Dark

BA20261218C330
BA Dec 18 2026 330.00 Call (BA261218C00330000)
option OPRA

EOD

Aug 7, 2026

1.15-23.841%(-0.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.1500	1.1500	1.1500	1.1500	-23.841%	1	403	0.000%
2026-08-04	1.5100	1.5100	1.5100	1.5100	+33.628%	1	403	-23.841%
2026-07-28	0.8100	1.5000	0.8100	1.1300	+76.563%	80	403	+1.770%
2026-07-23	0.6400	0.6400	0.6400	0.6400	+1.587%	5	414	+79.688%
2026-07-21	0.6300	0.6300	0.6300	0.6300	-7.353%	1	414	+82.540%
2026-07-20	0.6800	0.6800	0.6800	0.6800	-39.823%	1	415	+69.118%
2026-07-14	1.1300	1.1300	1.1300	1.1300	-23.649%	1	416	+1.770%
2026-07-09	1.4800	1.4800	1.4800	1.4800	-13.953%	1	415	-22.297%
2026-07-02	1.5500	1.7200	1.5500	1.7200	+44.538%	6	415	-33.140%
2026-07-01	1.1900	1.1900	1.1900	1.1900	-26.087%	1	415	-3.361%
2026-06-25	1.6000	1.6100	1.6000	1.6100	-35.857%	595	415	-28.571%
2026-06-15	3.1100	3.1100	2.5100	2.5100	-4.563%	2	743	-54.183%
2026-06-11	2.6300	2.6300	2.6300	2.6300	+1.544%	1	744	-56.274%
2026-06-05	2.4700	2.5900	2.4700	2.5900	+6.148%	3	743	-55.598%
2026-06-02	2.4400	2.4400	2.4400	2.4400	-17.288%	1	743	-52.869%
2026-05-28	2.9500	2.9500	2.9500	2.9500	-4.221%	1	743	-61.017%
2026-05-27	3.0800	3.0800	3.0800	3.0800	+6.207%	2	743	-62.662%
2026-05-22	2.9000	2.9000	2.9000	2.9000	+4.317%	1	743	-60.345%
2026-05-21	2.5500	2.9100	2.5500	2.7800	-11.746%	17	754	-58.633%
2026-05-20	3.0000	3.1900	2.9600	3.1500	+12.500%	41	754	-63.492%
2026-05-19	2.9000	2.9000	2.8000	2.8000	-6.667%	22	808	-58.929%
2026-05-18	3.0000	3.0000	3.0000	3.0000	-15.493%	1	808	-61.667%
2026-05-15	3.5000	3.5500	3.5000	3.5500	-19.318%	2	808	-67.606%
2026-05-14	5.8800	5.8800	4.4000	4.4000	-14.563%	643	808	-73.864%
2026-05-13	4.8500	5.1500	4.8500	5.1500	+33.075%	3	217	-77.670%
2026-05-12	3.8700	3.8700	3.8700	3.8700	-17.660%	1	217	-70.284%
2026-05-11	4.5700	5.3000	4.5700	4.7000	+11.905%	22	217	-75.532%
2026-05-08	4.4000	4.4000	4.2000	4.2000	+29.231%	6	210	-72.619%
2026-04-29	3.2500	3.2500	3.2500	3.2500	-27.778%	1	205	-64.615%
2026-04-23	4.5000	4.5000	4.5000	4.5000	+45.631%	1	206	-74.444%
2026-04-17	3.4700	3.4700	2.9300	3.0900	+24.597%	3	205	-62.783%
2026-04-16	2.4800	2.4800	2.4800	2.4800	-8.148%	5	207	-53.629%
2026-04-13	2.1100	2.7000	2.1100	2.7000	+20.000%	5	202	-57.407%
2026-04-02	2.2500	2.2500	2.2500	2.2500	+37.195%	1	201	-48.889%
2026-03-31	1.5500	1.6400	1.5500	1.6400	+9.333%	2	201	-29.878%
2026-03-27	1.5000	1.5000	1.5000	1.5000	-25.743%	26	201	-23.333%
2026-03-24	2.0200	2.0200	2.0200	2.0200	+45.324%	2	217	-43.069%
2026-03-23	1.3900	1.3900	1.3900	1.3900	-30.500%	10	217	-17.266%
2026-03-19	2.0000	2.0000	2.0000	2.0000	-28.826%	1	227	-42.500%
2026-03-12	3.0000	3.0000	2.8100	2.8100	-48.909%	2	227	-59.075%
2026-02-26	5.2100	5.5000	5.2100	5.5000	-2.482%	12	229	-79.091%
2026-02-24	5.6400	5.6400	5.6400	5.6400	-20.000%	5	227	-79.610%
2026-02-19	7.2000	7.2000	7.0500	7.0500	-14.545%	2	225	-83.688%
2026-02-17	8.5700	8.5700	8.2500	8.2500	-1.786%	2	224	-86.061%
2026-02-13	8.3100	8.4000	8.3100	8.4000	+10.818%	2	224	-86.310%
2026-02-12	7.3000	8.1500	7.3000	7.5800	-0.263%	4	224	-84.828%
2026-02-11	9.4000	9.4000	7.3300	7.6000	-16.207%	31	223	-84.868%
2026-02-10	9.0700	9.0700	9.0700	9.0700	-1.733%	4	199	-87.321%
2026-02-06	10.0000	10.0000	8.9600	9.2300	+7.326%	6	201	-87.541%
2026-02-05	7.8100	8.6000	7.8100	8.6000	+28.358%	8	201	-86.628%
2026-02-02	6.7000	6.7000	6.7000	6.7000	-5.367%	10	201	-82.836%
2026-01-29	8.6300	8.6300	6.9200	7.0800	-35.460%	10	192	-83.757%
2026-01-27	7.0500	11.2000	7.0500	10.9700	+7.129%	9	194	-89.517%
2026-01-26	9.5000	10.2800	8.6500	10.2400	-7.498%	39	196	-88.770%
2026-01-23	11.0700	11.0700	11.0700	11.0700	+2.881%	1	209	-89.612%
2026-01-22	11.0000	11.0000	10.5300	10.7600	+7.816%	3	209	-89.312%
2026-01-21	10.3300	10.3300	9.9800	9.9800	-3.575%	2	207	-88.477%
2026-01-20	9.5800	10.3500	9.5800	10.3500	+2.273%	12	207	-88.889%
2026-01-16	10.1200	10.2700	10.1200	10.1200	-3.619%	4	212	-88.636%
2026-01-15	9.9000	10.5000	9.9000	10.5000	+20.690%	3	212	-89.048%
2026-01-14	9.0100	9.0100	7.9100	8.7000	-3.333%	5	213	-86.782%
2026-01-13	9.2500	9.2500	9.0000	9.0000	+13.208%	26	213	-87.222%
2026-01-12	7.9500	7.9500	7.9500	7.9500	+20.455%	5	213	-85.535%
2026-01-09	6.6000	6.6000	6.6000	6.6000	-5.714%	1	208	-82.576%
2026-01-07	7.0000	7.0000	7.0000	7.0000	+10.236%	2	208	-83.571%
2026-01-05	6.3500	6.3500	6.3500	6.3500	+16.514%	2	208	-81.890%
2026-01-02	5.4500	5.4500	5.4500	5.4500	+25.287%	10	208	-78.899%
2025-12-31	4.3500	4.3500	4.3500	4.3500	-13.000%	3	208	-73.563%
2025-12-30	4.8300	5.0000	4.8300	5.0000	+10.619%	3	208	-77.000%
2025-12-29	4.2300	4.6200	4.2300	4.5200	+3.908%	36	207	-74.558%
2025-12-26	4.3800	4.4000	4.3500	4.3500	-4.396%	5	183	-73.563%
2025-12-23	4.5500	4.5500	4.5500	4.5500	+9.639%	6	178	-74.725%
2025-12-12	4.1500	4.1500	4.1500	4.1500	0.000%	1	178	-72.289%
2025-12-09	4.1500	4.1500	4.1500	4.1500	-12.632%	1	177	-72.289%
2025-12-08	4.7000	4.7500	4.7000	4.7500	+18.750%	2	176	-75.789%
2025-12-04	4.0000	4.0000	4.0000	4.0000	+8.108%	5	177	-71.250%
2025-12-03	4.3500	4.3500	3.7000	3.7000	-11.905%	31	182	-68.919%
2025-12-02	4.2000	4.2000	4.2000	4.2000	+61.538%	1	182	-72.619%
2025-11-26	2.5200	2.6500	2.5200	2.6000	+18.721%	9	190	-55.769%
2025-11-25	2.7400	2.7400	2.1900	2.1900	-8.750%	15	190	-47.489%
2025-11-24	2.4000	2.4000	2.4000	2.4000	-4.000%	2	203	-52.083%
2025-11-21	2.7700	2.7700	2.5000	2.5000	-21.875%	26	203	-54.000%
2025-11-18	3.2000	3.2000	3.2000	3.2000	-15.789%	1	201	-64.063%
2025-11-11	3.8000	3.8000	3.8000	3.8000	+8.571%	2	201	-69.737%
2025-11-07	3.5000	3.5000	3.5000	3.5000	-12.500%	15	201	-67.143%
2025-11-06	4.0000	4.0000	4.0000	4.0000	-27.273%	3	201	-71.250%
2025-11-03	5.5000	5.5000	5.5000	5.5000	+17.021%	36	201	-79.091%
2025-10-31	4.7000	4.7000	4.7000	4.7000	-7.843%	2	201	-75.532%
2025-10-30	5.1000	5.1000	5.1000	5.1000	-23.881%	1	203	-77.451%
2025-10-29	7.0000	7.0000	6.7000	6.7000	-25.885%	2	203	-82.836%
2025-10-28	9.0400	9.0400	9.0400	9.0400	+35.940%	1	202	-87.279%
2025-10-16	6.6500	6.6500	6.6500	6.6500	-13.185%	4	201	-82.707%
2025-10-13	7.6600	7.6600	7.6600	7.6600	+1.323%	3	205	-84.987%
2025-10-09	7.6700	7.6700	7.5600	7.5600	+0.532%	2	202	-84.788%
2025-10-06	6.2700	7.5200	6.2700	7.5200	+3.867%	4	202	-84.707%
2025-10-02	6.9800	7.2400	6.9800	7.2400	-0.686%	2	203	-84.116%
2025-09-29	7.2100	7.2900	7.2100	7.2900	+0.970%	2	202	-84.225%
2025-09-25	7.0600	7.2200	7.0600	7.2200	-3.733%	2	202	-84.072%
2025-09-24	7.5000	7.5000	7.5000	7.5000	+19.048%	10	202	-84.667%
2025-09-17	6.2700	6.3000	6.2700	6.3000	+6.239%	4	202	-81.746%
2025-09-16	5.9300	5.9300	5.9300	5.9300	-7.344%	1	205	-80.607%
2025-09-12	6.4000	6.4000	6.4000	6.4000	-24.528%	2	205	-82.031%
2025-09-11	8.3000	8.4800	8.2600	8.4800	-5.778%	7	205	-86.439%
2025-09-09	9.0000	9.0000	9.0000	9.0000	-1.639%	2	199	-87.222%
2025-09-08	9.0500	9.1500	9.0500	9.1500	+6.395%	2	199	-87.432%
2025-09-05	8.5500	8.6000	8.5500	8.6000	-18.017%	2	199	-86.628%
2025-09-03	10.4900	10.4900	10.4900	10.4900	-4.636%	5	199	-89.037%
2025-09-02	10.8300	11.0000	10.8300	11.0000	+11.675%	9	203	-89.545%
2025-08-29	9.8500	9.8500	9.8500	9.8500	-7.075%	5	196	-88.325%
2025-08-28	10.6000	10.6000	10.6000	10.6000	+8.495%	5	196	-89.151%
2025-08-27	10.0000	10.0000	9.7700	9.7700	-5.146%	5	191	-88.229%
2025-08-26	9.7200	10.3000	9.7200	10.3000	+15.342%	13	189	-88.835%
2025-08-25	8.8100	8.9300	8.8100	8.9300	+2.644%	2	178	-87.122%
2025-08-21	8.7000	8.7000	8.7000	8.7000	-7.150%	2	179	-86.782%
2025-08-18	9.2600	9.3700	9.2600	9.3700	+4.111%	2	177	-87.727%
2025-08-12	9.0000	9.0000	9.0000	9.0000	-10.000%	1	178	-87.222%
2025-08-08	10.0000	10.0000	10.0000	10.0000	+11.111%	1	178	-88.500%
2025-08-07	9.5000	9.5000	9.0000	9.0000	+6.007%	2	178	-87.222%
2025-08-04	8.2300	8.4900	8.2300	8.4900	+4.815%	2	177	-86.455%
2025-08-01	6.4000	8.1000	6.4000	8.1000	-5.814%	2	177	-85.802%
2025-07-31	8.6800	8.6800	8.6000	8.6000	-14.000%	2	175	-86.628%
2025-07-29	10.0000	10.0000	10.0000	10.0000	-18.167%	10	175	-88.500%
2025-07-24	12.7200	12.7200	12.2200	12.2200	+55.076%	2	165	-90.589%
2025-07-01	7.6200	7.8800	7.6200	7.8800	+0.639%	2	165	-85.406%
2025-06-30	7.6000	7.8300	7.6000	7.8300	-0.760%	2	165	-85.313%
2025-06-27	7.8900	7.8900	7.8900	7.8900	+26.442%	7	165	-85.425%
2025-06-26	6.1100	6.2400	6.1100	6.2400	+5.942%	2	158	-81.571%
2025-06-25	5.6600	5.8900	5.6600	5.8900	-1.833%	2	158	-80.475%
2025-06-24	6.0000	6.0000	6.0000	6.0000	-7.692%	1	158	-80.833%
2025-06-23	6.2000	6.5000	6.2000	6.5000	+5.348%	4	158	-82.308%
2025-06-20	6.1700	6.1700	6.1700	6.1700	-7.218%	52	160	-81.361%
2025-06-18	6.4900	6.6500	6.4900	6.6500	-5.000%	2	160	-82.707%
2025-06-12	7.1200	7.4500	7.0000	7.0000	-23.996%	4	160	-83.571%
2025-06-11	9.1000	9.2100	9.1000	9.2100	-0.861%	2	159	-87.514%
2025-06-10	9.1800	9.2900	9.1800	9.2900	+9.423%	2	159	-87.621%
2025-06-09	8.1800	8.4900	8.1800	8.4900	+10.403%	2	159	-86.455%
2025-06-06	7.4600	7.6900	7.4600	7.6900	-3.392%	4	159	-85.046%
2025-06-05	7.7200	7.9600	7.7200	7.9600	-4.327%	2	159	-85.553%
2025-06-04	8.1500	8.3200	8.1500	8.3200	-6.517%	2	159	-86.178%
2025-06-03	8.3800	8.9000	8.3800	8.9000	+10.973%	4	159	-87.079%
2025-06-02	7.1700	8.0200	7.1700	8.0200	+11.389%	42	161	-85.661%
2025-05-30	6.9400	7.2000	6.9400	7.2000	+2.857%	4	121	-84.028%
2025-05-29	7.2700	7.3000	6.9000	7.0000	+18.846%	13	121	-83.571%
2025-05-28	5.6000	5.8900	5.6000	5.8900	+0.684%	2	117	-80.475%
2025-05-27	6.1500	6.3200	5.8000	5.8500	-10.959%	9	117	-80.342%
2025-05-22	6.4300	6.5700	6.4300	6.5700	-5.331%	2	117	-82.496%
2025-05-21	6.6900	6.9400	6.6900	6.9400	+7.932%	2	117	-83.429%
2025-05-19	6.2500	6.4300	6.2500	6.4300	-11.918%	2	117	-82.115%
2025-05-15	7.5000	7.5000	6.9900	7.3000	-0.950%	8	117	-84.247%
2025-05-14	7.2300	7.3700	7.2300	7.3700	+22.020%	2	115	-84.396%
2025-05-13	6.0400	6.0400	6.0400	6.0400	+15.709%	2	116	-80.960%
2025-05-12	4.9900	5.2200	4.9900	5.2200	+2.353%	2	116	-77.969%
2025-05-09	4.9000	5.1000	4.9000	5.1000	+8.511%	4	116	-77.451%
2025-05-08	3.8300	4.7000	3.8300	4.7000	+20.205%	4	116	-75.532%
2025-05-07	3.8100	3.9100	3.8100	3.9100	-4.634%	2	118	-70.588%
2025-05-06	3.9300	4.1000	3.9300	4.1000	-2.613%	2	118	-71.951%
2025-05-05	4.0800	4.3200	4.0800	4.2100	-2.320%	4	118	-72.684%
2025-05-02	4.1200	4.3100	4.1200	4.3100	+4.612%	4	118	-73.318%
2025-05-01	4.0200	4.1200	4.0200	4.1200	+2.743%	2	118	-72.087%
2025-04-30	4.0000	4.0100	4.0000	4.0100	-23.180%	12	118	-71.322%
2025-04-29	4.0100	5.2200	4.0100	5.2200	+28.889%	3	127	-77.969%
2025-04-28	3.7600	4.0500	3.7600	4.0500	+1.504%	2	127	-71.605%
2025-04-25	3.9500	3.9900	3.9500	3.9900	+50.566%	4	127	-71.178%
2025-04-22	2.6500	2.6500	2.6500	2.6500	+10.879%	1	127	-56.604%
2025-04-21	2.2000	2.3900	2.2000	2.3900	-0.830%	2	127	-51.883%
2025-04-17	2.3200	2.4100	2.3200	2.4100	+15.311%	2	127	-52.282%
2025-04-16	2.0700	2.0900	2.0700	2.0900	-17.391%	2	127	-44.976%
2025-04-10	2.4700	2.5300	2.4700	2.5300	+32.461%	2	127	-54.545%
2025-04-08	1.9100	1.9100	1.9100	1.9100	-4.500%	1	126	-39.791%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-45.946%	100	125	-42.500%
2025-04-02	3.1000	3.7000	3.1000	3.7000	-3.394%	2	126	-68.919%
2025-03-31	3.7100	3.8300	3.7100	3.8300	-29.596%	2	126	-69.974%
2025-03-27	5.4400	5.4400	5.4400	5.4400	-1.091%	10	126	-78.860%
2025-03-21	5.5000	5.5000	5.5000	5.5000	+41.026%	2	116	-79.091%
2025-03-19	4.1200	4.1200	3.9000	3.9000	+61.157%	3	116	-70.513%
2025-03-10	2.4200	2.4200	2.4200	2.4200	-5.469%	50	117	-52.479%
2025-03-07	2.5600	2.5600	2.5600	2.5600	-43.111%	4	67	-55.078%
2025-02-25	4.5000	4.5000	4.5000	4.5000	+23.626%	103	158	-74.444%
2025-02-24	3.6400	3.6400	3.6400	3.6400	-34.414%	1	158	-68.407%
2025-02-12	5.5500	5.5500	5.5500	5.5500	+4.717%	1	158	-79.279%
2025-02-05	5.3700	5.3700	5.3000	5.3000	-7.018%	2	158	-78.302%
2025-01-23	5.7000	5.7000	5.7000	5.7000	+4.587%	20	158	-79.825%
2025-01-21	5.4500	5.4500	5.4500	5.4500	-0.909%	30	208	-78.899%
2025-01-14	5.5000	5.5000	5.5000	5.5000	-8.333%	2	208	-79.091%
2025-01-06	6.0000	6.0000	6.0000	6.0000	-31.114%	1	209	-80.833%
2024-12-19	7.9100	8.7100	7.9100	8.7100	+16.133%	3	209	-86.797%
2024-12-16	6.9500	7.5000	6.4100	7.5000	+14.504%	11	209	-84.667%
2024-12-13	6.5500	6.5500	6.5500	6.5500	+20.183%	2	209	-82.443%
2024-12-05	5.4500	5.4500	5.4500	5.4500	-1.802%	1	209	-78.899%
2024-12-04	5.5500	5.5500	5.5500	5.5500	+3.738%	2	209	-79.279%
2024-12-02	5.5000	5.5000	5.3500	5.3500	+15.054%	3	209	-78.505%
2024-11-26	4.6500	4.6500	4.6500	4.6500	-7.000%	1	209	-75.269%
2024-11-25	5.0000	5.0000	5.0000	5.0000	+11.111%	1	208	-77.000%
2024-11-20	4.5000	4.5000	4.5000	4.5000	+14.504%	1	209	-74.444%
2024-11-18	3.9300	3.9300	3.9300	3.9300	+8.864%	1	210	-70.738%
2024-11-13	3.9500	3.9500	3.6100	3.6100	-19.599%	4	210	-68.144%
2024-11-12	4.0000	4.4900	4.0000	4.4900	+6.905%	3	210	-74.388%
2024-11-11	4.2000	4.2000	4.2000	4.2000	-2.326%	1	209	-72.619%
2024-11-05	4.3500	4.3500	4.3000	4.3000	+19.114%	11	208	-73.256%
2024-10-31	3.6100	3.6100	3.6100	3.6100	-28.515%	2	208	-68.144%
2024-10-18	5.0500	5.0500	5.0500	5.0500	+2.020%	2	208	-77.228%
2024-10-16	4.9500	4.9500	4.9500	4.9500	+15.116%	30	207	-76.768%
2024-10-15	4.3000	4.3000	4.3000	4.3000	+0.467%	1	177	-73.256%
2024-10-14	4.2800	4.2800	4.2800	4.2800	-14.400%	2	176	-73.131%
2024-09-05	5.0000	5.0000	5.0000	5.0000	-9.910%	1	178	-77.000%
2024-08-13	5.5500	5.5500	5.5500	5.5500	+11.000%	1	178	-79.279%
2024-08-07	5.0000	5.0000	5.0000	5.0000	-12.127%	1	178	-77.000%
2024-08-05	5.6900	5.6900	5.6900	5.6900	-52.185%	1	179	-79.789%
2024-07-31	11.9000	11.9000	11.9000	11.9000	+7.207%	1	178	-90.336%
2024-07-02	11.1000	11.1000	11.1000	11.1000	+18.717%	1	177	-89.640%
2024-06-27	10.0500	10.0500	9.3500	9.3500	+13.333%	11	176	-87.701%
2024-06-18	8.0000	8.2500	8.0000	8.2500	-24.033%	3	175	-86.061%
2024-06-05	10.8600	10.8600	10.8600	10.8600	+34.907%	2	175	-89.411%
2024-05-31	8.0500	8.0500	8.0500	8.0500	+7.333%	2	175	-85.714%
2024-05-30	7.5000	7.5000	7.5000	7.5000	-26.972%	1	176	-84.667%
2024-05-23	10.2700	10.2700	10.2700	10.2700	+18.728%	10	175	-88.802%
2024-05-06	8.6500	8.6500	8.6500	8.6500	+22.695%	2	175	-86.705%
2024-04-24	7.0500	7.0500	7.0500	7.0500	-18.213%	50	174	-83.688%
2024-04-19	8.9900	8.9900	8.6200	8.6200	-4.646%	4	131	-86.659%
2024-04-10	9.7500	9.7500	9.0400	9.0400	-10.495%	16	131	-87.279%
2024-04-09	10.1000	10.1000	10.1000	10.1000	-5.607%	15	130	-88.614%
2024-04-08	10.7000	10.7000	10.7000	10.7000	-10.833%	2	123	-89.252%
2024-04-02	12.2500	12.2500	12.0000	12.0000	-9.091%	10	121	-90.417%
2024-03-28	13.2000	13.2000	13.2000	13.2000	+1.538%	15	106	-91.288%
2024-03-27	13.0000	13.0000	13.0000	13.0000	+5.691%	100	106	-91.154%
2024-03-13	12.3000	12.3000	12.3000	12.3000	-23.125%	2	6	-90.650%
2024-03-01	16.0000	16.0000	16.0000	16.0000	-5.882%	2	4	-92.813%
2024-02-28	17.0000	17.0000	17.0000	17.0000	-8.306%	1	4	-93.235%
2024-02-12	18.5400	18.5400	18.5400	18.5400	+3.000%	1	3	-93.797%
2024-01-26	18.0000	18.0000	18.0000	18.0000	-4.255%	1	3	-93.611%
2024-01-22	19.8000	19.8000	18.8000	18.8000	-26.505%	2	3	-93.883%
2024-01-10	25.5800	25.5800	25.5800	25.5800	+1.710%	1	3	-95.504%
2024-01-09	25.1500	25.1500	25.1500	25.1500	0.000%	2	2	-95.427%