Dark

BA20261218P110
BA Dec 18 2026 110.00 Put (BA261218P00110000)
option OPRA

EOD

Sep 28, 2026

0.2500+31.579%(+0.0600)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2500	0.2500	0.2500	0.2500	+31.579%	3	305	0.000%
2026-09-15	0.1900	0.3400	0.1900	0.1900	+111.111%	5	302	+31.579%
2026-09-03	0.0900	0.0900	0.0900	0.0900	-18.182%	4	301	+177.778%
2026-08-31	0.1100	0.1100	0.1100	0.1100	0.000%	2	301	+127.273%
2026-08-26	0.1100	0.1100	0.1100	0.1100	0.000%	5	301	+127.273%
2026-08-24	0.1100	0.1100	0.1000	0.1100	+120.000%	32	301	+127.273%
2026-08-10	0.0500	0.0500	0.0500	0.0500	-91.379%	1	302	+400.000%
2026-04-21	0.5800	0.5800	0.5800	0.5800	+31.818%	1	303	-56.897%
2026-04-15	0.4400	0.4400	0.4400	0.4400	-71.053%	1	303	-43.182%
2026-03-10	1.5200	1.5200	1.5200	1.5200	+94.872%	1	303	-83.553%
2026-02-11	0.7800	0.7800	0.7800	0.7800	+62.500%	2	304	-67.949%
2026-02-09	0.4800	0.4800	0.4800	0.4800	-12.727%	1	304	-47.917%
2026-01-30	0.5300	0.5500	0.5300	0.5500	-49.074%	11	305	-54.545%
2026-01-27	1.0800	1.0800	1.0800	1.0800	+96.364%	1	315	-76.852%
2026-01-23	0.5500	0.5500	0.5500	0.5500	0.000%	1	314	-54.545%
2026-01-22	0.5500	0.5500	0.5500	0.5500	+1.852%	1	315	-54.545%
2026-01-15	0.5400	0.5500	0.5400	0.5400	-15.625%	11	316	-53.704%
2026-01-13	4.7800	4.7800	0.6400	0.6400	-1.538%	2	322	-60.938%
2026-01-08	0.6500	0.6500	0.6500	0.6500	-16.667%	2	321	-61.538%
2026-01-07	0.7800	0.7800	0.7800	0.7800	-6.024%	1	322	-67.949%
2026-01-02	0.8300	0.8300	0.8300	0.8300	-19.417%	1	322	-69.880%
2025-12-29	1.0300	1.0300	0.9300	1.0300	+4.040%	8	322	-75.728%
2025-12-26	0.9900	0.9900	0.9900	0.9900	-5.714%	1	322	-74.747%
2025-12-22	1.0500	1.0500	1.0500	1.0500	+3.960%	1	322	-76.190%
2025-12-19	1.0100	1.0100	1.0100	1.0100	-15.833%	1	322	-75.248%
2025-12-18	1.2000	1.2000	1.2000	1.2000	-11.111%	10	323	-79.167%
2025-12-16	1.3500	1.3500	1.3500	1.3500	-16.149%	1	323	-81.481%
2025-12-04	1.6100	1.6100	1.6100	1.6100	-11.050%	2	322	-84.472%
2025-12-03	1.8100	1.8100	1.8100	1.8100	-41.234%	2	324	-86.188%
2025-11-21	3.1400	3.1400	3.0800	3.0800	+23.200%	3	322	-91.883%
2025-11-19	2.5000	2.5000	2.5000	2.5000	+10.132%	1	324	-90.000%
2025-11-18	2.2700	2.2700	2.2700	2.2700	+0.889%	1	324	-88.987%
2025-11-17	2.1900	2.2500	2.1900	2.2500	+3.211%	4	325	-88.889%
2025-11-10	2.1100	2.1800	2.1100	2.1800	-0.909%	5	321	-88.532%
2025-11-07	2.2000	2.2000	2.2000	2.2000	+11.675%	2	318	-88.636%
2025-11-04	1.9900	2.0500	1.9700	1.9700	+31.333%	6	316	-87.310%
2025-10-29	1.5000	1.5000	1.5000	1.5000	+4.895%	1	316	-83.333%
2025-10-27	1.4300	1.4300	1.4300	1.4300	-4.667%	1	317	-82.517%
2025-10-24	1.5000	1.5000	1.5000	1.5000	-19.355%	1	317	-83.333%
2025-10-10	1.8600	1.8600	1.8600	1.8600	+12.727%	1	318	-86.559%
2025-10-08	1.6500	1.6500	1.6500	1.6500	-4.624%	1	317	-84.848%
2025-10-07	1.6500	1.7300	1.6500	1.7300	-5.464%	2	318	-85.549%
2025-10-03	1.8300	1.8300	1.8300	1.8300	-2.660%	20	318	-86.339%
2025-09-29	1.6200	1.8800	1.6200	1.8800	+0.535%	10	338	-86.702%
2025-09-26	2.1700	2.1700	1.8600	1.8700	+8.721%	11	348	-86.631%
2025-09-16	1.8800	1.8800	1.7200	1.7200	-0.578%	5	349	-85.465%
2025-09-15	1.7300	1.7300	1.7300	1.7300	+1.170%	11	353	-85.549%
2025-09-12	1.7100	1.7100	1.7100	1.7100	+13.245%	7	364	-85.380%
2025-09-08	1.5300	1.5300	1.5100	1.5100	-13.218%	6	371	-83.444%
2025-09-05	3.4300	3.4300	1.7400	1.7400	+13.725%	8	371	-85.632%
2025-09-04	1.5300	1.5300	1.5300	1.5300	+9.286%	5	376	-83.660%
2025-08-28	1.4000	1.4000	1.4000	1.4000	-8.497%	1	376	-82.143%
2025-08-22	1.5500	1.5500	1.5300	1.5300	-3.774%	6	377	-83.660%
2025-08-14	1.5900	1.5900	1.5900	1.5900	+5.298%	2	377	-84.277%
2025-08-12	1.5100	1.5100	1.5100	1.5100	-0.658%	1	377	-83.444%
2025-08-11	1.6300	1.6400	1.5200	1.5200	-21.649%	6	378	-83.553%
2025-08-07	1.8800	1.9400	1.7900	1.9400	+8.989%	10	375	-87.113%
2025-07-29	1.5800	1.7800	1.5800	1.7800	-13.592%	5	376	-85.955%
2025-07-18	2.0600	2.0600	2.0600	2.0600	-7.207%	4	377	-87.864%
2025-07-14	2.2200	2.2200	2.2200	2.2200	-2.632%	10	377	-88.739%
2025-07-09	2.2800	2.2800	2.2800	2.2800	-34.104%	2	387	-89.035%
2025-06-25	3.2800	3.4600	3.2800	3.4600	-5.722%	2	387	-92.775%
2025-06-18	3.6800	3.8300	3.6200	3.6700	+3.380%	4	386	-93.188%
2025-06-12	3.5200	3.5500	3.5200	3.5500	+17.162%	2	386	-92.958%
2025-06-11	2.7800	3.0300	2.7800	3.0300	+4.483%	2	386	-91.749%
2025-06-10	2.7600	2.9900	2.7600	2.9000	-3.010%	22	386	-91.379%
2025-06-09	2.8400	2.9900	2.8400	2.9900	-5.975%	2	396	-91.639%
2025-06-06	3.0200	3.1800	3.0200	3.1800	+5.648%	4	395	-92.138%
2025-06-05	3.0300	3.2200	3.0100	3.0100	-4.747%	5	395	-91.694%
2025-06-04	2.9900	3.1600	2.9900	3.1600	+6.040%	2	393	-92.089%
2025-06-03	2.7600	2.9800	2.7600	2.9800	-3.247%	2	393	-91.611%
2025-06-02	2.9300	3.0800	2.9300	3.0800	-3.448%	2	393	-91.883%
2025-05-30	3.0900	3.1900	3.0900	3.1900	-0.623%	4	393	-92.163%
2025-05-29	2.8400	3.2100	2.8400	3.2100	-2.727%	4	393	-92.212%
2025-05-28	3.2100	3.4000	3.2100	3.3000	-3.509%	5	393	-92.424%
2025-05-27	3.2300	3.4200	3.2300	3.4200	-3.933%	2	393	-92.690%
2025-05-23	3.3100	3.5600	3.3100	3.5600	+10.217%	4	393	-92.978%
2025-05-22	3.2300	3.2300	3.2300	3.2300	+4.531%	2	393	-92.260%
2025-05-21	2.9100	3.0900	2.9100	3.0900	-1.278%	2	393	-91.909%
2025-05-20	3.0200	3.1300	3.0200	3.1300	+3.642%	2	393	-92.013%
2025-05-19	2.9900	3.0900	2.9300	3.0200	-6.790%	4	392	-91.722%
2025-05-16	3.1000	3.2400	3.1000	3.2400	+1.887%	6	392	-92.284%
2025-05-15	3.0500	3.1800	3.0500	3.1800	-0.625%	4	390	-92.138%
2025-05-14	3.1100	3.2000	3.1100	3.2000	+1.266%	2	389	-92.188%
2025-05-13	3.0700	3.1600	3.0700	3.1600	-25.995%	2	389	-92.089%
2025-05-09	4.1800	4.2700	4.1800	4.2700	-1.613%	4	389	-94.145%
2025-05-08	4.4100	4.6300	4.1700	4.3400	-12.146%	4	389	-94.240%
2025-05-07	4.8200	4.9400	4.8200	4.9400	+2.490%	2	387	-94.939%
2025-05-06	4.7500	4.8200	4.7500	4.8200	-0.619%	2	387	-94.813%
2025-05-05	4.7300	4.8500	4.7300	4.8500	-1.222%	2	387	-94.845%
2025-05-02	4.7400	4.9100	4.7400	4.9100	-7.008%	4	386	-94.908%
2025-05-01	5.1400	5.2800	5.1400	5.2800	-3.297%	2	386	-95.265%
2025-04-30	5.1800	5.4600	5.1800	5.4600	+5.405%	2	386	-95.421%
2025-04-29	4.9200	5.1800	4.9200	5.1800	-0.385%	2	386	-95.174%
2025-04-28	5.1900	5.3900	5.1900	5.2000	-10.959%	7	386	-95.192%
2025-04-25	5.6400	5.8400	5.6400	5.8400	-6.560%	4	391	-95.719%
2025-04-24	6.1800	6.2500	6.1800	6.2500	-21.777%	2	390	-96.000%
2025-04-22	7.9900	7.9900	7.9900	7.9900	-13.622%	3	391	-96.871%
2025-04-11	9.2500	9.2500	9.2500	9.2500	-9.756%	20	394	-97.297%
2025-04-10	10.2500	10.2500	10.2500	10.2500	-26.786%	10	404	-97.561%
2025-04-08	13.2500	14.0000	13.2500	14.0000	+0.719%	32	404	-98.214%
2025-04-07	13.9000	13.9000	13.9000	13.9000	+147.331%	4	430	-98.201%
2025-03-31	5.4500	5.6200	5.4500	5.6200	+8.704%	2	430	-95.552%
2025-03-28	5.0300	5.1700	5.0300	5.1700	+11.183%	4	431	-95.164%
2025-03-27	4.4700	4.6500	4.4700	4.6500	+0.432%	2	432	-94.624%
2025-03-26	4.7500	4.7500	4.6300	4.6300	-30.060%	4	432	-94.600%
2025-03-06	6.9500	7.0000	2.4200	6.6200	+63.457%	56	434	-96.224%
2025-02-20	4.0100	4.0500	3.8500	4.0500	+3.846%	110	411	-93.827%
2025-02-12	3.9000	3.9000	3.9000	3.9000	-1.266%	4	430	-93.590%
2025-01-28	3.9500	3.9500	3.9500	3.9500	-13.187%	1	434	-93.671%
2025-01-23	4.5500	4.5500	4.5500	4.5500	-5.208%	92	435	-94.505%
2025-01-21	4.7500	4.8000	4.6200	4.8000	-14.286%	3	435	-94.792%
2025-01-16	5.5900	5.6000	5.5900	5.6000	-1.235%	3	437	-95.536%
2025-01-08	5.6700	5.6700	5.6700	5.6700	-3.242%	1	439	-95.591%
2025-01-03	5.8600	5.8600	5.8600	5.8600	+10.985%	2	439	-95.734%
2024-12-26	5.2800	5.2800	5.2800	5.2800	-3.825%	4	439	-95.265%
2024-12-24	5.4900	5.4900	5.4900	5.4900	-16.183%	1	444	-95.446%
2024-12-16	6.5500	6.5500	6.5500	6.5500	-23.926%	1	444	-96.183%
2024-12-06	8.6100	8.6100	8.6100	8.6100	+9.682%	2	444	-97.096%
2024-12-04	7.8500	7.8500	7.8500	7.8500	+1.948%	1	444	-96.815%
2024-11-27	7.7000	7.7000	7.7000	7.7000	-29.745%	1	445	-96.753%
2024-11-19	10.9600	10.9600	10.9600	10.9600	-4.696%	1	445	-97.719%
2024-11-14	11.0000	11.5000	11.0000	11.5000	+0.087%	2	445	-97.826%
2024-11-13	11.2000	11.4900	11.2000	11.4900	+19.688%	22	446	-97.824%
2024-11-11	9.6000	9.6000	9.6000	9.6000	-1.538%	9	446	-97.396%
2024-11-06	9.7500	9.7500	9.7500	9.7500	+4.278%	1	436	-97.436%
2024-11-05	9.3500	9.3500	9.3500	9.3500	-8.333%	1	436	-97.326%
2024-10-31	9.4600	10.2000	9.4600	10.2000	+2.513%	11	436	-97.549%
2024-10-29	9.9500	9.9500	9.9500	9.9500	-2.451%	1	427	-97.487%
2024-10-15	10.2500	10.2500	10.2000	10.2000	-3.774%	5	426	-97.549%
2024-10-14	10.6000	10.6000	10.6000	10.6000	-3.196%	13	421	-97.642%
2024-10-10	10.9500	11.0000	10.9500	10.9500	+7.353%	19	408	-97.717%
2024-10-09	10.6000	10.6000	10.2000	10.2000	+4.082%	9	389	-97.549%
2024-10-04	10.0500	10.0500	9.8000	9.8000	-7.372%	22	389	-97.449%
2024-10-03	10.2000	10.5800	10.2000	10.5800	+1.731%	11	388	-97.637%
2024-09-30	10.4000	10.4000	10.2700	10.4000	+7.216%	4	377	-97.596%
2024-09-26	9.7000	9.7000	9.7000	9.7000	-2.513%	2	376	-97.423%
2024-09-25	9.9500	9.9500	9.9500	9.9500	+3.862%	1	376	-97.487%
2024-09-24	9.5800	9.5800	9.5800	9.5800	+3.792%	1	375	-97.390%
2024-09-23	9.2300	9.2300	9.2300	9.2300	-4.845%	6	375	-97.291%
2024-09-19	9.6700	9.7000	9.5000	9.7000	+25.161%	12	369	-97.423%
2024-09-17	9.5000	9.5100	7.7500	7.7500	-20.103%	34	369	-96.774%
2024-09-13	9.2500	11.3500	9.2500	9.7000	+2.105%	14	360	-97.423%
2024-09-10	9.5000	9.5000	9.5000	9.5000	-0.628%	1	355	-97.368%
2024-09-06	9.5400	9.5600	9.5400	9.5600	+12.471%	28	355	-97.385%
2024-09-04	8.5000	8.5000	8.5000	8.5000	-5.556%	1	353	-97.059%
2024-09-03	8.3000	9.0000	8.3000	9.0000	+32.353%	3	353	-97.222%
2024-08-27	6.8000	6.8000	6.8000	6.8000	+0.741%	1	353	-96.324%
2024-08-26	6.7500	6.7500	6.7500	6.7500	-3.846%	1	353	-96.296%
2024-08-21	6.9800	7.0200	6.9800	7.0200	-4.490%	172	352	-96.439%
2024-08-14	7.4000	7.4000	7.3500	7.3500	+13.077%	2	356	-96.599%
2024-08-02	6.5000	6.5000	6.5000	6.5000	+35.417%	20	356	-96.154%
2024-07-31	4.8000	4.8000	4.8000	4.8000	-16.522%	1	356	-94.792%
2024-07-29	5.7500	5.7500	5.7500	5.7500	-2.542%	1	356	-95.652%
2024-07-18	5.7500	5.9000	5.6200	5.9000	+6.306%	207	356	-95.763%
2024-07-11	5.5500	5.5500	5.5500	5.5500	+5.714%	15	246	-95.495%
2024-07-03	5.2500	5.2500	5.2500	5.2500	-11.017%	1	260	-95.238%
2024-06-26	5.9000	5.9000	5.9000	5.9000	0.000%	3	260	-95.763%
2024-06-25	6.0000	6.0000	5.8500	5.9000	+0.855%	16	257	-95.763%
2024-06-17	5.8500	5.8500	5.8500	5.8500	+1.739%	2	247	-95.726%
2024-06-14	5.7600	5.7600	5.7500	5.7500	+0.877%	20	247	-95.652%
2024-06-13	5.7000	5.7000	5.7000	5.7000	+14.000%	10	247	-95.614%
2024-06-07	5.0000	5.0000	5.0000	5.0000	-19.355%	2	237	-95.000%
2024-06-03	6.1900	6.2000	6.1900	6.2000	+22.772%	150	238	-95.968%
2024-05-21	5.0500	5.0500	5.0500	5.0500	-15.833%	1	377	-95.050%
2024-05-20	6.0000	6.0000	6.0000	6.0000	-12.917%	1	376	-95.833%
2024-05-15	6.8900	6.8900	6.8900	6.8900	+0.437%	1	377	-96.372%
2024-05-03	7.0000	7.0000	6.8600	6.8600	-27.407%	10	378	-96.356%
2024-04-25	9.4500	9.4500	9.4500	9.4500	+14.268%	5	373	-97.354%
2024-04-24	7.9000	8.4000	7.9000	8.2700	-5.052%	204	368	-96.977%
2024-04-23	8.7100	8.7100	8.7100	8.7100	+1.279%	2	166	-97.130%
2024-04-12	8.6000	8.6000	8.6000	8.6000	+9.554%	2	166	-97.093%
2024-04-10	7.8500	7.8500	7.8500	7.8500	+20.031%	2	165	-96.815%
2024-03-27	6.5400	6.5400	6.5400	6.5400	+33.469%	2	165	-96.177%
2024-03-22	4.6600	4.9000	4.6600	4.9000	-36.115%	4	163	-94.898%
2024-03-18	7.6400	7.6700	7.0200	7.6700	+2.267%	100	163	-96.741%
2024-03-14	7.4000	7.5000	7.1500	7.5000	+26.904%	3	163	-96.667%
2024-03-12	5.9100	5.9100	5.9100	5.9100	-4.677%	3	161	-95.770%
2024-03-11	6.5500	6.5500	6.2000	6.2000	+5.983%	13	158	-95.968%
2024-03-01	5.8500	5.8500	5.8500	5.8500	+0.862%	20	146	-95.726%
2024-02-21	5.8000	5.8000	5.8000	5.8000	0.000%	10	136	-95.690%
2024-02-16	5.8000	5.8000	5.8000	5.8000	0.000%	2	125	-95.690%
2024-02-13	5.8000	5.8000	5.8000	5.8000	+1.754%	10	125	-95.690%
2024-01-31	5.7000	5.7000	5.7000	5.7000	-6.557%	1	115	-95.614%
2024-01-30	6.0000	6.1000	5.8700	6.1000	+1.667%	24	116	-95.902%
2024-01-25	6.0000	6.0000	6.0000	6.0000	0.000%	92	92	-95.833%