Dark

BA20261218P145
BA Dec 18 2026 145.00 Put (BA261218P00145000)
option OPRA

EOD

Aug 6, 2026

0.4000+14.286%(+0.0500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	0.4000	0.4000	0.4000	0.4000	+14.286%	5	703	0.000%
2026-08-05	0.3000	0.3500	0.3000	0.3500	0.000%	48	708	+14.286%
2026-08-04	0.3500	0.3500	0.3500	0.3500	-45.313%	5	719	+14.286%
2026-07-28	0.6400	0.6400	0.6400	0.6400	-52.593%	1	719	-37.500%
2026-07-21	1.3500	1.3500	1.3500	1.3500	+82.432%	1	719	-70.370%
2026-07-07	0.6000	0.7500	0.5100	0.7400	-33.333%	103	718	-45.946%
2026-07-02	1.1100	1.1100	1.1100	1.1100	-38.333%	1	713	-63.964%
2026-06-08	1.8000	1.8000	1.8000	1.8000	+25.874%	1	712	-77.778%
2026-06-01	1.4300	1.4300	1.4300	1.4300	-21.429%	2	711	-72.028%
2026-05-20	1.5200	1.8200	1.5200	1.8200	+45.600%	5	710	-78.022%
2026-05-13	1.2800	1.3000	1.2500	1.2500	-34.211%	4	710	-68.000%
2026-05-05	1.9000	1.9000	1.9000	1.9000	-2.564%	11	709	-78.947%
2026-04-29	1.9500	1.9500	1.9500	1.9500	+2.632%	10	720	-79.487%
2026-04-27	1.9000	1.9000	1.9000	1.9000	-5.000%	1	720	-78.947%
2026-04-22	2.0000	2.0000	2.0000	2.0000	-0.990%	5	720	-80.000%
2026-04-17	2.0200	2.0200	2.0200	2.0200	-11.404%	10	720	-80.198%
2026-04-16	2.4900	2.4900	2.2800	2.2800	+4.110%	2	720	-82.456%
2026-04-15	2.1900	2.1900	2.1900	2.1900	-28.197%	2	722	-81.735%
2026-04-08	3.2200	3.2200	3.0500	3.0500	-28.235%	4	724	-86.885%
2026-04-07	4.2500	4.2500	4.2500	4.2500	+4.423%	2	725	-90.588%
2026-04-06	4.0700	4.0700	4.0700	4.0700	-4.907%	1	724	-90.172%
2026-04-01	4.2800	4.2800	4.2800	4.2800	-42.550%	1	724	-90.654%
2026-03-30	6.9500	7.4500	6.9500	7.4500	+16.406%	12	725	-94.631%
2026-03-20	6.5000	6.5000	6.4000	6.4000	+6.667%	14	719	-93.750%
2026-03-19	6.0500	6.0500	6.0000	6.0000	+42.857%	70	719	-93.333%
2026-03-11	4.2000	4.2000	4.2000	4.2000	+20.000%	1	670	-90.476%
2026-03-10	3.6000	3.6000	3.5000	3.5000	-10.256%	2	670	-88.571%
2026-03-09	3.8000	3.9000	3.8000	3.9000	+25.806%	16	669	-89.744%
2026-02-27	3.1000	3.1000	3.1000	3.1000	+11.511%	1	683	-87.097%
2026-02-25	2.7800	2.7800	2.7800	2.7800	+0.361%	1	684	-85.612%
2026-02-23	2.7700	2.7700	2.7700	2.7700	+10.800%	1	684	-85.560%
2026-02-19	2.5000	2.5000	2.5000	2.5000	-1.575%	5	683	-84.000%
2026-02-18	2.5400	2.5400	2.5400	2.5400	+14.414%	3	683	-84.252%
2026-02-17	2.2100	2.2200	2.2100	2.2200	+6.220%	15	686	-81.982%
2026-02-13	2.0900	2.0900	2.0900	2.0900	-5.000%	1	689	-80.861%
2026-02-12	2.2000	2.2000	2.2000	2.2000	+4.265%	2	689	-81.818%
2026-02-09	2.2000	2.2400	2.0100	2.1100	-12.083%	20	689	-81.043%
2026-02-03	2.4000	2.4000	2.4000	2.4000	+4.348%	1	686	-83.333%
2026-01-30	2.3000	2.3000	2.3000	2.3000	+12.745%	1	687	-82.609%
2026-01-28	2.0400	2.0400	2.0400	2.0400	+13.966%	1	688	-80.392%
2026-01-27	1.7900	1.7900	1.7900	1.7900	-19.005%	1	688	-77.654%
2026-01-21	2.2100	2.2100	2.2100	2.2100	+8.333%	1	687	-81.900%
2026-01-15	1.9900	2.1500	1.9700	2.0400	-8.520%	979	1,463	-80.392%
2026-01-13	2.1900	2.2300	2.1900	2.2300	-19.203%	21	1,169	-82.063%
2026-01-08	2.7600	2.7600	2.7600	2.7600	+2.222%	1	1,175	-85.507%
2026-01-05	2.7000	2.7000	2.7000	2.7000	-26.027%	5	1,175	-85.185%
2025-12-24	3.6500	3.6500	3.6500	3.6500	-37.393%	1	1,175	-89.041%
2025-12-11	5.8300	5.8300	5.8300	5.8300	+8.769%	1	1,175	-93.139%
2025-12-08	5.3600	5.3600	5.3600	5.3600	-10.667%	1	1,174	-92.537%
2025-12-04	5.6300	6.0700	5.6300	6.0000	+4.530%	2,870	3,647	-93.333%
2025-12-03	5.5500	5.7400	5.5500	5.7400	-18.000%	3	3,737	-93.031%
2025-11-26	7.0000	7.0000	7.0000	7.0000	-20.904%	1	3,736	-94.286%
2025-11-25	9.3500	9.4000	8.8000	8.8500	-5.851%	440	3,736	-95.480%
2025-11-24	9.7100	9.9000	9.3400	9.4000	-0.529%	2,155	3,327	-95.745%
2025-11-21	9.4200	9.8200	9.4000	9.4500	+19.924%	1,112	1,209	-95.767%
2025-11-20	7.8800	7.8800	7.8800	7.8800	+15.882%	30	263	-94.924%
2025-11-18	7.7000	7.7000	6.8000	6.8000	-2.857%	8	293	-94.118%
2025-11-10	6.7500	7.0000	6.7500	7.0000	+6.061%	15	286	-94.286%
2025-11-05	6.6000	6.6000	6.6000	6.6000	+4.762%	30	273	-93.939%
2025-11-04	6.3000	6.3000	6.3000	6.3000	+13.514%	1	243	-93.651%
2025-11-03	5.6200	5.6300	5.5500	5.5500	-10.484%	3	243	-92.793%
2025-10-31	6.2000	6.2000	6.2000	6.2000	0.000%	5	243	-93.548%
2025-10-30	6.0000	6.2000	6.0000	6.2000	+41.553%	2	238	-93.548%
2025-10-27	4.3800	4.3800	4.3800	4.3800	-9.504%	3	239	-90.868%
2025-10-23	4.8000	4.8400	4.8000	4.8400	-12.950%	2	239	-91.736%
2025-10-17	5.5500	5.5600	5.4200	5.5600	+0.542%	6	239	-92.806%
2025-10-15	5.6000	5.6000	5.5300	5.5300	+5.939%	2	240	-92.767%
2025-10-10	5.2200	5.2200	5.2200	5.2200	+3.162%	1	240	-92.337%
2025-10-06	4.8400	5.0600	4.8400	5.0600	+1.200%	2	239	-92.095%
2025-10-02	5.0000	5.0000	5.0000	5.0000	-5.303%	10	239	-92.000%
2025-10-01	5.2800	5.2800	5.2800	5.2800	-5.376%	2	239	-92.424%
2025-09-30	5.4400	5.5800	5.4400	5.5800	+4.299%	2	239	-92.832%
2025-09-29	5.3500	5.3500	5.3500	5.3500	+17.582%	5	239	-92.523%
2025-09-26	5.3500	5.3500	4.5500	4.5500	-13.168%	203	234	-91.209%
2025-09-25	5.2500	5.2500	5.2400	5.2400	-1.504%	2	341	-92.366%
2025-09-24	5.3200	5.3200	5.3200	5.3200	+2.308%	1	341	-92.481%
2025-09-23	5.2000	5.2000	5.1500	5.2000	-0.952%	12	341	-92.308%
2025-09-22	5.2400	5.2500	5.2400	5.2500	+2.140%	6	340	-92.381%
2025-09-18	5.0500	5.1400	5.0500	5.1400	-3.019%	5	340	-92.218%
2025-09-17	5.3000	5.3000	5.3000	5.3000	+6.000%	4	337	-92.453%
2025-09-12	5.0000	5.0000	5.0000	5.0000	+3.093%	10	337	-92.000%
2025-09-11	4.1100	4.8500	4.1100	4.8500	+14.929%	9	327	-91.753%
2025-09-10	4.2200	4.2200	4.2200	4.2200	+6.030%	1	332	-90.521%
2025-09-02	3.8900	3.9800	3.8900	3.9800	+0.759%	2	331	-89.950%
2025-08-27	4.0500	4.0500	3.9500	3.9500	-11.830%	2	331	-89.873%
2025-08-19	4.5900	4.5900	4.4800	4.4800	+5.164%	2	331	-91.071%
2025-08-18	4.1800	4.2600	4.1800	4.2600	+5.446%	2	333	-90.610%
2025-08-15	4.0000	4.0400	4.0000	4.0400	-4.038%	2	333	-90.099%
2025-08-13	4.2800	4.2800	4.1700	4.2100	-13.552%	5	333	-90.499%
2025-08-07	4.8700	4.8700	4.8700	4.8700	+4.060%	2	338	-91.786%
2025-08-06	4.6800	4.6800	4.6800	4.6800	-16.874%	1	340	-91.453%
2025-08-01	5.6300	5.6300	5.6300	5.6300	+13.968%	36	340	-92.895%
2025-07-31	4.9000	4.9400	4.9000	4.9400	-1.002%	2	340	-91.903%
2025-07-25	4.9500	4.9900	4.9500	4.9900	+3.958%	2	340	-91.984%
2025-07-24	4.7200	4.8000	4.7200	4.8000	-0.415%	2	340	-91.667%
2025-07-23	4.8200	4.8200	4.8200	4.8200	-12.681%	1	340	-91.701%
2025-07-22	5.4300	5.5200	5.4300	5.5200	+4.744%	2	341	-92.754%
2025-07-21	5.1300	5.3500	5.1300	5.2700	-2.768%	9	341	-92.410%
2025-07-18	5.3500	5.4200	5.2400	5.4200	-0.914%	41	344	-92.620%
2025-07-17	5.4700	5.4700	5.4700	5.4700	-1.085%	2	345	-92.687%
2025-07-14	5.4700	5.5300	5.4700	5.5300	-4.159%	2	345	-92.767%
2025-07-11	5.7300	5.7700	5.7300	5.7700	-0.859%	2	345	-93.068%
2025-07-10	5.8200	5.8400	5.7900	5.8200	+0.172%	7	345	-93.127%
2025-07-09	5.4000	5.8100	5.4000	5.8100	-12.500%	3	348	-93.115%
2025-07-08	6.5300	6.6400	6.5300	6.6400	-15.090%	2	347	-93.976%
2025-07-01	7.6000	7.8200	7.6000	7.8200	+4.545%	2	347	-94.885%
2025-06-27	8.0000	8.0000	7.3100	7.4800	-8.557%	3	347	-94.652%
2025-06-26	8.0500	8.1800	8.0500	8.1800	-9.513%	2	346	-95.110%
2025-06-23	8.8400	9.0400	8.8400	9.0400	-4.136%	2	346	-95.575%
2025-06-20	9.1600	9.4300	9.1600	9.4300	-2.984%	4	346	-95.758%
2025-06-17	9.7200	9.7200	9.7200	9.7200	+8.000%	2	346	-95.885%
2025-06-12	8.8800	9.0000	8.8000	9.0000	+20.321%	8	344	-95.556%
2025-06-11	7.2400	7.4800	7.2400	7.4800	+0.538%	2	341	-94.652%
2025-06-10	7.1500	7.4400	7.1500	7.4400	+8.613%	2	341	-94.624%
2025-06-09	7.2900	7.5300	6.8500	6.8500	-14.053%	14	341	-94.161%
2025-06-06	7.8600	7.9700	7.8600	7.9700	-0.250%	4	346	-94.981%
2025-06-05	7.8500	7.9900	7.8500	7.9900	+2.043%	2	346	-94.994%
2025-06-04	7.7100	7.8300	7.7100	7.8300	+3.435%	2	346	-94.891%
2025-06-03	7.2500	7.5700	7.2200	7.5700	-1.304%	23	346	-94.716%
2025-06-02	7.6800	7.9300	7.6700	7.6700	-4.125%	24	367	-94.785%
2025-05-30	7.8700	8.1300	7.8700	8.0000	+1.394%	12	345	-95.000%
2025-05-29	7.6500	7.8900	7.6500	7.8900	-8.997%	2	345	-94.930%
2025-05-28	8.3500	8.7500	8.3500	8.6700	+1.167%	6	345	-95.386%
2025-05-27	8.4500	8.5700	8.3200	8.5700	-2.057%	3	345	-95.333%
2025-05-23	8.8100	9.1200	8.7500	8.7500	+1.508%	12	340	-95.429%
2025-05-22	8.3500	8.6200	8.3500	8.6200	+3.855%	8	340	-95.360%
2025-05-21	7.8200	8.3000	7.6800	8.3000	+3.491%	7	332	-95.181%
2025-05-20	7.8500	8.0200	7.8300	8.0200	-0.743%	3	329	-95.012%
2025-05-19	7.8900	8.0800	7.8900	8.0800	+0.623%	2	328	-95.050%
2025-05-16	8.1700	8.2900	8.0300	8.0300	+1.006%	6	328	-95.019%
2025-05-15	7.9500	7.9500	7.9500	7.9500	-3.986%	10	328	-94.969%
2025-05-14	8.0800	8.3600	8.0800	8.2800	+3.242%	9	318	-95.169%
2025-05-13	8.0200	8.0200	8.0200	8.0200	-10.889%	1	325	-95.012%
2025-05-12	9.2800	9.3400	9.0000	9.0000	-15.888%	3	324	-95.556%
2025-05-09	10.7000	10.7000	10.7000	10.7000	-0.465%	30	325	-96.262%
2025-05-08	10.4000	10.7500	10.4000	10.7500	-11.523%	4	340	-96.279%
2025-05-07	12.1000	12.1500	12.1000	12.1500	+2.966%	2	336	-96.708%
2025-05-02	12.0000	12.1000	11.6000	11.8000	-6.349%	40	334	-96.610%
2025-04-29	12.6000	12.6000	12.6000	12.6000	-10.954%	15	316	-96.825%
2025-04-25	14.1500	14.1500	14.1500	14.1500	-9.873%	2	301	-97.173%
2025-04-23	15.1000	15.7000	15.1000	15.7000	-25.908%	2	300	-97.452%
2025-04-11	20.6200	21.1900	20.5300	21.1900	-22.353%	404	300	-98.112%
2025-04-09	28.4000	28.4000	27.1500	27.2900	+5.448%	9	229	-98.534%
2025-04-08	25.8800	25.8800	25.8800	25.8800	-18.437%	2	232	-98.454%
2025-04-07	28.9400	32.2100	28.9400	31.7300	+10.174%	4	232	-98.739%
2025-04-04	28.8000	28.8000	28.8000	28.8000	+137.428%	46	233	-98.611%
2025-03-24	12.1300	12.1300	12.1300	12.1300	-14.577%	70	256	-96.702%
2025-03-20	14.2000	14.2000	14.2000	14.2000	-33.365%	1	256	-97.183%
2025-03-10	21.4900	21.4900	21.3100	21.3100	+23.823%	2	257	-98.123%
2025-03-04	17.2100	17.2100	17.2100	17.2100	+63.905%	3	256	-97.676%
2025-02-18	10.5000	10.5000	10.5000	10.5000	-7.489%	1	255	-96.190%
2025-02-12	11.3500	11.3500	11.3500	11.3500	-0.526%	3	255	-96.476%
2025-02-07	11.4100	11.4100	11.4100	11.4100	-10.859%	6	255	-96.494%
2025-02-03	12.8000	12.8000	12.8000	12.8000	-4.335%	5	254	-96.875%
2025-01-27	11.3600	13.3800	11.3600	13.3800	+12.437%	18	254	-97.010%
2025-01-24	11.9000	11.9000	11.9000	11.9000	-7.537%	8	241	-96.639%
2025-01-23	12.8700	12.8700	12.8700	12.8700	-15.607%	10	237	-96.892%
2025-01-08	15.1500	15.2500	15.1500	15.2500	+2.007%	2	237	-97.377%
2025-01-07	14.9500	14.9500	14.9500	14.9500	-0.333%	1	237	-97.324%
2024-12-30	15.0000	15.0000	15.0000	15.0000	+9.489%	1	237	-97.333%
2024-12-26	13.7000	13.7000	13.7000	13.7000	-6.803%	1	238	-97.080%
2024-12-19	15.5000	15.5000	14.7000	14.7000	-15.952%	10	238	-97.279%
2024-12-16	17.5000	17.5000	17.4900	17.4900	+1.686%	15	241	-97.713%
2024-12-12	17.2000	17.2000	17.2000	17.2000	-16.302%	1	241	-97.674%
2024-12-06	20.0000	20.5500	20.0000	20.5500	+3.788%	8	242	-98.054%
2024-12-04	19.8000	19.8000	19.8000	19.8000	-2.463%	1	239	-97.980%
2024-12-03	20.0000	20.3000	20.0000	20.3000	+2.525%	3	240	-98.030%
2024-12-02	19.8000	19.8000	19.8000	19.8000	-18.114%	2	239	-97.980%
2024-11-20	24.2700	24.2700	24.1800	24.1800	-8.409%	3	241	-98.346%
2024-11-18	26.4000	26.4000	26.4000	26.4000	-1.308%	1	241	-98.485%
2024-11-15	26.7500	26.7500	26.7500	26.7500	-0.963%	4	241	-98.505%
2024-11-13	25.0000	27.0100	25.0000	27.0100	+8.040%	16	240	-98.519%
2024-11-12	25.0000	25.0000	25.0000	25.0000	+4.998%	1	225	-98.400%
2024-11-06	23.1000	23.8100	23.1000	23.8100	+9.471%	5	224	-98.320%
2024-11-05	21.7500	21.7500	21.7500	21.7500	+0.928%	5	222	-98.161%
2024-10-28	21.5500	21.5500	21.5500	21.5500	-8.063%	2	222	-98.144%
2024-10-15	23.2600	23.4400	23.2600	23.4400	-4.444%	6	220	-98.294%
2024-10-14	24.1000	24.5500	24.1000	24.5300	-2.465%	4	214	-98.369%
2024-10-10	24.3500	25.1500	23.9500	25.1500	+9.205%	104	213	-98.410%
2024-10-09	23.0300	23.0300	23.0300	23.0300	-2.000%	2	246	-98.263%
2024-10-02	23.5000	23.5000	23.5000	23.5000	+8.746%	1	246	-98.298%
2024-09-26	21.6100	21.6100	21.6100	21.6100	-2.701%	1	247	-98.149%
2024-09-24	22.2100	22.2100	22.2100	22.2100	-0.493%	1	248	-98.199%
2024-09-23	22.3200	22.3200	22.3200	22.3200	-0.579%	70	248	-98.208%
2024-09-20	22.4500	22.4500	22.4500	22.4500	+3.552%	200	178	-98.218%
2024-09-18	21.6800	21.6800	21.6800	21.6800	-1.900%	15	96	-98.155%
2024-09-11	22.1000	22.1000	22.1000	22.1000	+10.500%	1	96	-98.190%
2024-09-09	19.8000	20.0000	19.8000	20.0000	-1.961%	2	96	-98.000%
2024-09-04	20.4000	20.4000	20.4000	20.4000	+4.884%	5	96	-98.039%
2024-09-03	18.3800	19.4500	18.3800	19.4500	+24.440%	7	96	-97.943%
2024-08-27	15.6300	15.6300	15.6300	15.6300	-17.520%	15	96	-97.441%
2024-08-08	19.1400	19.1400	18.8000	18.9500	+0.531%	37	111	-97.889%
2024-08-05	18.8500	18.8500	18.8500	18.8500	+54.508%	4	77	-97.878%
2024-07-31	12.2000	12.2000	12.2000	12.2000	-9.630%	1	73	-96.721%
2024-07-16	13.5000	13.5000	13.5000	13.5000	-2.174%	1	74	-97.037%
2024-07-05	13.8000	13.8000	13.8000	13.8000	+2.222%	8	73	-97.101%
2024-07-03	13.5000	13.5500	13.5000	13.5000	+1.887%	10	67	-97.037%
2024-07-02	13.2500	13.2500	13.2500	13.2500	-7.986%	2	67	-96.981%
2024-06-27	14.4000	14.4000	14.4000	14.4000	-0.552%	1	67	-97.222%
2024-06-24	14.4800	14.4800	14.4800	14.4800	+9.947%	1	66	-97.238%
2024-06-11	12.1300	13.2000	12.1300	13.1700	-2.082%	100	66	-96.963%
2024-06-04	13.9000	13.9000	13.3000	13.4500	+21.171%	19	146	-97.026%
2024-05-28	11.1000	11.1000	11.1000	11.1000	-47.143%	1	128	-96.396%
2024-05-24	21.0000	21.0000	21.0000	21.0000	+34.875%	2	127	-98.095%
2024-05-15	15.5700	15.5700	15.5700	15.5700	+0.842%	100	127	-97.431%
2024-05-03	15.4400	15.4400	15.4400	15.4400	-5.854%	2	27	-97.409%
2024-04-29	16.4000	16.4000	16.4000	16.4000	-18.000%	1	26	-97.561%
2024-04-25	20.0000	20.0000	20.0000	20.0000	+6.667%	1	25	-98.000%
2024-04-24	17.9000	18.7500	17.9000	18.7500	+3.591%	16	24	-97.867%
2024-04-23	18.1000	18.1000	18.1000	18.1000	-0.822%	2	8	-97.790%
2024-04-18	18.2500	18.2500	18.2500	18.2500	-1.245%	1	8	-97.808%
2024-04-15	18.4800	18.4800	18.4800	18.4800	+9.027%	1	8	-97.835%
2024-04-10	16.9500	16.9500	16.9500	16.9500	+13.378%	2	7	-97.640%
2024-03-26	14.9500	14.9500	14.9500	14.9500	-7.027%	1	5	-97.324%
2024-03-12	16.0800	16.0800	16.0800	16.0800	+23.692%	2	4	-97.512%
2024-02-22	13.0000	13.0000	13.0000	13.0000	0.000%	2	2	-96.923%