Dark

BA20261218P155
BA Dec 18 2026 155.00 Put (BA261218P00155000)
option OPRA

EOD

Aug 5, 2026

0.4900-51.961%(-0.5300)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.7500	0.7500	0.4900	0.4900	-51.961%	7	1,706	0.000%
2026-08-03	1.0200	1.0200	1.0200	1.0200	-46.032%	1	1,712	-51.961%
2026-07-31	1.8900	1.8900	1.8900	1.8900	-7.353%	4	1,713	-74.074%
2026-06-29	2.0400	2.0400	2.0400	2.0400	+22.156%	3	1,713	-75.980%
2026-06-24	1.6700	1.6700	1.6700	1.6700	-13.918%	1	1,710	-70.659%
2026-06-18	1.9400	1.9400	1.9400	1.9400	+42.647%	1	1,709	-74.742%
2026-06-17	1.3600	1.3600	1.3600	1.3600	-24.444%	1	1,709	-63.971%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-36.396%	1	1,709	-72.778%
2026-06-05	2.8300	2.8300	2.8300	2.8300	+20.426%	1	1,710	-82.686%
2026-06-01	2.3500	2.3500	2.3500	2.3500	+8.796%	6	1,709	-79.149%
2026-05-29	2.1600	2.1600	2.1600	2.1600	-2.262%	1	1,703	-77.315%
2026-05-28	2.2400	2.3300	2.2000	2.2100	-22.727%	7	1,703	-77.828%
2026-05-21	2.8600	2.8600	2.8600	2.8600	+10.000%	1	1,703	-82.867%
2026-05-20	2.6000	2.6000	2.6000	2.6000	-5.797%	1	1,702	-81.154%
2026-05-15	2.7600	2.7600	2.7600	2.7600	+54.190%	2	1,702	-82.246%
2026-05-14	1.7900	1.7900	1.7900	1.7900	-5.789%	1	1,700	-72.626%
2026-05-13	1.9100	1.9100	1.9000	1.9000	-31.159%	4	1,703	-74.211%
2026-04-23	2.7600	2.7600	2.7600	2.7600	-7.071%	1	1,703	-82.246%
2026-04-22	2.9700	2.9700	2.9700	2.9700	+4.211%	1	1,703	-83.502%
2026-04-17	2.8500	2.8500	2.8500	2.8500	-21.918%	1	1,703	-82.807%
2026-04-13	3.6500	3.6500	3.6500	3.6500	-15.704%	6	1,703	-86.575%
2026-04-09	4.3300	4.3300	4.3300	4.3300	-49.357%	1	1,697	-88.684%
2026-03-31	8.4500	8.5500	8.4500	8.5500	-11.399%	2	1,696	-94.269%
2026-03-30	9.6500	9.6500	9.6500	9.6500	+5.464%	2	1,696	-94.922%
2026-03-27	9.1500	9.1500	9.1500	9.1500	+10.241%	3	1,696	-94.645%
2026-03-24	8.3000	8.3000	8.3000	8.3000	+43.103%	1	1,693	-94.096%
2026-03-17	5.8000	5.8000	5.8000	5.8000	-17.143%	1	1,693	-91.552%
2026-03-12	7.0000	7.0000	7.0000	7.0000	+26.126%	9	1,692	-93.000%
2026-03-10	5.4500	5.5500	5.4500	5.5500	+25.566%	3	1,692	-91.171%
2026-03-05	4.4200	4.4200	4.4200	4.4200	+8.600%	2	1,692	-88.914%
2026-02-27	4.0700	4.0700	4.0700	4.0700	+11.507%	1	1,692	-87.961%
2026-02-25	3.6500	3.6500	3.6500	3.6500	+1.389%	2	1,692	-86.575%
2026-02-24	3.6000	3.6000	3.6000	3.6000	+3.152%	2	1,692	-86.389%
2026-02-04	3.4900	3.4900	3.4900	3.4900	+16.333%	1	1,690	-85.960%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+24.481%	20	1,690	-83.667%
2026-01-23	2.4100	2.4100	2.4100	2.4100	-12.996%	1	1,670	-79.668%
2026-01-21	2.9600	2.9600	2.7700	2.7700	-0.717%	6	1,669	-82.310%
2026-01-16	2.7900	2.7900	2.7900	2.7900	-1.064%	1	1,669	-82.437%
2026-01-15	2.9000	2.9400	2.7500	2.8200	-2.759%	741	1,669	-82.624%
2026-01-13	2.9000	2.9000	2.9000	2.9000	-15.452%	2	1,740	-83.103%
2026-01-09	3.4300	3.4300	3.4300	3.4300	-9.737%	1	1,740	-85.714%
2026-01-08	3.9000	3.9000	3.8000	3.8000	-1.809%	19	1,740	-87.105%
2026-01-07	3.4500	3.8700	3.4500	3.8700	-16.052%	2	1,740	-87.339%
2026-01-02	4.8500	4.8500	4.6100	4.6100	-8.532%	2	1,741	-89.371%
2025-12-26	5.0400	5.0400	5.0400	5.0400	-28.511%	2	1,742	-90.278%
2025-12-15	7.0500	7.0500	7.0500	7.0500	-7.237%	1	1,742	-93.050%
2025-12-05	7.7500	7.7500	7.6000	7.6000	+1.333%	11	1,742	-93.553%
2025-12-02	7.5000	7.5000	7.5000	7.5000	-26.108%	5	1,741	-93.467%
2025-11-28	10.0800	10.1500	10.0800	10.1500	-11.892%	5	1,741	-95.172%
2025-11-25	11.5200	11.5200	11.5200	11.5200	-7.097%	1	1,746	-95.747%
2025-11-24	12.3200	12.5500	12.2600	12.4000	-3.049%	1,413	3,144	-96.048%
2025-11-21	12.7300	12.7900	12.7300	12.7900	+8.206%	352	2,752	-96.169%
2025-11-20	10.6000	11.8200	10.6000	11.8200	+15.656%	6	2,609	-95.854%
2025-11-18	10.2200	10.2200	10.2200	10.2200	+9.892%	1	2,608	-95.205%
2025-11-17	9.3000	9.3000	9.3000	9.3000	-0.107%	5	2,607	-94.731%
2025-11-13	9.3100	9.3100	9.3100	9.3100	+1.749%	10	2,602	-94.737%
2025-11-12	9.1500	9.1500	9.1000	9.1500	-1.081%	13	2,602	-94.645%
2025-11-10	9.2500	9.2500	9.2500	9.2500	-3.846%	1	2,594	-94.703%
2025-11-07	9.3700	9.6600	9.2400	9.6200	+8.090%	2,452	2,593	-94.906%
2025-11-06	8.9000	8.9000	8.9000	8.9000	+1.136%	9	427	-94.494%
2025-11-04	8.7000	8.8000	8.7000	8.8000	+17.805%	3	418	-94.432%
2025-11-03	7.4700	7.4700	7.4700	7.4700	-6.625%	1	416	-93.440%
2025-10-30	7.5000	8.0000	7.5000	8.0000	+20.664%	2	416	-93.875%
2025-10-20	6.5900	6.6300	6.5900	6.6300	-9.178%	2	415	-92.609%
2025-10-15	7.3500	7.3500	7.3000	7.3000	+13.178%	2	415	-93.288%
2025-10-07	6.3000	6.4500	6.3000	6.4500	-2.273%	2	415	-92.403%
2025-10-03	6.5300	6.6000	6.5300	6.6000	-4.348%	2	415	-92.576%
2025-09-30	7.1700	7.2700	6.9000	6.9000	-1.569%	28	415	-92.899%
2025-09-29	6.8500	7.0100	6.8500	7.0100	+10.220%	28	441	-93.010%
2025-09-26	6.3500	6.3600	6.3500	6.3600	-6.471%	2	440	-92.296%
2025-09-23	6.8500	6.8500	6.7500	6.8000	-1.163%	23	440	-92.794%
2025-09-19	6.8800	6.8800	6.8800	6.8800	+1.325%	1	437	-92.878%
2025-09-18	6.7100	6.7900	6.7100	6.7900	+1.343%	2	436	-92.784%
2025-09-16	6.8500	6.8700	6.5000	6.7000	+20.504%	12	436	-92.687%
2025-09-11	5.4200	5.5600	5.4200	5.5600	+8.171%	2	428	-91.187%
2025-09-02	5.0700	5.1400	5.0700	5.1400	-7.052%	2	428	-90.467%
2025-08-18	5.4700	5.5300	5.4700	5.5300	+6.551%	2	428	-91.139%
2025-08-15	5.1400	5.1900	5.1400	5.1900	-11.885%	2	428	-90.559%
2025-08-11	5.8600	5.8900	5.8600	5.8900	+2.435%	2	428	-91.681%
2025-08-08	5.7500	5.7500	5.7500	5.7500	-16.058%	7	428	-91.478%
2025-08-04	6.7600	6.8500	6.7600	6.8500	-2.422%	2	435	-92.847%
2025-08-01	7.0200	7.0200	7.0200	7.0200	+8.333%	1	435	-93.020%
2025-07-31	6.3500	6.4800	6.3500	6.4800	+5.366%	2	435	-92.438%
2025-07-30	6.0200	6.1500	6.0200	6.1500	0.000%	2	435	-92.033%
2025-07-29	6.2500	6.4300	6.1500	6.1500	+1.151%	3	435	-92.033%
2025-07-28	5.9300	6.0800	5.9300	6.0800	-5.882%	4	436	-91.941%
2025-07-25	6.4000	6.4600	6.4000	6.4600	+4.194%	2	436	-92.415%
2025-07-24	6.1700	6.2000	6.1000	6.2000	-1.743%	4	436	-92.097%
2025-07-23	6.2400	6.3100	6.2400	6.3100	-9.209%	2	436	-92.235%
2025-07-22	6.9700	6.9700	6.9500	6.9500	+2.056%	2	436	-92.950%
2025-07-21	6.5800	6.8100	6.5800	6.8100	-2.155%	2	436	-92.805%
2025-07-18	6.8600	6.9600	6.8600	6.9600	+0.144%	2	436	-92.960%
2025-07-15	6.9200	6.9500	6.9200	6.9500	-1.558%	2	436	-92.950%
2025-07-14	7.1000	7.1000	7.0400	7.0600	-4.465%	3	436	-93.059%
2025-07-11	7.2900	7.3900	7.2900	7.3900	-1.203%	2	435	-93.369%
2025-07-10	7.3500	7.4800	7.3500	7.4800	+1.081%	4	435	-93.449%
2025-07-09	7.3200	7.4000	7.3200	7.4000	-11.377%	3	435	-93.378%
2025-07-08	8.3300	8.3500	8.3300	8.3500	-6.600%	2	434	-94.132%
2025-07-07	8.9400	8.9400	8.9400	8.9400	+1.591%	1	434	-94.519%
2025-07-03	8.4800	8.8000	8.4800	8.8000	-9.558%	3	436	-94.432%
2025-07-02	9.5400	9.7300	9.5400	9.7300	+0.206%	2	436	-94.964%
2025-07-01	9.6300	9.8800	9.6300	9.7100	-1.321%	4	436	-94.954%
2025-06-30	9.2500	9.8400	9.1300	9.8400	+5.016%	4	436	-95.020%
2025-06-27	9.3700	9.3700	9.3700	9.3700	-21.393%	2	436	-94.771%
2025-06-18	11.9200	11.9200	11.9200	11.9200	+3.652%	4	435	-95.889%
2025-06-16	11.5000	11.5000	11.5000	11.5000	+1.770%	1	435	-95.739%
2025-06-12	11.0200	11.3000	11.0200	11.3000	+19.958%	4	434	-95.664%
2025-06-11	9.2200	9.4200	9.2200	9.4200	+1.182%	2	430	-94.798%
2025-06-10	9.1300	9.3100	9.1300	9.3100	-1.377%	2	430	-94.737%
2025-06-09	9.3800	9.4400	9.3800	9.4400	-6.995%	2	430	-94.809%
2025-06-06	9.9300	10.1500	9.9300	10.1500	+2.629%	4	430	-95.172%
2025-06-04	9.7600	9.8900	9.7600	9.8900	+4.767%	2	430	-95.046%
2025-06-03	9.1400	9.4400	9.1400	9.4400	-3.476%	2	430	-94.809%
2025-06-02	9.7800	9.7800	9.7800	9.7800	-1.012%	1	430	-94.990%
2025-05-29	9.7000	9.8800	9.7000	9.8800	-8.940%	2	430	-95.040%
2025-05-28	10.7000	10.8500	10.7000	10.8500	+1.024%	2	430	-95.484%
2025-05-22	10.8000	10.8000	10.7400	10.7400	+6.548%	2	430	-95.438%
2025-05-21	9.8200	10.0800	9.8200	10.0800	+3.385%	2	430	-95.139%
2025-05-20	9.6900	9.7500	9.6900	9.7500	-5.797%	21	430	-94.974%
2025-05-15	10.0000	10.3500	10.0000	10.3500	+3.190%	4	430	-95.266%
2025-05-13	10.0300	10.0300	10.0300	10.0300	-14.053%	20	430	-95.115%
2025-05-12	11.6700	11.6700	11.6700	11.6700	-12.123%	1	410	-95.801%
2025-05-09	13.3500	13.3500	12.8000	13.2800	-5.211%	20	411	-96.310%
2025-05-08	14.0100	14.0100	14.0100	14.0100	-6.724%	2	420	-96.502%
2025-05-06	15.0200	15.0200	15.0200	15.0200	+4.306%	1	422	-96.738%
2025-05-05	14.4000	14.4000	14.4000	14.4000	-5.636%	4	423	-96.597%
2025-05-02	15.2600	15.2600	15.2600	15.2600	-6.438%	2	425	-96.789%
2025-04-29	16.3100	16.3100	16.3100	16.3100	+0.679%	1	425	-96.996%
2025-04-28	16.2400	16.2400	16.2000	16.2000	-15.183%	11	426	-96.975%
2025-04-23	19.2500	19.2500	19.1000	19.1000	-21.528%	2	422	-97.435%
2025-04-14	24.3400	24.3400	24.3400	24.3400	-26.841%	4	422	-97.987%
2025-04-09	33.2700	33.2700	33.2700	33.2700	-7.067%	4	426	-98.527%
2025-04-07	35.3800	38.5000	35.3800	35.8000	+113.349%	309	430	-98.631%
2025-03-28	16.7500	16.7800	16.7500	16.7800	+10.322%	16	626	-97.080%
2025-03-26	14.3000	15.2100	14.3000	15.2100	+1.468%	12	634	-96.778%
2025-03-24	14.9900	14.9900	14.9900	14.9900	-3.539%	10	646	-96.731%
2025-03-21	15.5400	15.5400	15.5400	15.5400	-13.571%	4	656	-96.847%
2025-03-19	17.9800	17.9800	17.9800	17.9800	-34.689%	1	658	-97.275%
2025-03-10	27.5300	27.5300	27.5300	27.5300	+5.722%	1	659	-98.220%
2025-03-07	25.3600	26.0400	25.3600	26.0400	+16.771%	6	658	-98.118%
2025-03-06	22.3000	22.3000	22.3000	22.3000	+2.294%	1	655	-97.803%
2025-03-05	21.6500	21.8000	21.6500	21.8000	-5.217%	2	656	-97.752%
2025-03-04	20.6000	23.0000	20.6000	23.0000	+25.341%	11	656	-97.870%
2025-03-03	18.1500	18.3500	18.1500	18.3500	+15.047%	2	645	-97.330%
2025-02-24	15.9500	15.9500	15.9500	15.9500	+7.770%	1	645	-96.928%
2025-02-20	14.8000	14.8000	14.8000	14.8000	+4.742%	2	646	-96.689%
2025-02-14	14.1300	14.1300	14.1300	14.1300	-1.875%	4	647	-96.532%
2025-02-10	14.4000	14.4000	14.4000	14.4000	-1.774%	1	647	-96.597%
2025-02-05	14.6600	14.6600	14.6600	14.6600	-10.610%	8	638	-96.658%
2025-02-04	16.4000	16.4000	16.4000	16.4000	+11.565%	2	638	-97.012%
2025-01-31	14.7000	14.7000	14.7000	14.7000	-6.844%	16	638	-96.667%
2025-01-29	15.3600	15.7800	15.3600	15.7800	+10.737%	8	630	-96.895%
2025-01-28	14.6800	14.6800	14.2500	14.2500	-12.037%	5	622	-96.561%
2025-01-24	16.7500	16.7500	15.3500	16.2000	-1.220%	94	619	-96.975%
2025-01-23	16.4000	16.4000	16.4000	16.4000	-3.473%	5	572	-97.012%
2025-01-22	17.0000	17.0000	16.7500	16.9900	-0.817%	16	577	-97.116%
2025-01-21	17.1700	17.1800	17.1300	17.1300	-10.548%	8	571	-97.140%
2025-01-02	19.1500	19.1500	19.1500	19.1500	+12.979%	2	578	-97.441%
2024-12-26	16.9500	16.9500	16.9500	16.9500	-5.833%	1	578	-97.109%
2024-12-20	18.0000	18.0000	18.0000	18.0000	-7.692%	1	579	-97.278%
2024-12-18	18.5000	19.5000	18.5000	19.5000	-7.143%	15	578	-97.487%
2024-12-12	21.0000	21.0000	21.0000	21.0000	-2.778%	5	571	-97.667%
2024-12-10	22.5400	22.5400	21.6000	21.6000	-11.980%	4	573	-97.731%
2024-12-05	24.5400	24.5400	24.5400	24.5400	+1.405%	1	577	-98.003%
2024-12-04	25.0000	25.0000	24.2000	24.2000	-3.586%	6	578	-97.975%
2024-11-29	24.7100	25.1000	24.7100	25.1000	-23.006%	10	578	-98.048%
2024-11-15	32.6000	32.6000	32.6000	32.6000	+16.429%	2	573	-98.497%
2024-11-06	29.4800	29.4800	28.0000	28.0000	+6.061%	5	572	-98.250%
2024-11-05	26.4000	26.4000	26.4000	26.4000	-2.150%	1	575	-98.144%
2024-11-01	26.9800	26.9800	26.9800	26.9800	+1.811%	2	574	-98.184%
2024-10-29	26.0000	26.5000	26.0000	26.5000	-2.033%	11	573	-98.151%
2024-10-28	27.0500	27.0500	27.0500	27.0500	+8.200%	10	582	-98.189%
2024-10-22	25.0000	25.0000	25.0000	25.0000	+2.041%	1	572	-98.040%
2024-10-21	24.5000	24.5000	24.5000	24.5000	-9.761%	1	573	-98.000%
2024-10-18	27.0500	27.1500	26.9500	27.1500	-8.893%	24	574	-98.195%
2024-10-14	30.4500	30.4500	29.8000	29.8000	-1.974%	7	564	-98.356%
2024-10-10	30.4000	30.4000	30.4000	30.4000	+7.383%	1	557	-98.388%
2024-10-09	28.3100	28.3100	28.3100	28.3100	+2.945%	1	556	-98.269%
2024-10-04	27.5000	27.5000	27.5000	27.5000	-4.976%	4	557	-98.218%
2024-10-03	28.8200	28.9400	28.8200	28.9400	+5.620%	2	559	-98.307%
2024-10-02	27.4000	27.4000	27.4000	27.4000	-0.544%	1	559	-98.212%
2024-10-01	27.5500	27.5500	27.5500	27.5500	-4.506%	1	560	-98.221%
2024-09-30	27.9400	29.3600	27.9400	28.8500	+7.529%	3	559	-98.302%
2024-09-27	26.8300	26.8300	26.8300	26.8300	+2.015%	2	558	-98.174%
2024-09-19	26.2000	26.3000	26.2000	26.3000	-0.190%	307	557	-98.137%
2024-09-17	26.3300	26.5000	26.2000	26.3500	-0.566%	226	250	-98.140%
2024-09-13	26.7100	26.7300	26.5000	26.5000	+10.832%	8	28	-98.151%
2024-09-10	23.9100	23.9100	23.9100	23.9100	+1.788%	3	24	-97.951%
2024-09-05	22.4700	23.4900	22.3600	23.4900	-4.860%	6	23	-97.914%
2024-09-03	24.5000	24.6900	24.5000	24.6900	+10.470%	6	23	-98.015%
2024-08-13	22.3500	22.3500	22.3500	22.3500	-4.283%	5	21	-97.808%
2024-08-08	22.5200	23.4000	22.5200	23.3500	+7.653%	8	16	-97.901%
2024-08-02	22.0000	22.0000	21.6900	21.6900	+44.600%	8	12	-97.741%
2024-07-31	15.0000	15.0000	15.0000	15.0000	-9.091%	2	8	-96.733%
2024-06-28	16.5000	16.5000	16.5000	16.5000	-8.333%	2	10	-97.030%
2024-06-14	18.0000	18.0000	18.0000	18.0000	+8.368%	2	9	-97.278%
2024-06-11	16.2000	16.6100	16.2000	16.6100	+7.647%	2	10	-97.050%
2024-06-07	15.4300	15.4300	15.4300	15.4300	-14.563%	4	10	-96.824%
2024-06-03	18.0600	18.0600	18.0600	18.0600	-1.848%	1	10	-97.287%
2024-05-14	18.4000	18.4000	18.4000	18.4000	-0.541%	1	9	-97.337%
2024-05-13	18.5000	18.5000	18.5000	18.5000	-3.495%	5	9	-97.351%
2024-05-07	19.1700	19.1700	19.1700	19.1700	-9.575%	1	12	-97.444%
2024-04-26	22.0000	22.0000	21.2000	21.2000	-1.027%	4	11	-97.689%
2024-04-22	21.1700	21.4200	21.1700	21.4200	-2.236%	5	9	-97.712%
2024-04-15	21.9100	21.9100	21.9100	21.9100	+3.447%	1	5	-97.764%
2024-04-11	21.1800	21.1800	21.1800	21.1800	+4.851%	1	4	-97.686%
2024-04-09	20.2000	20.2000	20.2000	20.2000	+15.100%	1	3	-97.574%
2024-04-03	17.5500	17.5500	17.5500	17.5500	-1.955%	1	2	-97.208%
2024-03-27	17.9000	17.9000	17.9000	17.9000	+5.294%	1	1	-97.263%
2024-03-12	17.0000	17.0000	17.0000	17.0000	+21.429%	1	2	-97.118%
2024-01-16	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-96.500%