Dark

BA20261218P125
BA Dec 18 2026 125.00 Put (BA261218P00125000)
option OPRA

EOD

Aug 3, 2026

0.1700-37.037%(-0.1000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	0.1700	0.1700	0.1700	0.1700	-37.037%	10	308	0.000%
2026-07-30	0.2700	0.2700	0.2700	0.2700	+8.000%	1	308	-37.037%
2026-07-28	0.2500	0.2500	0.2500	0.2500	-37.500%	3	309	-32.000%
2026-07-21	0.4000	0.4000	0.4000	0.4000	+60.000%	1	312	-57.500%
2026-07-20	0.2500	0.2500	0.2500	0.2500	-13.793%	1	313	-32.000%
2026-07-15	0.2900	0.2900	0.2900	0.2900	+16.000%	1	313	-41.379%
2026-07-13	0.2500	0.2500	0.2500	0.2500	-32.432%	4	312	-32.000%
2026-07-02	0.3500	0.4000	0.2800	0.3700	-42.188%	6	314	-54.054%
2026-06-26	0.6300	0.6400	0.6300	0.6400	+25.490%	2	314	-73.438%
2026-06-15	0.5100	0.5100	0.5100	0.5100	+10.870%	5	312	-66.667%
2026-06-02	0.4600	0.4600	0.4600	0.4600	+6.977%	35	317	-63.043%
2026-05-28	0.4300	0.4300	0.4300	0.4300	-38.571%	5	311	-60.465%
2026-05-18	0.7000	0.7000	0.7000	0.7000	+16.667%	2	306	-75.714%
2026-05-11	0.6000	0.6000	0.6000	0.6000	-25.926%	1	306	-71.667%
2026-05-04	0.8300	0.8500	0.8000	0.8100	-8.989%	40	306	-79.012%
2026-04-28	1.1000	1.1000	0.7900	0.8900	+1.136%	33	300	-80.899%
2026-04-23	0.8800	0.8800	0.8800	0.8800	-15.385%	20	288	-80.682%
2026-04-22	1.0400	1.0400	1.0400	1.0400	-0.952%	1	268	-83.654%
2026-04-21	1.0500	1.0500	1.0500	1.0500	+15.385%	1	267	-83.810%
2026-04-17	0.9100	0.9100	0.9100	0.9100	-20.870%	1	267	-81.319%
2026-04-16	1.1500	1.1500	1.1500	1.1500	+27.778%	1	267	-85.217%
2026-04-15	0.9000	0.9000	0.9000	0.9000	-71.429%	1	266	-81.111%
2026-03-26	3.1500	3.1500	3.1500	3.1500	-7.895%	10	265	-94.603%
2026-03-20	3.4200	3.4200	3.4200	3.4200	+6.211%	2	255	-95.029%
2026-03-19	2.8000	3.2200	2.8000	3.2200	+55.556%	7	257	-94.720%
2026-03-17	2.0700	2.0700	2.0700	2.0700	+13.736%	2	256	-91.787%
2026-03-05	1.8200	1.8200	1.8200	1.8200	+8.982%	1	256	-90.659%
2026-03-04	1.6700	1.6700	1.6700	1.6700	+33.600%	1	257	-89.820%
2026-02-23	1.2500	1.2500	1.2500	1.2500	+8.696%	1	256	-86.400%
2026-02-06	1.1500	1.1500	1.1500	1.1500	-12.879%	1	256	-85.217%
2026-02-05	1.2500	1.3200	1.2500	1.3200	+55.294%	15	257	-87.121%
2026-01-27	0.8500	0.8500	0.8500	0.8500	-16.667%	1	272	-80.000%
2026-01-13	1.0200	1.0200	1.0200	1.0200	-17.073%	1	271	-83.333%
2026-01-12	1.2300	1.2300	1.2300	1.2300	+2.500%	1	271	-86.179%
2026-01-09	1.2000	1.2000	1.2000	1.2000	-14.894%	1	271	-85.833%
2026-01-06	1.4100	1.4100	1.4100	1.4100	-25.789%	1	271	-87.943%
2026-01-02	1.7500	1.9000	1.7500	1.9000	+3.261%	31	271	-91.053%
2025-12-29	1.8000	1.9100	1.8000	1.8400	+10.843%	20	300	-90.761%
2025-12-23	1.6600	1.6600	1.6600	1.6600	-36.154%	1	299	-89.759%
2025-12-02	3.0000	3.0000	2.6000	2.6000	-35.000%	42	299	-93.462%
2025-12-01	4.0000	4.0000	4.0000	4.0000	-5.882%	10	288	-95.750%
2025-11-26	4.3100	4.3100	4.2500	4.2500	+0.711%	17	277	-96.000%
2025-11-24	5.1500	5.1500	4.2200	4.2200	-17.255%	4	277	-95.972%
2025-11-21	5.1000	5.1000	5.1000	5.1000	-7.441%	1	273	-96.667%
2025-11-20	5.1000	5.5100	5.1000	5.5100	+34.063%	3	273	-96.915%
2025-11-19	4.1100	4.1100	4.1100	4.1100	+14.167%	1	270	-95.864%
2025-11-12	3.6000	3.6000	3.6000	3.6000	+0.279%	2	270	-95.278%
2025-11-10	3.5500	3.5900	3.5500	3.5900	-4.267%	2	271	-95.265%
2025-11-07	3.7500	3.7500	3.7500	3.7500	+7.143%	10	271	-95.467%
2025-11-05	3.5000	3.5000	3.5000	3.5000	+4.167%	12	261	-95.143%
2025-11-04	3.1000	3.3600	3.1000	3.3600	+5.000%	4	252	-94.940%
2025-10-31	3.2000	3.2000	3.2000	3.2000	+3.226%	3	253	-94.688%
2025-10-30	3.0500	3.1000	3.0500	3.1000	+5.802%	20	253	-94.516%
2025-10-29	2.9300	2.9300	2.9300	2.9300	-6.984%	1	253	-94.198%
2025-10-17	3.1500	3.1500	3.1500	3.1500	+5.000%	1	252	-94.603%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+11.940%	1	251	-94.333%
2025-10-03	2.6800	2.6800	2.6800	2.6800	-2.190%	1	250	-93.657%
2025-10-02	2.7400	2.7400	2.7400	2.7400	-7.432%	1	250	-93.796%
2025-10-01	2.9600	2.9600	2.9600	2.9600	+10.861%	1	251	-94.257%
2025-09-26	2.8500	2.8500	2.6700	2.6700	+24.186%	260	251	-93.633%
2025-08-29	2.1500	2.1500	2.1500	2.1500	-12.955%	4	319	-92.093%
2025-08-19	2.4700	2.4700	2.4700	2.4700	+5.106%	2	319	-93.117%
2025-08-18	2.3900	2.3900	2.3500	2.3500	-22.951%	3	319	-92.766%
2025-08-04	3.0500	3.0500	3.0500	3.0500	-1.613%	1	316	-94.426%
2025-08-01	3.1000	3.1000	3.1000	3.1000	-0.958%	11	315	-94.516%
2025-07-22	3.0800	3.1300	3.0800	3.1300	+6.102%	2	314	-94.569%
2025-07-21	2.9500	2.9500	2.9500	2.9500	-6.940%	1	314	-94.237%
2025-07-17	3.1800	3.1800	3.1200	3.1700	-7.038%	4	315	-94.637%
2025-07-11	3.3500	3.4100	3.3500	3.4100	-2.849%	2	315	-95.015%
2025-07-09	3.4400	3.5100	3.4400	3.5100	-10.230%	2	315	-95.157%
2025-07-08	3.8400	3.9100	3.8400	3.9100	-0.761%	2	315	-95.652%
2025-07-03	3.9100	3.9400	3.9100	3.9400	-20.081%	2	315	-95.685%
2025-06-26	4.6800	4.9300	4.6800	4.9300	-7.156%	2	315	-96.552%
2025-06-25	5.1700	5.3100	5.1700	5.3100	-8.448%	2	315	-96.798%
2025-06-13	5.8000	5.8000	5.8000	5.8000	+9.023%	2	315	-97.069%
2025-06-12	5.3400	5.3400	5.3200	5.3200	+16.923%	2	314	-96.805%
2025-06-11	4.3700	4.5500	4.3700	4.5500	+3.881%	4	314	-96.264%
2025-06-10	4.2500	4.3800	4.2500	4.3800	-1.794%	2	314	-96.119%
2025-06-09	4.3400	4.4600	4.3400	4.4600	-5.708%	2	314	-96.188%
2025-06-06	4.6200	4.7300	4.6200	4.7300	-2.273%	4	314	-96.406%
2025-06-05	4.6600	4.8400	4.6600	4.8400	+2.326%	2	314	-96.488%
2025-06-04	4.6000	4.7800	4.5800	4.7300	+4.646%	4	314	-96.406%
2025-06-03	4.2600	4.5200	4.2600	4.5200	-4.237%	2	314	-96.239%
2025-06-02	4.5100	4.7200	4.5100	4.7200	-3.279%	2	314	-96.398%
2025-05-30	4.6000	4.8800	4.6000	4.8800	-2.789%	8	314	-96.516%
2025-05-29	4.9400	5.0200	4.9400	5.0200	-4.015%	2	314	-96.614%
2025-05-28	4.9000	5.2300	4.9000	5.2300	+0.384%	4	314	-96.750%
2025-05-27	4.9100	5.2100	4.9100	5.2100	+9.224%	2	314	-96.737%
2025-05-21	4.4800	4.7700	4.4800	4.7700	-1.446%	2	314	-96.436%
2025-05-20	4.6700	4.8400	4.6300	4.8400	0.000%	3	314	-96.488%
2025-05-19	4.6300	4.8400	4.6300	4.8400	-0.206%	2	313	-96.488%
2025-05-16	4.8200	5.0000	4.6700	4.8500	-0.411%	8	312	-96.495%
2025-05-14	4.6600	4.8700	4.6600	4.8700	+1.458%	2	312	-96.509%
2025-05-13	4.7700	4.8000	4.7600	4.8000	-14.742%	3	311	-96.458%
2025-05-12	5.5300	5.6300	5.5300	5.6300	-9.920%	2	312	-96.980%
2025-05-09	6.3800	6.5400	6.2500	6.2500	-10.330%	6	312	-97.280%
2025-05-08	6.8400	6.9700	6.8400	6.9700	-5.811%	2	312	-97.561%
2025-05-07	7.2700	7.4000	7.2700	7.4000	+0.955%	2	312	-97.703%
2025-05-06	7.1800	7.3300	7.1800	7.3300	+0.274%	2	312	-97.681%
2025-05-05	7.2500	7.3100	7.2500	7.3100	-0.273%	4	312	-97.674%
2025-05-02	7.2700	7.3300	7.2700	7.3300	-6.980%	4	314	-97.681%
2025-05-01	7.8000	7.8800	7.8000	7.8800	-3.550%	2	314	-97.843%
2025-04-30	7.9700	8.1700	7.9700	8.1700	+3.418%	2	314	-97.919%
2025-04-29	7.7200	7.9300	7.7200	7.9000	-11.732%	17	314	-97.848%
2025-04-24	9.0000	9.0500	8.9500	8.9500	-28.799%	31	329	-98.101%
2025-04-15	12.7000	12.7000	12.5700	12.5700	-2.558%	2	300	-98.648%
2025-04-14	12.1500	12.9000	12.1500	12.9000	-4.089%	5	299	-98.682%
2025-04-11	13.4500	13.4500	13.4500	13.4500	+0.825%	2	301	-98.736%
2025-04-09	19.5300	19.5300	13.3400	13.3400	-32.284%	2	302	-98.726%
2025-04-07	22.6500	22.6500	19.2900	19.7000	+10.364%	202	303	-99.137%
2025-04-04	17.8500	17.8500	17.8500	17.8500	+87.895%	2	103	-99.048%
2025-04-01	9.5000	9.5000	9.5000	9.5000	+37.681%	1	102	-98.211%
2025-03-25	7.0000	7.0000	6.9000	6.9000	-3.226%	5	103	-97.536%
2025-03-24	7.1300	7.1300	7.1300	7.1300	-40.335%	71	103	-97.616%
2025-03-11	11.9500	11.9500	11.9500	11.9500	+17.157%	2	149	-98.577%
2025-03-05	10.2000	10.2000	10.2000	10.2000	-7.273%	1	149	-98.333%
2025-03-04	11.0000	11.0000	11.0000	11.0000	+65.414%	1	149	-98.455%
2025-02-20	6.6900	6.6900	6.6500	6.6500	+5.556%	3	150	-97.444%
2025-02-14	6.3000	6.3000	6.3000	6.3000	+2.439%	2	147	-97.302%
2025-02-13	6.1500	6.1500	6.1500	6.1500	-8.889%	1	147	-97.236%
2025-02-07	6.7500	6.7500	6.7500	6.7500	-13.462%	2	147	-97.481%
2025-01-24	7.8000	7.8000	7.8000	7.8000	0.000%	2	147	-97.821%
2025-01-21	7.8000	7.8000	7.8000	7.8000	-18.495%	4	146	-97.821%
2025-01-02	9.5700	9.5700	9.5700	9.5700	+5.049%	1	146	-98.224%
2024-12-24	9.1100	9.1100	9.1100	9.1100	0.000%	1	146	-98.134%
2024-12-19	9.1100	9.1100	9.1100	9.1100	-2.878%	1	146	-98.134%
2024-12-18	8.7500	9.4000	8.7500	9.3800	-8.666%	6	147	-98.188%
2024-12-13	10.2700	10.2700	10.2700	10.2700	-2.654%	2	149	-98.345%
2024-12-12	10.6000	10.6000	10.4700	10.5500	-15.261%	23	150	-98.389%
2024-12-04	12.4500	12.4500	12.4500	12.4500	-29.661%	1	150	-98.635%
2024-11-14	17.5000	17.7000	17.5000	17.7000	+23.088%	2	151	-99.040%
2024-11-11	14.3800	14.3800	14.3800	14.3800	+4.430%	2	149	-98.818%
2024-11-08	13.7700	13.7700	13.7700	13.7700	-3.368%	2	149	-98.765%
2024-11-05	14.2500	14.2500	14.2500	14.2500	-12.844%	1	148	-98.807%
2024-10-10	16.1000	16.3500	16.1000	16.3500	+9.000%	2	147	-98.960%
2024-10-09	15.5500	15.5500	15.0000	15.0000	-1.316%	77	146	-98.867%
2024-09-30	15.3300	15.3300	15.2000	15.2000	+4.683%	2	174	-98.882%
2024-09-23	14.5200	14.5200	14.5200	14.5200	+1.538%	70	174	-98.829%
2024-09-18	14.3000	14.3000	14.3000	14.3000	+7.116%	1	174	-98.811%
2024-09-13	14.0000	14.0000	13.3500	13.3500	+3.009%	6	174	-98.727%
2024-09-04	12.9600	12.9600	12.9600	12.9600	+31.574%	1	175	-98.688%
2024-08-29	9.8500	9.8500	9.8500	9.8500	-2.379%	1	176	-98.274%
2024-08-27	10.0900	10.0900	10.0900	10.0900	+1.816%	1	176	-98.315%
2024-08-26	9.9100	9.9100	9.9100	9.9100	+3.770%	1	176	-98.285%
2024-08-21	9.5500	9.5500	9.5500	9.5500	-21.074%	1	176	-98.220%
2024-08-12	12.1000	12.1000	12.1000	12.1000	+2.979%	5	175	-98.595%
2024-08-09	11.7500	11.7500	11.7500	11.7500	-8.203%	10	170	-98.553%
2024-08-06	12.8000	12.8000	12.8000	12.8000	+0.392%	5	165	-98.672%
2024-08-05	12.4600	12.7500	12.4600	12.7500	+7.143%	22	160	-98.667%
2024-08-02	11.0100	11.9000	11.0100	11.9000	+67.606%	8	178	-98.571%
2024-07-31	7.9000	7.9000	7.1000	7.1000	-15.476%	3	180	-97.606%
2024-07-29	8.5100	8.5100	8.4000	8.4000	-4.000%	20	183	-97.976%
2024-07-12	8.7500	8.7500	8.7500	8.7500	+5.422%	4	163	-98.057%
2024-07-05	8.3000	8.3000	8.3000	8.3000	-1.775%	4	161	-97.952%
2024-06-27	8.4500	8.4500	8.4500	8.4500	-2.762%	2	163	-97.988%
2024-06-26	8.5200	8.6900	8.5200	8.6900	-3.444%	2	161	-98.044%
2024-06-18	9.3300	9.3300	9.0000	9.0000	+15.385%	4	157	-98.111%
2024-06-04	7.4500	7.8000	7.4500	7.8000	-13.333%	2	157	-97.821%
2024-06-03	9.0000	9.0000	9.0000	9.0000	-16.279%	1	155	-98.111%
2024-05-24	10.4000	10.7500	10.4000	10.7500	+7.500%	4	155	-98.419%
2024-05-23	10.0000	10.0000	10.0000	10.0000	+9.170%	1	154	-98.300%
2024-05-21	9.1600	9.1600	9.1600	9.1600	-5.567%	1	154	-98.144%
2024-05-14	9.7500	9.7500	9.5000	9.7000	-24.806%	101	153	-98.247%
2024-04-25	12.9000	12.9000	12.9000	12.9000	+3.200%	1	78	-98.682%
2024-04-24	12.2000	12.5000	12.2000	12.5000	-2.114%	6	77	-98.640%
2024-04-23	12.7700	12.7700	12.7700	12.7700	+7.311%	1	71	-98.669%
2024-04-22	11.9000	11.9000	11.9000	11.9000	-0.833%	1	72	-98.571%
2024-04-12	12.0000	12.0000	12.0000	12.0000	+14.286%	2	73	-98.583%
2024-04-11	10.5000	10.5000	10.5000	10.5000	-8.696%	10	72	-98.381%
2024-04-10	11.5000	11.5000	11.5000	11.5000	+7.376%	1	62	-98.522%
2024-04-09	10.3500	11.0000	10.3500	10.7100	+5.517%	6	61	-98.413%
2024-04-08	10.1500	10.1500	10.1500	10.1500	+11.661%	1	57	-98.325%
2024-03-28	9.0900	9.0900	9.0900	9.0900	-3.298%	1	55	-98.130%
2024-03-25	9.5000	9.5000	9.4000	9.4000	-1.364%	16	55	-98.191%
2024-03-21	9.5300	9.5300	9.5300	9.5300	-4.795%	3	49	-98.216%
2024-03-12	10.1300	10.1800	10.0100	10.0100	+48.296%	8	46	-98.302%
2024-02-28	6.7500	6.7500	6.7500	6.7500	+19.469%	1	38	-97.481%
2024-02-12	5.6500	5.6500	5.6500	5.6500	-31.098%	1	37	-96.991%
2024-01-29	8.2000	8.2000	8.2000	8.2000	+26.154%	5	36	-97.927%
2024-01-26	6.5000	6.5000	6.5000	6.5000	-10.345%	1	31	-97.385%
2024-01-24	7.2500	7.2500	7.2500	7.2500	-2.027%	1	30	-97.655%
2024-01-22	7.4000	7.4000	7.4000	7.4000	-17.503%	5	29	-97.703%
2024-01-16	8.9700	8.9700	8.9700	8.9700	+30.000%	1	24	-98.105%
2024-01-12	6.9000	6.9000	6.9000	6.9000	+15.000%	1	22	-97.536%
2024-01-09	6.0000	6.0000	6.0000	6.0000	0.000%	22	22	-97.167%