-05-05	9.4500	10.0400	9.4400	9.7500	+2.957%	27	637	-32.308%
2026-05-04	10.2600	10.2600	9.3800	9.4700	-22.377%	29	635	-30.306%
2026-05-01	12.2000	12.2000	12.2000	12.2000	+9.910%	1	642	-45.902%
2026-04-30	11.1000	11.1000	11.1000	11.1000	-5.532%	4	642	-40.541%
2026-04-28	12.6500	12.6500	11.7500	11.7500	-10.646%	12	646	-43.830%
2026-04-24	13.1500	13.1500	13.1500	13.1500	-6.071%	3	646	-49.810%
2026-04-23	14.0500	14.0500	14.0000	14.0000	+7.692%	7	643	-52.857%
2026-04-22	11.4500	13.0000	11.4500	13.0000	+25.000%	14	638	-49.231%
2026-04-20	9.4700	10.4000	9.2900	10.4000	-0.952%	18	626	-36.538%
2026-04-17	11.1000	11.1000	10.5000	10.5000	+26.812%	11	625	-37.143%
2026-04-16	8.2800	8.2800	8.2800	8.2800	-16.532%	9	626	-20.290%
2026-04-14	9.9200	9.9200	9.9200	9.9200	+3.226%	1	635	-33.468%
2026-04-13	9.6600	9.6600	9.6100	9.6100	+12.661%	2	634	-31.322%
2026-04-10	8.5200	8.7500	8.1700	8.5300	-15.124%	96	633	-22.626%
2026-04-09	10.2000	10.2300	10.0500	10.0500	+4.688%	6	554	-34.328%
2026-04-08	10.0500	10.0500	9.5000	9.6000	+21.827%	9	549	-31.250%
2026-04-07	8.0800	8.0800	7.8800	7.8800	-9.529%	2	542	-16.244%
2026-04-06	8.7100	8.7100	8.7100	8.7100	+18.503%	9	543	-24.225%
2026-04-02	7.3500	7.3500	7.3500	7.3500	-6.962%	11	523	-10.204%
2026-04-01	8.0000	8.3500	7.9000	7.9000	+49.057%	21	523	-16.456%
2026-03-31	5.3500	5.3500	5.3000	5.3000	+7.071%	7	508	+24.528%
2026-03-30	4.9000	4.9500	4.6500	4.9500	-13.158%	16	501	+33.333%
2026-03-24	5.7000	5.7000	5.7000	5.7000	-2.564%	3	493	+15.789%
2026-03-20	6.9600	6.9600	5.8500	5.8500	+2.094%	6	496	+12.821%
2026-03-19	7.5500	7.5500	5.7300	5.7300	-25.391%	20	498	+15.183%
2026-03-18	7.2600	7.6800	7.2600	7.6800	-24.927%	4	508	-14.063%
2026-03-16	10.1400	11.7900	10.1400	10.2300	+6.010%	16	509	-35.484%
2026-03-13	8.7400	9.7000	8.7400	9.6500	+15.569%	10	500	-31.606%
2026-03-12	9.4000	9.4000	7.8700	8.3500	-25.313%	33	500	-20.958%
2026-03-11	11.8400	11.8400	11.0100	11.1800	-10.916%	55	479	-40.966%
2026-03-10	14.4600	14.4600	12.4400	12.5500	-10.036%	52	465	-47.410%
2026-03-09	13.6500	14.5000	13.6500	13.9500	-11.987%	8	451	-52.688%
2026-03-06	15.9000	16.3000	15.2000	15.8500	+25.197%	18	454	-58.360%
2026-03-05	13.4000	13.4000	12.0000	12.6600	-9.893%	23	446	-47.867%
2026-03-03	14.6200	14.6200	14.0500	14.0500	+1.006%	2	443	-53.025%
2026-03-02	13.9100	13.9100	13.9100	13.9100	+1.533%	1	445	-52.552%
2026-02-27	13.6500	13.7000	13.4200	13.7000	-8.667%	3	444	-51.825%
2026-02-25	15.0500	15.0500	15.0000	15.0000	-0.398%	4	442	-56.000%
2026-02-23	15.0600	15.0600	15.0600	15.0600	-9.550%	3	442	-56.175%
2026-02-20	17.6200	17.6200	16.6500	16.6500	-13.731%	2	445	-60.360%
2026-02-18	20.0500	20.0500	19.3000	19.3000	-6.808%	4	444	-65.803%
2026-02-17	22.0000	22.0000	20.7100	20.7100	-1.287%	80	448	-68.131%
2026-02-13	20.9800	20.9800	20.9800	20.9800	+6.552%	1	385	-68.541%
2026-02-12	19.6900	19.6900	19.6900	19.6900	-5.835%	7	385	-66.480%
2026-02-10	20.9100	20.9100	20.9100	20.9100	-2.744%	1	378	-68.436%
2026-02-09	21.4900	21.5000	21.4900	21.5000	+0.703%	5	378	-69.302%
2026-02-06	21.6500	21.8500	21.3500	21.3500	+8.376%	8	373	-69.087%
2026-02-05	19.7000	19.7000	19.7000	19.7000	+19.757%	1	372	-66.497%
2026-02-04	16.3500	16.4500	16.3500	16.4500	+1.858%	4	371	-59.878%
2026-02-03	17.2500	17.2500	16.1500	16.1500	+5.007%	5	372	-59.133%
2026-01-30	15.9900	15.9900	15.3800	15.3800	-17.089%	7	377	-57.087%
2026-01-29	19.6000	19.6000	18.5000	18.5500	-15.297%	70	375	-64.420%
2026-01-28	21.1900	22.2600	21.0000	21.9000	-5.806%	87	391	-69.863%
2026-01-27	21.1800	26.2600	20.0500	23.2500	-6.363%	12	328	-71.613%
2026-01-26	24.8300	24.8300	24.8300	24.8300	-3.760%	4	329	-73.419%
2026-01-23	25.8000	25.8000	25.8000	25.8000	+0.311%	4	325	-74.419%
2026-01-22	25.5800	25.7200	25.5800	25.7200	+2.470%	16	321	-74.339%
2026-01-21	24.2000	25.1000	24.2000	25.1000	+4.583%	3	321	-73.705%
2026-01-15	24.0600	24.0600	24.0000	24.0000	+11.836%	4	319	-72.500%
2026-01-14	21.5500	21.5500	21.4600	21.4600	-5.670%	40	315	-69.245%
2026-01-13	22.3500	23.7400	21.6500	22.7500	+15.307%	21	315	-70.989%
2026-01-12	18.2000	19.7300	16.9000	19.7300	+15.380%	11	300	-66.548%
2026-01-09	16.8000	17.6500	16.8000	17.1000	+3.636%	6	296	-61.404%
2026-01-07	15.8000	16.5000	15.8000	16.5000	+3.448%	125	295	-60.000%
2026-01-06	15.9500	15.9500	15.9500	15.9500	+1.917%	3	181	-58.621%
2026-01-05	15.6500	15.6500	15.6500	15.6500	+29.339%	2	184	-57.827%
2025-12-31	12.1000	12.1000	12.1000	12.1000	-9.159%	3	184	-45.455%
2025-12-30	13.2500	13.4500	13.1500	13.3200	+10.631%	16	184	-50.450%
2025-12-24	12.0400	12.0400	12.0400	12.0400	+3.793%	1	181	-45.183%
2025-12-22	11.8500	11.8500	11.6000	11.6000	-1.024%	15	181	-43.103%
2025-12-19	10.1300	11.7200	10.1300	11.7200	+12.153%	3	166	-43.686%
2025-12-18	11.0000	11.1000	10.4500	10.4500	-3.241%	37	167	-36.842%
2025-12-17	10.7000	10.8000	10.7000	10.8000	0.000%	16	137	-38.889%
2025-12-12	10.8000	10.8000	10.8000	10.8000	-4.425%	9	123	-38.889%
2025-12-08	11.3000	11.3000	11.3000	11.3000	+11.660%	3	123	-41.593%
2025-12-03	9.9700	10.1200	9.9700	10.1200	-1.461%	3	123	-34.783%
2025-12-02	10.2600	10.2700	10.2600	10.2700	+49.927%	3	120	-35.735%
2025-12-01	7.0000	7.0000	6.8500	6.8500	+43.305%	14	123	-3.650%
2025-11-24	4.7800	4.7800	4.7800	4.7800	-25.891%	2	124	+38.075%
2025-11-19	7.1300	7.1300	6.4500	6.4500	-13.770%	3	124	+2.326%
2025-11-18	7.4800	7.4800	7.4800	7.4800	-10.846%	2	124	-11.765%
2025-11-13	8.3900	8.3900	8.3900	8.3900	-8.804%	7	126	-21.335%
2025-11-11	9.3500	9.3500	9.2000	9.2000	+6.605%	4	133	-28.261%
2025-11-10	8.6300	8.6300	8.6300	8.6300	-2.265%	3	134	-23.523%
2025-11-07	8.8300	8.8300	8.8300	8.8300	-9.898%	1	134	-25.255%
2025-11-05	10.3500	10.3500	9.8000	9.8000	-5.314%	22	134	-32.653%
2025-11-04	10.4000	10.4000	10.3500	10.3500	-6.588%	2	154	-36.232%
2025-10-31	10.4000	11.0800	10.4000	11.0800	-32.767%	3	154	-40.433%
2025-10-23	16.4800	16.4800	16.4800	16.4800	+8.421%	1	151	-59.951%
2025-10-21	15.6500	15.8500	15.2000	15.2000	-18.717%	30	151	-56.579%
2025-10-08	18.6000	18.7000	18.6000	18.7000	+21.824%	2	131	-64.706%
2025-10-03	15.9500	16.1000	15.3500	15.3500	-4.480%	13	131	-57.003%
2025-10-02	15.8000	16.0700	15.8000	16.0700	+5.585%	2	130	-58.930%
2025-10-01	15.2500	15.2500	15.2200	15.2200	+1.130%	14	129	-56.636%
2025-09-30	15.0200	15.0500	15.0200	15.0500	-10.149%	2	115	-56.146%
2025-09-29	16.7500	16.7500	16.7500	16.7500	+1.886%	3	114	-60.597%
2025-09-23	16.5500	16.5500	16.4400	16.4400	+19.477%	9	117	-59.854%
2025-09-22	13.7600	13.7600	13.7600	13.7600	-7.027%	1	108	-52.035%
2025-09-17	14.8000	14.8000	14.8000	14.8000	-1.792%	42	108	-55.405%
2025-09-15	15.3000	15.3000	14.8500	15.0700	-0.528%	54	91	-56.204%
2025-09-12	14.8400	15.1500	14.8400	15.1500	-22.427%	3	41	-56.436%
2025-09-05	19.3300	19.5300	19.3300	19.5300	-13.200%	2	40	-66.206%
2025-08-26	21.0000	22.5000	21.0000	22.5000	+9.756%	13	54	-70.667%
2025-08-25	19.7500	20.5000	19.5500	20.5000	-6.393%	15	54	-67.805%
2025-08-22	20.0000	21.9000	20.0000	21.9000	+9.227%	6	41	-69.863%
2025-08-07	19.9500	20.0500	19.9500	20.0500	+5.194%	25	37	-67.082%
2025-08-01	19.0600	19.0600	19.0600	19.0600	-1.397%	2	13	-65.373%
2025-07-31	19.3300	19.3300	19.3300	19.3300	-21.899%	2	14	-65.856%
2025-07-25	24.7500	24.7500	24.7500	24.7500	-1.786%	4	12	-73.333%
2025-07-15	25.2500	25.2500	25.2000	25.2000	-0.158%	3	10	-73.810%
2025-07-14	25.2400	25.2400	25.2400	25.2400	+7.176%	1	9	-73.851%
2025-07-11	23.5500	23.5500	23.5500	23.5500	+3.836%	2	8	-71.975%
2025-07-09	22.6800	22.6800	22.6800	22.6800	+15.420%	5	6	-70.899%
2025-07-07	19.6500	19.6500	19.6500	19.6500	+12.607%	5	11	-66.412%
2025-07-02	17.3500	17.4500	17.3500	17.4500	-12.135%	2	6	-62.178%
2025-06-10	19.6300	19.8600	19.6300	19.8600	+20.950%	2	6	-66.767%
2025-05-29	16.4200	16.4200	16.4200	16.4200	+18.986%	2	6	-59.805%
2025-05-27	13.8000	13.8000	13.8000	13.8000	0.000%	4	4	-52.174%