Dark

BA20261218P130
BA Dec 18 2026 130.00 Put (BA261218P00130000)
option OPRA

EOD

Sep 28, 2026

0.2500+150.000%(+0.1500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	0.2800	0.2800	0.2200	0.2500	+150.000%	7	1,135	0.000%
2026-09-23	0.1000	0.1000	0.1000	0.1000	-16.667%	2	1,130	+150.000%
2026-09-22	0.1200	0.1200	0.1200	0.1200	-40.000%	1	1,132	+108.333%
2026-09-18	0.1700	0.2700	0.1700	0.2000	-53.488%	5	1,131	+25.000%
2026-09-17	0.1800	0.4300	0.1800	0.4300	+186.667%	3	1,131	-41.860%
2026-09-14	0.1500	0.1500	0.1500	0.1500	+7.143%	1	1,128	+66.667%
2026-09-10	0.2500	0.2500	0.1400	0.1400	+40.000%	2	1,128	+78.571%
2026-09-03	0.1000	0.1000	0.1000	0.1000	-50.000%	5	1,129	+150.000%
2026-08-27	0.1800	0.2000	0.1800	0.2000	+25.000%	8	1,129	+25.000%
2026-08-26	0.1600	0.1600	0.1600	0.1600	-38.462%	14	1,129	+56.250%
2026-08-25	0.2600	0.2600	0.2600	0.2600	+62.500%	2	1,129	-3.846%
2026-08-24	0.1600	0.1700	0.1600	0.1600	+6.667%	32	1,129	+56.250%
2026-08-21	0.1700	0.1700	0.1500	0.1500	-34.783%	5	1,129	+66.667%
2026-08-19	0.2800	0.2800	0.2300	0.2300	+53.333%	3	1,129	+8.696%
2026-08-11	0.1500	0.1500	0.1500	0.1500	-59.459%	1	1,129	+66.667%
2026-07-27	0.3700	0.3700	0.3700	0.3700	-9.756%	1	1,130	-32.432%
2026-07-08	0.4200	0.4200	0.4100	0.4100	+46.429%	2	1,130	-39.024%
2026-07-07	0.2800	0.2800	0.2800	0.2800	-44.000%	1	1,131	-10.714%
2026-07-02	0.6000	0.6000	0.5000	0.5000	-9.091%	2	1,132	-50.000%
2026-06-22	0.5500	0.5500	0.5500	0.5500	-36.782%	1	1,132	-54.545%
2026-06-05	0.8700	0.8700	0.8700	0.8700	+4.819%	1	1,133	-71.264%
2026-06-02	0.8300	0.8300	0.8300	0.8300	-2.353%	1	1,132	-69.880%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-24.779%	2	1,135	-70.588%
2026-05-19	1.1700	1.1700	1.1300	1.1300	+50.667%	2	1,135	-77.876%
2026-05-08	0.7200	0.7500	0.7200	0.7500	-25.000%	6	1,133	-66.667%
2026-05-06	1.0000	1.0000	1.0000	1.0000	-21.875%	3	1,138	-75.000%
2026-04-23	1.2800	1.2800	1.2800	1.2800	-1.538%	1	1,135	-80.469%
2026-04-21	1.1800	1.3000	1.1800	1.3000	+16.071%	2	1,134	-80.769%
2026-04-16	1.2500	1.2500	1.1200	1.1200	+14.286%	2	1,134	-77.679%
2026-04-15	0.9800	0.9800	0.9800	0.9800	-20.325%	1	1,134	-74.490%
2026-04-14	1.2300	1.2300	1.2300	1.2300	-63.063%	1	1,135	-79.675%
2026-03-31	3.3100	3.3500	3.3100	3.3300	-20.525%	15	1,135	-92.492%
2026-03-27	3.9700	4.1900	3.9700	4.1900	+26.586%	2	1,135	-94.033%
2026-03-23	3.3100	3.3100	3.3100	3.3100	+20.364%	13	1,133	-92.447%
2026-03-13	2.7500	2.7500	2.7500	2.7500	-11.290%	1	1,120	-90.909%
2026-03-12	3.1000	3.1000	3.1000	3.1000	+63.158%	1	1,120	-91.935%
2026-02-27	1.9000	1.9000	1.9000	1.9000	+15.152%	1	1,120	-86.842%
2026-02-25	1.6500	1.6500	1.6500	1.6500	+10.000%	1	1,120	-84.848%
2026-02-19	1.5000	1.5000	1.5000	1.5000	+11.111%	1	1,120	-83.333%
2026-02-18	1.3500	1.3500	1.3500	1.3500	-8.784%	2	1,119	-81.481%
2026-02-17	1.4900	1.4900	1.4800	1.4800	+21.311%	3	1,117	-83.108%
2026-02-13	1.2200	1.2200	1.2200	1.2200	-9.630%	1	1,117	-79.508%
2026-02-11	1.3500	1.3500	1.3500	1.3500	-3.571%	40	1,117	-81.481%
2026-02-06	1.4000	1.4000	1.4000	1.4000	+28.440%	1	1,077	-82.143%
2026-01-28	1.0900	1.0900	1.0900	1.0900	+1.869%	1	1,077	-77.064%
2026-01-23	1.0700	1.0700	1.0700	1.0700	-20.741%	1	1,078	-76.636%
2026-01-20	1.2400	1.3500	1.1400	1.3500	+8.000%	26	1,079	-81.481%
2026-01-13	1.2500	1.2500	1.2500	1.2500	-39.024%	1	1,078	-80.000%
2026-01-02	2.0500	2.0500	2.0500	2.0500	-6.818%	1	1,078	-87.805%
2025-12-29	2.1600	2.3100	2.0300	2.2000	+13.990%	42	1,079	-88.636%
2025-12-24	1.9300	1.9300	1.9300	1.9300	-17.521%	1	1,086	-87.047%
2025-12-22	2.3400	2.3400	2.3400	2.3400	-23.279%	1	1,086	-89.316%
2025-12-16	3.0500	3.0500	3.0500	3.0500	-7.012%	1	1,086	-91.803%
2025-12-15	3.1500	3.2800	3.1500	3.2800	-5.476%	118	1,085	-92.378%
2025-12-11	3.4700	3.4700	3.4700	3.4700	-8.684%	1	1,082	-92.795%
2025-12-10	3.8500	3.8500	3.8000	3.8000	+18.750%	10	1,081	-93.421%
2025-12-08	3.2000	3.2000	3.2000	3.2000	-8.571%	2	1,086	-92.188%
2025-12-04	3.5000	3.5000	3.5000	3.5000	+2.339%	1	1,088	-92.857%
2025-12-03	3.6500	3.7000	3.4200	3.4200	-2.286%	5	1,087	-92.690%
2025-12-02	3.7900	3.7900	3.5000	3.5000	-25.054%	11	1,084	-92.857%
2025-12-01	4.6100	4.6700	4.6100	4.6700	-18.070%	2	1,083	-94.647%
2025-11-25	5.7000	5.7000	5.7000	5.7000	+15.152%	200	1,082	-95.614%
2025-11-19	4.9500	4.9500	4.9500	4.9500	+10.000%	1	992	-94.949%
2025-11-17	4.3000	4.5000	4.3000	4.5000	+3.448%	10	991	-94.444%
2025-11-07	4.3600	4.3600	4.3500	4.3500	+6.098%	2	986	-94.253%
2025-11-06	4.1000	4.1000	4.1000	4.1000	-2.381%	10	986	-93.902%
2025-11-05	4.2000	4.2000	4.2000	4.2000	+12.601%	5	986	-94.048%
2025-11-04	3.7300	3.7300	3.7300	3.7300	+7.493%	2	986	-93.298%
2025-11-03	3.4600	3.4700	3.4600	3.4700	-8.684%	2	983	-92.795%
2025-10-30	3.5000	3.8000	3.5000	3.8000	+26.667%	4	983	-93.421%
2025-10-29	3.0000	3.0000	3.0000	3.0000	-1.639%	3	980	-91.667%
2025-10-21	3.0500	3.0500	3.0500	3.0500	+22.000%	50	977	-91.803%
2025-10-10	2.5000	2.5000	2.5000	2.5000	-27.536%	95	927	-90.000%
2025-10-09	3.4500	3.4500	3.4500	3.4500	+11.290%	1	832	-92.754%
2025-10-06	3.1000	3.1000	3.1000	3.1000	-15.068%	1	831	-91.935%
2025-09-30	3.4400	3.6500	3.4400	3.6500	+18.893%	2	832	-93.151%
2025-09-26	3.0700	3.0700	3.0700	3.0700	-9.172%	60	833	-91.857%
2025-09-25	3.3500	3.3800	3.3500	3.3800	-0.588%	2	833	-92.604%
2025-09-23	3.3000	3.4000	3.3000	3.4000	+4.615%	49	834	-92.647%
2025-09-17	3.2500	3.2500	3.2500	3.2500	-2.985%	2	878	-92.308%
2025-09-16	3.3100	3.3500	3.3100	3.3500	+25.940%	2	878	-92.537%
2025-09-08	2.6600	2.6600	2.6600	2.6600	+5.556%	4	879	-90.602%
2025-08-29	2.5200	2.5200	2.5200	2.5200	-5.618%	4	879	-90.079%
2025-08-13	2.6700	2.6700	2.6700	2.6700	-20.060%	2	879	-90.637%
2025-07-25	3.3800	3.3800	3.3400	3.3400	+3.086%	2	879	-92.515%
2025-07-23	3.2400	3.2800	3.2400	3.2400	-12.432%	3	879	-92.284%
2025-07-22	3.5800	3.7000	3.5800	3.7000	+4.816%	2	878	-93.243%
2025-07-21	3.4100	3.5300	3.4100	3.5300	-1.671%	2	878	-92.918%
2025-07-18	3.5800	3.5900	3.5800	3.5900	-2.973%	2	877	-93.036%
2025-07-17	3.6500	3.7000	3.6500	3.7000	+10.448%	2	878	-93.243%
2025-07-11	3.3500	3.3500	3.3500	3.3500	-16.250%	50	878	-92.537%
2025-07-09	4.0000	4.0000	4.0000	4.0000	-9.502%	5	877	-93.750%
2025-07-08	4.4200	4.4200	4.4200	4.4200	-2.428%	2	877	-94.344%
2025-07-03	4.5200	4.8000	4.4600	4.5300	-10.474%	4	876	-94.481%
2025-07-01	5.0600	5.0600	5.0600	5.0600	-5.066%	100	877	-95.059%
2025-06-30	5.1300	5.3300	5.1300	5.3300	+6.600%	2	877	-95.310%
2025-06-27	5.1300	5.1300	5.0000	5.0000	-11.972%	2	877	-95.000%
2025-06-26	5.3900	5.6800	5.3900	5.6800	-5.333%	3	877	-95.599%
2025-06-25	5.9200	6.0000	5.9200	6.0000	-4.306%	2	877	-95.833%
2025-06-23	6.0200	6.2700	6.0200	6.2700	-3.538%	2	877	-96.013%
2025-06-20	6.3200	6.5000	6.3200	6.5000	+9.244%	4	877	-96.154%
2025-06-12	6.1000	6.1200	5.9500	5.9500	+13.550%	4	878	-95.798%
2025-06-11	5.0200	5.2400	5.0200	5.2400	+3.353%	4	876	-95.229%
2025-06-10	4.8800	5.0700	4.8800	5.0700	-0.783%	2	876	-95.069%
2025-06-09	4.9800	5.1100	4.9800	5.1100	-7.762%	2	876	-95.108%
2025-06-06	5.3200	5.5400	5.3200	5.5400	+3.166%	4	876	-95.487%
2025-06-05	5.3200	5.5400	5.3200	5.3700	+9.146%	3	876	-95.345%
2025-06-04	5.3300	5.4600	4.9200	4.9200	-4.651%	4	876	-94.919%
2025-06-03	4.9100	5.1600	4.9100	5.1600	-0.769%	2	876	-95.155%
2025-06-02	5.2100	5.4800	5.2000	5.2000	-6.306%	3	876	-95.192%
2025-05-30	5.3300	5.5500	5.3300	5.5500	+0.909%	4	876	-95.495%
2025-05-29	4.8500	5.5000	4.8500	5.5000	-7.873%	3	876	-95.455%
2025-05-28	5.6600	5.9700	5.6600	5.9700	+0.505%	2	876	-95.812%
2025-05-27	5.6600	5.9400	5.6600	5.9400	-4.039%	2	876	-95.791%
2025-05-23	5.9600	6.1900	5.9600	6.1900	+13.787%	4	876	-95.961%
2025-05-21	5.1700	5.4400	5.1700	5.4400	-1.449%	9	876	-95.404%
2025-05-20	5.3400	5.5200	5.3400	5.5200	-1.075%	2	876	-95.471%
2025-05-19	5.3000	5.5800	5.3000	5.5800	+2.198%	2	876	-95.520%
2025-05-16	5.2300	5.4600	5.2300	5.4600	-5.862%	4	876	-95.421%
2025-05-14	5.8000	5.8000	5.8000	5.8000	-10.632%	6	876	-95.690%
2025-05-12	6.3200	6.4900	6.3200	6.4900	-12.060%	2	876	-96.148%
2025-05-09	7.4000	7.4000	7.3800	7.3800	-6.818%	4	876	-96.612%
2025-05-08	7.8000	7.9200	7.8000	7.9200	-6.824%	2	876	-96.843%
2025-05-07	8.3100	8.5000	8.3100	8.5000	+2.286%	2	876	-97.059%
2025-05-06	8.1700	8.3100	8.1700	8.3100	+0.362%	2	876	-96.992%
2025-05-05	8.2500	8.2800	8.2500	8.2800	-16.448%	2	876	-96.981%
2025-04-25	9.9100	9.9100	9.9100	9.9100	-24.753%	2	876	-97.477%
2025-04-22	13.1700	13.1700	13.1700	13.1700	-9.485%	2	875	-98.102%
2025-04-16	14.3500	14.5500	14.3500	14.5500	+0.622%	2	875	-98.282%
2025-04-15	14.4600	14.4600	14.4600	14.4600	+4.179%	1	876	-98.271%
2025-04-14	13.9300	13.9300	13.8800	13.8800	-41.011%	2	875	-98.199%
2025-04-07	24.3000	25.1300	23.5300	23.5300	+17.357%	5	877	-98.938%
2025-04-04	20.0500	20.0500	20.0500	20.0500	+44.245%	6	879	-98.753%
2025-04-03	13.9000	13.9000	13.9000	13.9000	+65.673%	106	879	-98.201%
2025-03-25	8.3800	8.3900	8.3800	8.3900	+10.250%	4	821	-97.020%
2025-03-24	8.0500	8.0500	7.6100	7.6100	-36.050%	2	821	-96.715%
2025-03-17	11.9000	11.9000	11.9000	11.9000	-7.680%	205	821	-97.899%
2025-03-13	12.8200	12.8900	12.7000	12.8900	-15.862%	700	1,153	-98.061%
2025-03-11	15.5500	15.5500	15.3200	15.3200	+2.819%	21	1,153	-98.368%
2025-03-07	14.9000	14.9000	14.9000	14.9000	+20.161%	2	1,162	-98.322%
2025-03-04	12.4000	12.4000	12.4000	12.4000	+79.450%	905	257	-97.984%
2025-02-18	6.9100	6.9100	6.9100	6.9100	-4.690%	7	257	-96.382%
2025-02-14	7.2500	7.2500	7.2500	7.2500	-8.228%	2	257	-96.552%
2025-02-10	7.9000	7.9000	7.9000	7.9000	+1.282%	5	257	-96.835%
2025-02-07	7.8000	7.8000	7.8000	7.8000	-9.302%	2	257	-96.795%
2025-01-23	8.6000	8.6000	8.6000	8.6000	-3.371%	10	258	-97.093%
2025-01-21	8.9000	8.9000	8.9000	8.9000	-8.718%	2	252	-97.191%
2025-01-17	9.7500	9.7500	9.7500	9.7500	+1.563%	2	252	-97.436%
2024-12-31	9.6000	9.6000	9.6000	9.6000	+37.143%	1	252	-97.396%
2024-12-30	7.0000	7.0000	7.0000	7.0000	-36.364%	5	252	-96.429%
2024-12-16	11.6000	11.6000	11.0000	11.0000	-5.172%	4	252	-97.727%
2024-12-13	11.6000	11.6000	11.6000	11.6000	-7.200%	2	253	-97.845%
2024-12-11	12.5000	12.5000	12.5000	12.5000	+0.806%	2	254	-98.000%
2024-12-10	12.6500	12.6500	12.4000	12.4000	-6.415%	12	256	-97.984%
2024-12-09	13.2400	13.3100	12.9800	13.2500	-0.301%	23	268	-98.113%
2024-12-05	13.2800	13.2900	13.2800	13.2900	-4.457%	2	252	-98.119%
2024-12-04	14.8000	14.8000	13.9100	13.9100	-22.377%	3	250	-98.203%
2024-11-19	17.9200	17.9200	17.9200	17.9200	-0.444%	1	253	-98.605%
2024-11-18	17.6000	18.0000	17.6000	18.0000	-2.860%	11	252	-98.611%
2024-11-15	18.5300	18.5300	18.5300	18.5300	-6.884%	2	242	-98.651%
2024-11-14	20.1500	20.1500	19.9000	19.9000	+24.375%	154	241	-98.744%
2024-11-08	15.8500	16.0000	15.8500	16.0000	-8.571%	4	100	-98.438%
2024-11-07	15.8000	17.5000	15.8000	17.5000	+13.195%	7	100	-98.571%
2024-11-04	15.4600	15.4600	15.4600	15.4600	-7.701%	2	103	-98.383%
2024-10-29	16.7500	16.7500	16.7500	16.7500	+14.334%	4	101	-98.507%
2024-10-22	14.6500	14.6500	14.6500	14.6500	+1.034%	1	97	-98.294%
2024-10-21	14.5000	14.5000	14.5000	14.5000	-19.220%	1	97	-98.276%
2024-10-14	17.5000	17.9500	17.5000	17.9500	+2.571%	8	98	-98.607%
2024-10-09	17.5000	17.5000	17.5000	17.5000	+2.941%	1	92	-98.571%
2024-09-30	16.9500	17.0000	16.9500	17.0000	+13.636%	2	91	-98.529%
2024-09-27	14.9600	14.9600	14.9600	14.9600	-10.150%	2	89	-98.329%
2024-09-25	16.6500	16.6500	16.6500	16.6500	+4.585%	1	90	-98.498%
2024-09-19	15.9200	15.9200	15.9200	15.9200	-4.096%	1	91	-98.430%
2024-09-16	16.2000	16.6000	16.2000	16.6000	+2.469%	3	90	-98.494%
2024-09-13	15.4600	16.2000	15.4500	16.2000	+8.000%	8	87	-98.457%
2024-09-11	15.5000	16.2000	14.9000	15.0000	-3.846%	6	84	-98.333%
2024-09-10	15.6000	15.6000	15.6000	15.6000	+7.586%	1	80	-98.397%
2024-09-09	14.3500	14.5000	14.3000	14.5000	-8.805%	7	80	-98.276%
2024-09-06	15.7500	15.9000	15.7500	15.9000	+11.423%	12	75	-98.428%
2024-09-04	14.1000	14.2700	14.0300	14.2700	-3.841%	51	69	-98.248%
2024-09-03	14.5200	14.8500	14.5200	14.8400	+31.327%	59	101	-98.315%
2024-08-29	11.3000	11.3000	11.3000	11.3000	-3.830%	2	51	-97.788%
2024-08-28	11.7500	11.7500	11.7500	11.7500	+0.427%	1	49	-97.872%
2024-08-27	11.7000	11.7000	11.7000	11.7000	-2.500%	1	48	-97.863%
2024-08-20	11.0000	12.0000	11.0000	12.0000	-9.434%	3	47	-97.917%
2024-08-13	13.2500	13.2500	13.2500	13.2500	-2.930%	1	46	-98.113%
2024-08-12	13.6500	13.6500	13.6500	13.6500	+0.147%	1	47	-98.168%
2024-08-08	13.6300	13.6300	13.6300	13.6300	+26.791%	5	46	-98.166%
2024-06-18	10.7500	10.7500	10.7500	10.7500	+6.753%	1	43	-97.674%
2024-06-17	10.0700	10.0700	10.0700	10.0700	-4.095%	20	43	-97.517%
2024-06-14	10.4900	10.5000	10.0000	10.5000	+8.025%	6	23	-97.619%
2024-06-03	10.5500	10.5500	9.7200	9.7200	-17.627%	13	23	-97.428%
2024-05-31	11.8000	11.8000	11.8000	11.8000	+2.609%	2	14	-97.881%
2024-05-23	11.5000	11.5000	11.5000	11.5000	+13.861%	1	12	-97.826%
2024-05-21	10.2500	10.2500	10.1000	10.1000	-3.349%	3	12	-97.525%
2024-05-16	10.4500	10.4500	10.4500	10.4500	-7.194%	1	11	-97.608%
2024-05-15	11.2600	11.2600	11.2600	11.2600	+7.340%	1	12	-97.780%
2024-05-08	10.4900	10.4900	10.4900	10.4900	-20.950%	1	11	-97.617%
2024-04-12	13.2700	13.2700	13.2700	13.2700	+5.990%	2	11	-98.116%
2024-04-10	12.4500	12.5200	12.4500	12.5200	+4.333%	5	10	-98.003%
2024-04-09	12.0000	12.0000	12.0000	12.0000	+21.212%	2	5	-97.917%
2024-01-30	9.9000	9.9000	9.9000	9.9000	+1.957%	1	3	-97.475%
2024-01-16	9.7100	9.7100	9.7100	9.7100	+92.277%	1	2	-97.425%
2024-01-09	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	-95.050%