Dark

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

EOD

Sep 29, 2026

1.75-6.915%(-0.13)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	1.6800	1.8200	1.6000	1.7500	-6.915%	12	1,902	0.000%
2026-09-28	1.7900	1.8800	1.5700	1.8800	+129.268%	18	1,898	-6.915%
2026-09-23	0.8000	0.8200	0.7400	0.8200	-13.684%	22	1,894	+113.415%
2026-09-22	0.9500	0.9500	0.9500	0.9500	+10.465%	20	1,884	+84.211%
2026-09-21	0.8600	0.8600	0.8600	0.8600	-15.686%	1	1,864	+103.488%
2026-09-18	1.1800	1.2100	1.0200	1.0200	-10.526%	43	1,863	+71.569%
2026-09-17	1.0800	1.1400	1.0100	1.1400	-8.800%	28	1,858	+53.509%
2026-09-16	1.2000	1.3400	1.0400	1.2500	+66.667%	19	1,859	+40.000%
2026-09-10	0.7500	0.7500	0.7500	0.7500	+27.119%	9	1,853	+133.333%
2026-09-09	0.5900	0.5900	0.5900	0.5900	-19.178%	2	1,862	+196.610%
2026-09-08	0.7300	0.7300	0.7300	0.7300	+5.797%	150	1,862	+139.726%
2026-09-02	0.8400	0.8400	0.4700	0.6900	-8.000%	34	1,715	+153.623%
2026-08-28	0.7500	0.7500	0.7500	0.7500	-18.478%	5	1,716	+133.333%
2026-08-27	0.7300	0.9200	0.7300	0.9200	+15.000%	19	1,712	+90.217%
2026-08-25	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,693	+118.750%
2026-08-21	0.7500	0.7500	0.7500	0.7500	+7.143%	1	1,692	+133.333%
2026-08-20	0.7000	0.7000	0.7000	0.7000	+34.615%	2	1,691	+150.000%
2026-08-14	0.4800	0.5400	0.4500	0.5200	+6.122%	19	1,689	+236.538%
2026-08-05	0.7500	0.7500	0.4900	0.4900	-51.961%	7	1,706	+257.143%
2026-08-03	1.0200	1.0200	1.0200	1.0200	-46.032%	1	1,712	+71.569%
2026-07-31	1.8900	1.8900	1.8900	1.8900	-7.353%	4	1,713	-7.407%
2026-06-29	2.0400	2.0400	2.0400	2.0400	+22.156%	3	1,713	-14.216%
2026-06-24	1.6700	1.6700	1.6700	1.6700	-13.918%	1	1,710	+4.790%
2026-06-18	1.9400	1.9400	1.9400	1.9400	+42.647%	1	1,709	-9.794%
2026-06-17	1.3600	1.3600	1.3600	1.3600	-24.444%	1	1,709	+28.676%
2026-06-15	1.8000	1.8000	1.8000	1.8000	-36.396%	1	1,709	-2.778%
2026-06-05	2.8300	2.8300	2.8300	2.8300	+20.426%	1	1,710	-38.163%
2026-06-01	2.3500	2.3500	2.3500	2.3500	+8.796%	6	1,709	-25.532%
2026-05-29	2.1600	2.1600	2.1600	2.1600	-2.262%	1	1,703	-18.981%
2026-05-28	2.2400	2.3300	2.2000	2.2100	-22.727%	7	1,703	-20.814%
2026-05-21	2.8600	2.8600	2.8600	2.8600	+10.000%	1	1,703	-38.811%
2026-05-20	2.6000	2.6000	2.6000	2.6000	-5.797%	1	1,702	-32.692%
2026-05-15	2.7600	2.7600	2.7600	2.7600	+54.190%	2	1,702	-36.594%
2026-05-14	1.7900	1.7900	1.7900	1.7900	-5.789%	1	1,700	-2.235%
2026-05-13	1.9100	1.9100	1.9000	1.9000	-31.159%	4	1,703	-7.895%
2026-04-23	2.7600	2.7600	2.7600	2.7600	-7.071%	1	1,703	-36.594%
2026-04-22	2.9700	2.9700	2.9700	2.9700	+4.211%	1	1,703	-41.077%
2026-04-17	2.8500	2.8500	2.8500	2.8500	-21.918%	1	1,703	-38.596%
2026-04-13	3.6500	3.6500	3.6500	3.6500	-15.704%	6	1,703	-52.055%
2026-04-09	4.3300	4.3300	4.3300	4.3300	-49.357%	1	1,697	-59.584%
2026-03-31	8.4500	8.5500	8.4500	8.5500	-11.399%	2	1,696	-79.532%
2026-03-30	9.6500	9.6500	9.6500	9.6500	+5.464%	2	1,696	-81.865%
2026-03-27	9.1500	9.1500	9.1500	9.1500	+10.241%	3	1,696	-80.874%
2026-03-24	8.3000	8.3000	8.3000	8.3000	+43.103%	1	1,693	-78.916%
2026-03-17	5.8000	5.8000	5.8000	5.8000	-17.143%	1	1,693	-69.828%
2026-03-12	7.0000	7.0000	7.0000	7.0000	+26.126%	9	1,692	-75.000%
2026-03-10	5.4500	5.5500	5.4500	5.5500	+25.566%	3	1,692	-68.468%
2026-03-05	4.4200	4.4200	4.4200	4.4200	+8.600%	2	1,692	-60.407%
2026-02-27	4.0700	4.0700	4.0700	4.0700	+11.507%	1	1,692	-57.002%
2026-02-25	3.6500	3.6500	3.6500	3.6500	+1.389%	2	1,692	-52.055%
2026-02-24	3.6000	3.6000	3.6000	3.6000	+3.152%	2	1,692	-51.389%
2026-02-04	3.4900	3.4900	3.4900	3.4900	+16.333%	1	1,690	-49.857%
2026-01-30	3.0000	3.0000	3.0000	3.0000	+24.481%	20	1,690	-41.667%
2026-01-23	2.4100	2.4100	2.4100	2.4100	-12.996%	1	1,670	-27.386%
2026-01-21	2.9600	2.9600	2.7700	2.7700	-0.717%	6	1,669	-36.823%
2026-01-16	2.7900	2.7900	2.7900	2.7900	-1.064%	1	1,669	-37.276%
2026-01-15	2.9000	2.9400	2.7500	2.8200	-2.759%	741	1,669	-37.943%
2026-01-13	2.9000	2.9000	2.9000	2.9000	-15.452%	2	1,740	-39.655%
2026-01-09	3.4300	3.4300	3.4300	3.4300	-9.737%	1	1,740	-48.980%
2026-01-08	3.9000	3.9000	3.8000	3.8000	-1.809%	19	1,740	-53.947%
2026-01-07	3.4500	3.8700	3.4500	3.8700	-16.052%	2	1,740	-54.780%
2026-01-02	4.8500	4.8500	4.6100	4.6100	-8.532%	2	1,741	-62.039%
2025-12-26	5.0400	5.0400	5.0400	5.0400	-28.511%	2	1,742	-65.278%
2025-12-15	7.0500	7.0500	7.0500	7.0500	-7.237%	1	1,742	-75.177%
2025-12-05	7.7500	7.7500	7.6000	7.6000	+1.333%	11	1,742	-76.974%
2025-12-02	7.5000	7.5000	7.5000	7.5000	-26.108%	5	1,741	-76.667%
2025-11-28	10.0800	10.1500	10.0800	10.1500	-11.892%	5	1,741	-82.759%
2025-11-25	11.5200	11.5200	11.5200	11.5200	-7.097%	1	1,746	-84.809%
2025-11-24	12.3200	12.5500	12.2600	12.4000	-3.049%	1,413	3,144	-85.887%
2025-11-21	12.7300	12.7900	12.7300	12.7900	+8.206%	352	2,752	-86.317%
2025-11-20	10.6000	11.8200	10.6000	11.8200	+15.656%	6	2,609	-85.195%
2025-11-18	10.2200	10.2200	10.2200	10.2200	+9.892%	1	2,608	-82.877%
2025-11-17	9.3000	9.3000	9.3000	9.3000	-0.107%	5	2,607	-81.183%
2025-11-13	9.3100	9.3100	9.3100	9.3100	+1.749%	10	2,602	-81.203%
2025-11-12	9.1500	9.1500	9.1000	9.1500	-1.081%	13	2,602	-80.874%
2025-11-10	9.2500	9.2500	9.2500	9.2500	-3.846%	1	2,594	-81.081%
2025-11-07	9.3700	9.6600	9.2400	9.6200	+8.090%	2,452	2,593	-81.809%
2025-11-06	8.9000	8.9000	8.9000	8.9000	+1.136%	9	427	-80.337%
2025-11-04	8.7000	8.8000	8.7000	8.8000	+17.805%	3	418	-80.114%
2025-11-03	7.4700	7.4700	7.4700	7.4700	-6.625%	1	416	-76.573%
2025-10-30	7.5000	8.0000	7.5000	8.0000	+20.664%	2	416	-78.125%
2025-10-20	6.5900	6.6300	6.5900	6.6300	-9.178%	2	415	-73.605%
2025-10-15	7.3500	7.3500	7.3000	7.3000	+13.178%	2	415	-76.027%
2025-10-07	6.3000	6.4500	6.3000	6.4500	-2.273%	2	415	-72.868%
2025-10-03	6.5300	6.6000	6.5300	6.6000	-4.348%	2	415	-73.485%
2025-09-30	7.1700	7.2700	6.9000	6.9000	-1.569%	28	415	-74.638%
2025-09-29	6.8500	7.0100	6.8500	7.0100	+10.220%	28	441	-75.036%
2025-09-26	6.3500	6.3600	6.3500	6.3600	-6.471%	2	440	-72.484%
2025-09-23	6.8500	6.8500	6.7500	6.8000	-1.163%	23	440	-74.265%
2025-09-19	6.8800	6.8800	6.8800	6.8800	+1.325%	1	437	-74.564%
2025-09-18	6.7100	6.7900	6.7100	6.7900	+1.343%	2	436	-74.227%
2025-09-16	6.8500	6.8700	6.5000	6.7000	+20.504%	12	436	-73.881%
2025-09-11	5.4200	5.5600	5.4200	5.5600	+8.171%	2	428	-68.525%
2025-09-02	5.0700	5.1400	5.0700	5.1400	-7.052%	2	428	-65.953%
2025-08-18	5.4700	5.5300	5.4700	5.5300	+6.551%	2	428	-68.354%
2025-08-15	5.1400	5.1900	5.1400	5.1900	-11.885%	2	428	-66.281%
2025-08-11	5.8600	5.8900	5.8600	5.8900	+2.435%	2	428	-70.289%
2025-08-08	5.7500	5.7500	5.7500	5.7500	-16.058%	7	428	-69.565%
2025-08-04	6.7600	6.8500	6.7600	6.8500	-2.422%	2	435	-74.453%
2025-08-01	7.0200	7.0200	7.0200	7.0200	+8.333%	1	435	-75.071%
2025-07-31	6.3500	6.4800	6.3500	6.4800	+5.366%	2	435	-72.994%
2025-07-30	6.0200	6.1500	6.0200	6.1500	0.000%	2	435	-71.545%
2025-07-29	6.2500	6.4300	6.1500	6.1500	+1.151%	3	435	-71.545%
2025-07-28	5.9300	6.0800	5.9300	6.0800	-5.882%	4	436	-71.217%
2025-07-25	6.4000	6.4600	6.4000	6.4600	+4.194%	2	436	-72.910%
2025-07-24	6.1700	6.2000	6.1000	6.2000	-1.743%	4	436	-71.774%
2025-07-23	6.2400	6.3100	6.2400	6.3100	-9.209%	2	436	-72.266%
2025-07-22	6.9700	6.9700	6.9500	6.9500	+2.056%	2	436	-74.820%
2025-07-21	6.5800	6.8100	6.5800	6.8100	-2.155%	2	436	-74.302%
2025-07-18	6.8600	6.9600	6.8600	6.9600	+0.144%	2	436	-74.856%
2025-07-15	6.9200	6.9500	6.9200	6.9500	-1.558%	2	436	-74.820%
2025-07-14	7.1000	7.1000	7.0400	7.0600	-4.465%	3	436	-75.212%
2025-07-11	7.2900	7.3900	7.2900	7.3900	-1.203%	2	435	-76.319%
2025-07-10	7.3500	7.4800	7.3500	7.4800	+1.081%	4	435	-76.604%
2025-07-09	7.3200	7.4000	7.3200	7.4000	-11.377%	3	435	-76.351%
2025-07-08	8.3300	8.3500	8.3300	8.3500	-6.600%	2	434	-79.042%
2025-07-07	8.9400	8.9400	8.9400	8.9400	+1.591%	1	434	-80.425%
2025-07-03	8.4800	8.8000	8.4800	8.8000	-9.558%	3	436	-80.114%
2025-07-02	9.5400	9.7300	9.5400	9.7300	+0.206%	2	436	-82.014%
2025-07-01	9.6300	9.8800	9.6300	9.7100	-1.321%	4	436	-81.977%
2025-06-30	9.2500	9.8400	9.1300	9.8400	+5.016%	4	436	-82.215%
2025-06-27	9.3700	9.3700	9.3700	9.3700	-21.393%	2	436	-81.323%
2025-06-18	11.9200	11.9200	11.9200	11.9200	+3.652%	4	435	-85.319%
2025-06-16	11.5000	11.5000	11.5000	11.5000	+1.770%	1	435	-84.783%
2025-06-12	11.0200	11.3000	11.0200	11.3000	+19.958%	4	434	-84.513%
2025-06-11	9.2200	9.4200	9.2200	9.4200	+1.182%	2	430	-81.423%
2025-06-10	9.1300	9.3100	9.1300	9.3100	-1.377%	2	430	-81.203%
2025-06-09	9.3800	9.4400	9.3800	9.4400	-6.995%	2	430	-81.462%
2025-06-06	9.9300	10.1500	9.9300	10.1500	+2.629%	4	430	-82.759%
2025-06-04	9.7600	9.8900	9.7600	9.8900	+4.767%	2	430	-82.305%
2025-06-03	9.1400	9.4400	9.1400	9.4400	-3.476%	2	430	-81.462%
2025-06-02	9.7800	9.7800	9.7800	9.7800	-1.012%	1	430	-82.106%
2025-05-29	9.7000	9.8800	9.7000	9.8800	-8.940%	2	430	-82.287%
2025-05-28	10.7000	10.8500	10.7000	10.8500	+1.024%	2	430	-83.871%
2025-05-22	10.8000	10.8000	10.7400	10.7400	+6.548%	2	430	-83.706%
2025-05-21	9.8200	10.0800	9.8200	10.0800	+3.385%	2	430	-82.639%
2025-05-20	9.6900	9.7500	9.6900	9.7500	-5.797%	21	430	-82.051%
2025-05-15	10.0000	10.3500	10.0000	10.3500	+3.190%	4	430	-83.092%
2025-05-13	10.0300	10.0300	10.0300	10.0300	-14.053%	20	430	-82.552%
2025-05-12	11.6700	11.6700	11.6700	11.6700	-12.123%	1	410	-85.004%
2025-05-09	13.3500	13.3500	12.8000	13.2800	-5.211%	20	411	-86.822%
2025-05-08	14.0100	14.0100	14.0100	14.0100	-6.724%	2	420	-87.509%
2025-05-06	15.0200	15.0200	15.0200	15.0200	+4.306%	1	422	-88.349%
2025-05-05	14.4000	14.4000	14.4000	14.4000	-5.636%	4	423	-87.847%
2025-05-02	15.2600	15.2600	15.2600	15.2600	-6.438%	2	425	-88.532%
2025-04-29	16.3100	16.3100	16.3100	16.3100	+0.679%	1	425	-89.270%
2025-04-28	16.2400	16.2400	16.2000	16.2000	-15.183%	11	426	-89.198%
2025-04-23	19.2500	19.2500	19.1000	19.1000	-21.528%	2	422	-90.838%
2025-04-14	24.3400	24.3400	24.3400	24.3400	-26.841%	4	422	-92.810%
2025-04-09	33.2700	33.2700	33.2700	33.2700	-7.067%	4	426	-94.740%
2025-04-07	35.3800	38.5000	35.3800	35.8000	+113.349%	309	430	-95.112%
2025-03-28	16.7500	16.7800	16.7500	16.7800	+10.322%	16	626	-89.571%
2025-03-26	14.3000	15.2100	14.3000	15.2100	+1.468%	12	634	-88.494%
2025-03-24	14.9900	14.9900	14.9900	14.9900	-3.539%	10	646	-88.326%
2025-03-21	15.5400	15.5400	15.5400	15.5400	-13.571%	4	656	-88.739%
2025-03-19	17.9800	17.9800	17.9800	17.9800	-34.689%	1	658	-90.267%
2025-03-10	27.5300	27.5300	27.5300	27.5300	+5.722%	1	659	-93.643%
2025-03-07	25.3600	26.0400	25.3600	26.0400	+16.771%	6	658	-93.280%
2025-03-06	22.3000	22.3000	22.3000	22.3000	+2.294%	1	655	-92.152%
2025-03-05	21.6500	21.8000	21.6500	21.8000	-5.217%	2	656	-91.972%
2025-03-04	20.6000	23.0000	20.6000	23.0000	+25.341%	11	656	-92.391%
2025-03-03	18.1500	18.3500	18.1500	18.3500	+15.047%	2	645	-90.463%
2025-02-24	15.9500	15.9500	15.9500	15.9500	+7.770%	1	645	-89.028%
2025-02-20	14.8000	14.8000	14.8000	14.8000	+4.742%	2	646	-88.176%
2025-02-14	14.1300	14.1300	14.1300	14.1300	-1.875%	4	647	-87.615%
2025-02-10	14.4000	14.4000	14.4000	14.4000	-1.774%	1	647	-87.847%
2025-02-05	14.6600	14.6600	14.6600	14.6600	-10.610%	8	638	-88.063%
2025-02-04	16.4000	16.4000	16.4000	16.4000	+11.565%	2	638	-89.329%
2025-01-31	14.7000	14.7000	14.7000	14.7000	-6.844%	16	638	-88.095%
2025-01-29	15.3600	15.7800	15.3600	15.7800	+10.737%	8	630	-88.910%
2025-01-28	14.6800	14.6800	14.2500	14.2500	-12.037%	5	622	-87.719%
2025-01-24	16.7500	16.7500	15.3500	16.2000	-1.220%	94	619	-89.198%
2025-01-23	16.4000	16.4000	16.4000	16.4000	-3.473%	5	572	-89.329%
2025-01-22	17.0000	17.0000	16.7500	16.9900	-0.817%	16	577	-89.700%
2025-01-21	17.1700	17.1800	17.1300	17.1300	-10.548%	8	571	-89.784%
2025-01-02	19.1500	19.1500	19.1500	19.1500	+12.979%	2	578	-90.862%
2024-12-26	16.9500	16.9500	16.9500	16.9500	-5.833%	1	578	-89.676%
2024-12-20	18.0000	18.0000	18.0000	18.0000	-7.692%	1	579	-90.278%
2024-12-18	18.5000	19.5000	18.5000	19.5000	-7.143%	15	578	-91.026%
2024-12-12	21.0000	21.0000	21.0000	21.0000	-2.778%	5	571	-91.667%
2024-12-10	22.5400	22.5400	21.6000	21.6000	-11.980%	4	573	-91.898%
2024-12-05	24.5400	24.5400	24.5400	24.5400	+1.405%	1	577	-92.869%
2024-12-04	25.0000	25.0000	24.2000	24.2000	-3.586%	6	578	-92.769%
2024-11-29	24.7100	25.1000	24.7100	25.1000	-23.006%	10	578	-93.028%
2024-11-15	32.6000	32.6000	32.6000	32.6000	+16.429%	2	573	-94.632%
2024-11-06	29.4800	29.4800	28.0000	28.0000	+6.061%	5	572	-93.750%
2024-11-05	26.4000	26.4000	26.4000	26.4000	-2.150%	1	575	-93.371%
2024-11-01	26.9800	26.9800	26.9800	26.9800	+1.811%	2	574	-93.514%
2024-10-29	26.0000	26.5000	26.0000	26.5000	-2.033%	11	573	-93.396%
2024-10-28	27.0500	27.0500	27.0500	27.0500	+8.200%	10	582	-93.530%
2024-10-22	25.0000	25.0000	25.0000	25.0000	+2.041%	1	572	-93.000%
2024-10-21	24.5000	24.5000	24.5000	24.5000	-9.761%	1	573	-92.857%
2024-10-18	27.0500	27.1500	26.9500	27.1500	-8.893%	24	574	-93.554%
2024-10-14	30.4500	30.4500	29.8000	29.8000	-1.974%	7	564	-94.128%
2024-10-10	30.4000	30.4000	30.4000	30.4000	+7.383%	1	557	-94.243%
2024-10-09	28.3100	28.3100	28.3100	28.3100	+2.945%	1	556	-93.818%
2024-10-04	27.5000	27.5000	27.5000	27.5000	-4.976%	4	557	-93.636%
2024-10-03	28.8200	28.9400	28.8200	28.9400	+5.620%	2	559	-93.953%
2024-10-02	27.4000	27.4000	27.4000	27.4000	-0.544%	1	559	-93.613%
2024-10-01	27.5500	27.5500	27.5500	27.5500	-4.506%	1	560	-93.648%
2024-09-30	27.9400	29.3600	27.9400	28.8500	+7.529%	3	559	-93.934%
2024-09-27	26.8300	26.8300	26.8300	26.8300	+2.015%	2	558	-93.477%
2024-09-19	26.2000	26.3000	26.2000	26.3000	-0.190%	307	557	-93.346%
2024-09-17	26.3300	26.5000	26.2000	26.3500	-0.566%	226	250	-93.359%
2024-09-13	26.7100	26.7300	26.5000	26.5000	+10.832%	8	28	-93.396%
2024-09-10	23.9100	23.9100	23.9100	23.9100	+1.788%	3	24	-92.681%
2024-09-05	22.4700	23.4900	22.3600	23.4900	-4.860%	6	23	-92.550%
2024-09-03	24.5000	24.6900	24.5000	24.6900	+10.470%	6	23	-92.912%
2024-08-13	22.3500	22.3500	22.3500	22.3500	-4.283%	5	21	-92.170%
2024-08-08	22.5200	23.4000	22.5200	23.3500	+7.653%	8	16	-92.505%
2024-08-02	22.0000	22.0000	21.6900	21.6900	+44.600%	8	12	-91.932%
2024-07-31	15.0000	15.0000	15.0000	15.0000	-9.091%	2	8	-88.333%
2024-06-28	16.5000	16.5000	16.5000	16.5000	-8.333%	2	10	-89.394%
2024-06-14	18.0000	18.0000	18.0000	18.0000	+8.368%	2	9	-90.278%
2024-06-11	16.2000	16.6100	16.2000	16.6100	+7.647%	2	10	-89.464%
2024-06-07	15.4300	15.4300	15.4300	15.4300	-14.563%	4	10	-88.658%
2024-06-03	18.0600	18.0600	18.0600	18.0600	-1.848%	1	10	-90.310%
2024-05-14	18.4000	18.4000	18.4000	18.4000	-0.541%	1	9	-90.489%
2024-05-13	18.5000	18.5000	18.5000	18.5000	-3.495%	5	9	-90.541%
2024-05-07	19.1700	19.1700	19.1700	19.1700	-9.575%	1	12	-90.871%
2024-04-26	22.0000	22.0000	21.2000	21.2000	-1.027%	4	11	-91.745%
2024-04-22	21.1700	21.4200	21.1700	21.4200	-2.236%	5	9	-91.830%
2024-04-15	21.9100	21.9100	21.9100	21.9100	+3.447%	1	5	-92.013%
2024-04-11	21.1800	21.1800	21.1800	21.1800	+4.851%	1	4	-91.737%
2024-04-09	20.2000	20.2000	20.2000	20.2000	+15.100%	1	3	-91.337%
2024-04-03	17.5500	17.5500	17.5500	17.5500	-1.955%	1	2	-90.028%
2024-03-27	17.9000	17.9000	17.9000	17.9000	+5.294%	1	1	-90.223%
2024-03-12	17.0000	17.0000	17.0000	17.0000	+21.429%	1	2	-89.706%
2024-01-16	14.0000	14.0000	14.0000	14.0000	0.000%	1	1	-87.500%