Dark

BA20261218P105
BA Dec 18 2026 105.00 Put (BA261218P00105000)
option OPRA

Inactive

Sep 14, 2026

0.0100-50.000%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-14	0.0700	0.1100	0.0100	0.0100	-50.000%	5	432	0.000%
2026-09-11	0.0200	0.0200	0.0200	0.0200	+100.000%	1	429	-50.000%
2026-09-08	0.1000	0.1000	0.0100	0.0100	-90.000%	4	428	0.000%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-28.571%	7	426	-90.000%
2026-09-02	0.1400	0.1400	0.1400	0.1400	+27.273%	2	425	-92.857%
2026-08-28	0.1100	0.1100	0.1100	0.1100	+175.000%	1	425	-90.909%
2026-08-24	0.0400	0.0400	0.0400	0.0400	+100.000%	1	425	-75.000%
2026-08-17	0.0200	0.0200	0.0200	0.0200	-50.000%	3	425	-50.000%
2026-08-13	0.0400	0.0400	0.0400	0.0400	-20.000%	3	428	-75.000%
2026-08-11	0.1700	0.1700	0.0500	0.0500	-72.222%	2	428	-80.000%
2026-08-10	0.1800	0.1800	0.1800	0.1800	+50.000%	1	428	-94.444%
2026-06-26	0.1900	0.1900	0.1200	0.1200	-20.000%	2	427	-91.667%
2026-06-17	0.1500	0.1500	0.1500	0.1500	-25.000%	20	427	-93.333%
2026-06-01	0.2000	0.2000	0.2000	0.2000	-33.333%	2	437	-95.000%
2026-05-19	0.3000	0.3000	0.3000	0.3000	-67.742%	16	437	-96.667%
2026-04-02	0.9300	0.9300	0.9300	0.9300	-35.417%	10	437	-98.925%
2026-03-20	1.4400	1.4400	1.4400	1.4400	+220.000%	1	437	-99.306%
2026-02-03	0.4500	0.4500	0.4500	0.4500	-6.250%	1	437	-97.778%
2026-01-30	0.4800	0.4800	0.4800	0.4800	+20.000%	1	436	-97.917%
2026-01-27	0.3000	0.4000	0.3000	0.4000	-36.508%	2	437	-97.500%
2026-01-07	0.6100	0.6500	0.6100	0.6300	-10.000%	4	437	-98.413%
2026-01-05	0.7000	0.7000	0.7000	0.7000	-20.455%	1	438	-98.571%
2025-12-29	0.8500	0.8800	0.7900	0.8800	+22.222%	4	438	-98.864%
2025-12-26	0.7200	0.7200	0.7200	0.7200	-56.364%	1	438	-98.611%
2025-12-11	1.6500	1.6500	1.6500	1.6500	+23.134%	1	438	-99.394%
2025-12-04	1.3200	1.3400	1.3200	1.3400	+10.744%	21	438	-99.254%
2025-12-03	1.3000	1.3000	1.2100	1.2100	-40.394%	2	438	-99.174%
2025-11-28	2.0300	2.0300	2.0300	2.0300	-25.912%	20	438	-99.507%
2025-11-24	2.7400	2.7400	2.7400	2.7400	+90.278%	1	418	-99.635%
2025-10-02	1.4400	1.4400	1.4400	1.4400	-17.714%	1	418	-99.306%
2025-09-30	1.7500	1.7500	1.7500	1.7500	+25.000%	2	418	-99.429%
2025-09-23	1.4000	1.4000	1.4000	1.4000	-5.405%	1	418	-99.286%
2025-09-15	1.5300	1.5300	1.4800	1.4800	+18.400%	3	418	-99.324%
2025-09-10	1.2500	1.2500	1.2500	1.2500	-0.794%	1	421	-99.200%
2025-08-18	1.2600	1.2600	1.2600	1.2600	0.000%	2	420	-99.206%
2025-08-14	1.2600	1.2600	1.2600	1.2600	-21.739%	2	420	-99.206%
2025-07-31	1.6100	1.6100	1.6100	1.6100	+17.518%	2	418	-99.379%
2025-07-30	1.3700	1.3700	1.3700	1.3700	-7.432%	1	418	-99.270%
2025-07-28	1.4800	1.4800	1.4800	1.4800	-12.941%	2	417	-99.324%
2025-07-15	1.1000	1.7000	1.1000	1.7000	-7.609%	10	419	-99.412%
2025-07-14	1.8800	1.8800	1.8400	1.8400	-41.587%	13	429	-99.457%
2025-06-20	3.1000	3.2400	3.1000	3.1500	-5.689%	8	419	-99.683%
2025-06-13	3.2900	3.3400	3.2900	3.3400	+7.395%	4	421	-99.701%
2025-06-12	2.9500	3.1100	2.9500	3.1100	+24.400%	2	421	-99.678%
2025-06-11	2.4000	2.6000	2.4000	2.5000	-0.398%	4	421	-99.600%
2025-06-10	2.3400	2.5100	2.3400	2.5100	-1.953%	2	421	-99.602%
2025-06-09	2.4400	2.5600	2.4400	2.5600	-4.833%	2	421	-99.609%
2025-06-06	2.6000	2.6900	2.6000	2.6900	-0.738%	4	421	-99.628%
2025-06-05	2.5900	2.7100	2.5900	2.7100	-0.368%	2	421	-99.631%
2025-06-04	2.5800	2.7200	2.5800	2.7200	+5.837%	2	421	-99.632%
2025-06-03	2.3800	2.5700	2.3800	2.5700	-3.383%	2	421	-99.611%
2025-06-02	2.4900	2.6600	2.4900	2.6600	-2.920%	2	421	-99.624%
2025-05-30	2.5600	2.7400	2.5600	2.7400	+3.008%	4	421	-99.635%
2025-05-29	2.4300	2.6600	2.4300	2.6600	-10.135%	2	421	-99.624%
2025-05-28	2.7700	2.9600	2.7700	2.9600	+3.497%	2	421	-99.662%
2025-05-27	2.7400	2.8900	2.7200	2.8600	-8.626%	4	421	-99.650%
2025-05-23	2.8400	3.1300	2.8400	3.1300	+12.186%	4	422	-99.681%
2025-05-22	2.7800	2.7900	2.7800	2.7900	+7.308%	2	422	-99.642%
2025-05-21	2.4600	2.6700	2.4600	2.6000	-4.762%	4	422	-99.615%
2025-05-20	2.5600	2.7300	2.5600	2.7300	+1.487%	2	424	-99.634%
2025-05-19	2.5000	2.6900	2.4900	2.6900	-4.610%	3	424	-99.628%
2025-05-16	2.6800	2.8200	2.6800	2.8200	+3.676%	4	424	-99.645%
2025-05-15	2.6000	2.7200	2.6000	2.7200	-4.225%	2	425	-99.632%
2025-05-14	2.5600	2.8700	2.5600	2.8400	+6.767%	4	426	-99.648%
2025-05-13	2.5600	2.7500	2.5600	2.6600	-15.016%	4	427	-99.624%
2025-05-12	3.0600	3.1300	3.0200	3.1300	-14.714%	3	425	-99.681%
2025-05-09	3.6300	3.6700	3.6300	3.6700	+7.941%	4	426	-99.728%
2025-05-08	3.8300	4.0200	3.4000	3.4000	-20.930%	52	426	-99.706%
2025-05-07	4.1100	4.3000	4.1100	4.3000	+4.116%	2	376	-99.767%
2025-05-06	4.0500	4.1300	4.0500	4.1300	+1.225%	2	376	-99.758%
2025-05-02	4.0700	4.2800	4.0400	4.0800	-11.111%	8	376	-99.755%
2025-05-01	4.5000	4.6100	4.3800	4.5900	-2.548%	4	377	-99.782%
2025-04-30	4.4700	4.7100	4.4700	4.7100	+6.321%	2	377	-99.788%
2025-04-29	4.2600	4.4300	4.2600	4.4300	-3.486%	2	377	-99.774%
2025-04-28	4.4800	4.5900	4.4800	4.5900	-7.460%	2	377	-99.782%
2025-04-25	4.8200	4.9600	4.8200	4.9600	-8.824%	4	377	-99.798%
2025-04-24	5.3100	5.4400	5.3100	5.4400	-2.857%	2	377	-99.816%
2025-04-23	5.6000	5.6000	5.6000	5.6000	-27.835%	1	377	-99.821%
2025-04-21	7.6300	7.7600	7.6300	7.7600	+15.305%	2	378	-99.871%
2025-04-14	6.7300	6.7300	6.7300	6.7300	-39.749%	4	378	-99.851%
2025-04-09	11.1700	11.1700	11.1700	11.1700	+7.923%	4	378	-99.910%
2025-04-08	9.7600	10.3500	9.7600	10.3500	+19.653%	3	378	-99.903%
2025-04-04	8.6500	8.6500	8.6500	8.6500	+79.461%	4	378	-99.884%
2025-03-31	4.8000	4.8200	4.8000	4.8200	+11.833%	2	376	-99.793%
2025-03-28	4.3100	4.3100	4.3100	4.3100	+26.393%	16	376	-99.768%
2025-03-26	3.1600	3.4100	3.1600	3.4100	-2.571%	12	376	-99.707%
2025-02-24	3.5000	3.5000	3.5000	3.5000	+2.339%	15	383	-99.714%
2025-02-12	3.4200	3.4200	3.4200	3.4200	+41.909%	1	383	-99.708%
2025-02-05	2.4100	2.4100	2.4100	2.4100	+12.617%	8	382	-99.585%
2025-01-31	2.1400	2.1400	2.1400	2.1400	-41.370%	16	382	-99.533%
2025-01-30	3.7500	3.7500	3.6500	3.6500	-1.617%	2	382	-99.726%
2025-01-29	3.6600	3.7100	3.6600	3.7100	+27.055%	8	382	-99.730%
2025-01-28	2.9200	2.9200	2.9200	2.9200	-40.041%	4	382	-99.658%
2024-12-30	4.8700	4.8700	4.8700	4.8700	+12.212%	1	382	-99.795%
2024-12-27	4.3400	4.3400	4.3400	4.3400	-13.889%	22	383	-99.770%
2024-12-23	5.0400	5.0400	5.0400	5.0400	+9.565%	1	372	-99.802%
2024-12-20	4.6000	4.6000	4.6000	4.6000	-5.155%	1	372	-99.783%
2024-12-18	4.8000	4.8500	4.8000	4.8500	-27.068%	5	372	-99.794%
2024-12-05	6.6500	6.6500	6.6500	6.6500	-0.449%	2	374	-99.850%
2024-12-04	6.6800	6.6800	6.6800	6.6800	-4.571%	2	374	-99.850%
2024-12-02	7.0000	7.0000	7.0000	7.0000	-4.372%	9	374	-99.857%
2024-11-29	7.3200	7.3200	7.3200	7.3200	-11.807%	4	380	-99.863%
2024-11-22	8.3000	8.3000	8.3000	8.3000	-5.682%	2	382	-99.880%
2024-11-20	8.8000	8.8000	8.8000	8.8000	-16.190%	2	382	-99.886%
2024-11-14	9.8000	10.5000	9.8000	10.5000	+16.022%	2	380	-99.905%
2024-11-12	9.1000	9.1000	9.0500	9.0500	+11.043%	3	382	-99.890%
2024-11-11	8.1500	8.1500	8.1500	8.1500	+1.875%	1	385	-99.877%
2024-11-05	8.0100	8.0100	8.0000	8.0000	0.000%	2	385	-99.875%
2024-11-01	8.0000	8.0000	8.0000	8.0000	+5.263%	2	384	-99.875%
2024-10-23	7.6000	7.6000	7.6000	7.6000	+2.703%	1	384	-99.868%
2024-10-21	7.8300	7.8300	7.3500	7.4000	-16.384%	7	383	-99.865%
2024-10-15	8.8500	8.8500	8.8500	8.8500	-6.842%	13	384	-99.887%
2024-10-10	9.4500	9.5000	9.4500	9.5000	+15.152%	16	371	-99.895%
2024-10-04	8.2500	8.2500	8.2500	8.2500	-5.714%	4	355	-99.879%
2024-10-01	9.1000	9.1000	8.7500	8.7500	-1.685%	3	353	-99.886%
2024-09-30	8.9000	8.9000	8.9000	8.9000	+5.952%	1	350	-99.888%
2024-09-27	8.4000	8.4000	8.4000	8.4000	0.000%	2	349	-99.881%
2024-09-26	8.2000	8.5100	8.2000	8.4000	-0.592%	8	349	-99.881%
2024-09-24	8.4500	8.4500	8.4500	8.4500	+2.300%	2	346	-99.882%
2024-09-20	8.2600	8.2600	8.2600	8.2600	+1.975%	2	346	-99.879%
2024-09-18	8.1000	8.1000	8.1000	8.1000	-1.818%	10	345	-99.877%
2024-09-17	8.2500	8.2500	8.2500	8.2500	-5.714%	1	345	-99.879%
2024-09-16	8.7500	8.7500	8.7500	8.7500	+11.465%	2	344	-99.886%
2024-09-13	7.8500	7.8500	7.8500	7.8500	+2.614%	2	344	-99.873%
2024-09-11	7.6500	7.6500	7.6500	7.6500	-6.707%	5	344	-99.869%
2024-09-10	8.2000	8.2000	8.2000	8.2000	+9.043%	3	344	-99.878%
2024-09-03	6.8500	7.5200	6.8500	7.5200	+30.783%	4	344	-99.867%
2024-08-30	5.7500	5.7500	5.7500	5.7500	-6.504%	2	344	-99.826%
2024-08-28	6.1500	6.1500	6.1500	6.1500	+4.770%	1	344	-99.837%
2024-08-15	5.8700	5.8700	5.8700	5.8700	-16.143%	2	344	-99.830%
2024-08-12	7.0000	7.0000	7.0000	7.0000	+8.527%	1	344	-99.857%
2024-08-02	6.0000	6.4500	6.0000	6.4500	+22.857%	10	344	-99.845%
2024-08-01	5.2000	5.2500	5.2000	5.2500	+7.143%	13	342	-99.810%
2024-07-18	4.9000	4.9000	4.9000	4.9000	+5.376%	7	342	-99.796%
2024-07-17	4.6500	4.6500	4.6500	4.6500	+1.087%	1	342	-99.785%
2024-07-11	4.6000	4.6000	4.6000	4.6000	-3.967%	1	342	-99.783%
2024-07-10	4.7900	4.7900	4.7900	4.7900	+6.444%	1	342	-99.791%
2024-06-28	4.5000	4.5000	4.5000	4.5000	-11.765%	2	342	-99.778%
2024-06-25	5.1500	5.1500	5.1000	5.1000	-7.273%	14	342	-99.804%
2024-06-20	5.5000	5.5000	5.5000	5.5000	+5.769%	1	328	-99.818%
2024-06-18	5.2000	5.2000	5.2000	5.2000	+1.961%	21	306	-99.808%
2024-06-13	5.1000	5.1000	5.1000	5.1000	+0.791%	10	306	-99.804%
2024-06-03	4.6500	5.0600	4.6500	5.0600	-8.829%	10	296	-99.802%
2024-05-30	5.6600	6.2800	4.9800	5.5500	-15.396%	61	301	-99.820%
2024-05-24	6.2400	6.5600	6.2400	6.5600	+7.541%	20	269	-99.848%
2024-05-15	6.1000	6.1000	6.1000	6.1000	-1.613%	10	269	-99.836%
2024-05-07	6.2000	6.2000	6.2000	6.2000	+5.085%	10	279	-99.839%
2024-05-06	5.9000	5.9000	5.9000	5.9000	-4.065%	3	269	-99.831%
2024-05-02	6.1500	6.1500	6.1500	6.1500	-6.818%	1	269	-99.837%
2024-04-30	6.6000	6.6000	6.6000	6.6000	+1.538%	1	270	-99.848%
2024-04-29	6.5000	6.5000	6.5000	6.5000	-11.444%	1	269	-99.846%
2024-04-24	6.7500	7.3400	6.7500	7.3400	-2.523%	2	270	-99.864%
2024-04-23	7.5300	7.5300	7.5300	7.5300	+7.571%	2	270	-99.867%
2024-04-19	7.0000	7.0000	7.0000	7.0000	-5.405%	1	268	-99.857%
2024-04-18	7.4000	7.4000	7.4000	7.4000	+2.069%	1	267	-99.865%
2024-04-17	7.3000	7.3000	7.2000	7.2500	+2.837%	5	266	-99.862%
2024-04-15	7.0500	7.0500	7.0500	7.0500	+27.027%	1	264	-99.858%
2024-04-10	5.5500	5.5500	5.5500	5.5500	+2.778%	1	263	-99.820%
2024-04-09	5.4000	5.4000	5.4000	5.4000	-3.571%	1	262	-99.815%
2024-04-04	5.6000	5.6000	5.6000	5.6000	-0.885%	1	261	-99.821%
2024-04-01	5.6500	5.6500	5.6500	5.6500	+1.802%	5	260	-99.823%
2024-03-25	5.5500	5.5500	5.5500	5.5500	-8.416%	1	260	-99.820%
2024-03-22	6.0600	6.0600	6.0600	6.0600	-10.882%	10	259	-99.835%
2024-03-18	6.8000	6.8000	6.8000	6.8000	+7.087%	1	259	-99.853%
2024-03-15	6.3500	6.3500	6.3500	6.3500	-3.053%	8	256	-99.843%
2024-03-14	6.5000	6.5500	6.5000	6.5500	+2.344%	2	256	-99.847%
2024-03-13	6.5000	6.5000	6.0000	6.4000	+24.756%	6	255	-99.844%
2024-03-12	5.1300	5.1300	5.1300	5.1300	-10.000%	5	253	-99.805%
2024-03-11	5.7000	5.7000	5.7000	5.7000	+14.000%	4	248	-99.825%
2024-03-08	4.1900	5.0000	4.0900	5.0000	+20.482%	46	244	-99.800%
2024-03-07	4.1500	4.1500	4.1500	4.1500	+35.179%	2	236	-99.759%
2024-03-05	3.0600	3.0700	3.0600	3.0700	-39.448%	5	234	-99.674%
2024-03-04	5.2000	5.2000	4.4700	5.0700	+23.961%	25	234	-99.803%
2024-03-01	3.5800	4.4900	3.5800	4.0900	-12.979%	30	209	-99.756%
2024-02-26	4.7000	4.7000	4.7000	4.7000	+0.213%	1	194	-99.787%
2024-02-23	4.6900	4.6900	4.6900	4.6900	-10.667%	2	194	-99.787%
2024-02-21	5.2000	5.2500	5.2000	5.2500	+20.690%	2	195	-99.810%
2024-02-14	4.3500	4.3500	4.3500	4.3500	+45.000%	2	195	-99.770%
2024-02-13	3.0000	3.0000	3.0000	3.0000	-24.051%	1	193	-99.667%
2024-02-09	3.9500	3.9500	3.9500	3.9500	-12.222%	1	192	-99.747%
2024-02-07	4.5000	4.5000	4.5000	4.5000	0.000%	1	191	-99.778%
2024-02-05	4.5000	4.5000	4.5000	4.5000	-6.250%	1	190	-99.778%
2024-02-01	4.8200	4.8200	4.8000	4.8000	+2.128%	3	191	-99.792%
2024-01-31	4.9500	4.9500	4.5000	4.7000	-10.476%	12	190	-99.787%
2024-01-30	5.3000	5.3500	5.2000	5.2500	+5.000%	126	178	-99.810%
2024-01-29	5.0000	5.0000	5.0000	5.0000	+6.383%	50	52	-99.800%
2024-01-26	4.7000	4.7000	4.7000	4.7000	-6.000%	1	2	-99.787%
2024-01-25	5.0000	5.0000	5.0000	5.0000	0.000%	1	1	-99.800%