Dark

BA20261218P195
BA Dec 18 2026 195.00 Put (BA261218P00195000)
option OPRA

EOD

Aug 7, 2026

4.95+6.681%(+0.31)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	4.7600	4.9500	4.7600	4.9500	+6.681%	4	851	0.000%
2026-08-06	4.6400	4.6400	4.6400	4.6400	+18.670%	1	849	+6.681%
2026-08-05	3.9100	3.9100	3.9100	3.9100	-15.000%	5	849	+26.598%
2026-08-04	4.7000	5.1000	4.6000	4.6000	-28.349%	4	854	+7.609%
2026-08-03	6.3300	6.4200	5.9500	6.4200	-28.667%	7	856	-22.897%
2026-07-31	9.0500	9.6500	9.0000	9.0000	+10.701%	32	856	-45.000%
2026-07-30	8.1300	8.1300	8.1300	8.1300	-21.827%	1	850	-39.114%
2026-07-29	10.4000	10.4000	10.4000	10.4000	+43.845%	1	849	-52.404%
2026-07-28	9.2700	9.2700	7.2300	7.2300	-26.970%	14	850	-31.535%
2026-07-27	10.1500	10.1500	9.9000	9.9000	-4.348%	20	843	-50.000%
2026-07-24	11.1100	11.1100	10.3500	10.3500	-7.341%	18	845	-52.174%
2026-07-23	11.2000	11.2100	11.1500	11.1700	-2.870%	74	844	-55.685%
2026-07-22	11.7500	11.8000	11.5000	11.5000	-4.959%	55	810	-56.957%
2026-07-21	11.4000	12.1000	11.4000	12.1000	+12.558%	3	758	-59.091%
2026-07-20	10.9300	10.9300	10.7500	10.7500	+10.825%	4	756	-53.953%
2026-07-17	9.6500	9.7500	9.6500	9.7000	+4.413%	8	753	-48.969%
2026-07-16	9.2900	9.2900	9.2900	9.2900	+7.648%	1	750	-46.717%
2026-07-13	8.6300	8.6300	8.6300	8.6300	+10.641%	5	749	-42.642%
2026-07-10	7.7000	7.8000	7.7000	7.8000	+25.806%	10	744	-36.538%
2026-07-07	6.2000	6.2000	6.2000	6.2000	-21.019%	2	754	-20.161%
2026-07-02	7.8500	7.8500	7.8500	7.8500	-21.891%	13	756	-36.943%
2026-06-29	10.0500	10.0500	10.0500	10.0500	+13.559%	8	756	-50.746%
2026-06-26	8.8500	8.8500	8.8500	8.8500	-6.349%	1	756	-44.068%
2026-06-25	8.6000	9.4500	8.6000	9.4500	-4.545%	3	755	-47.619%
2026-06-23	9.5000	9.9000	9.5000	9.9000	+7.027%	13	752	-50.000%
2026-06-22	9.2500	9.2500	9.2500	9.2500	+18.590%	1	750	-46.486%
2026-06-17	7.8900	7.8900	7.8000	7.8000	-0.510%	51	749	-36.538%
2026-06-15	8.3000	8.3000	7.8400	7.8400	-26.038%	8	698	-36.862%
2026-06-12	11.0000	11.0000	10.6000	10.6000	-10.169%	2	697	-53.302%
2026-06-11	11.8000	11.8000	11.8000	11.8000	-15.108%	1	695	-58.051%
2026-06-10	13.4000	14.1000	12.7000	13.9000	+9.449%	124	694	-64.388%
2026-06-09	11.6500	12.7000	11.5500	12.7000	+6.723%	5	637	-61.024%
2026-06-08	11.8000	11.9000	11.8000	11.9000	-0.084%	3	632	-58.403%
2026-06-05	12.1500	12.1500	11.7000	11.9100	+6.150%	4	629	-58.438%
2026-06-04	12.5000	12.5000	11.2200	11.2200	-13.692%	3	625	-55.882%
2026-06-03	12.3500	13.0000	12.3500	13.0000	+26.706%	17	624	-61.923%
2026-06-01	10.2600	10.2600	10.2600	10.2600	+5.231%	2	621	-51.754%
2026-05-27	10.2000	10.2000	9.7500	9.7500	-10.796%	9	621	-49.231%
2026-05-26	10.9300	10.9300	10.9300	10.9300	-2.411%	1	624	-54.712%
2026-05-22	11.2000	11.2000	11.2000	11.2000	-3.863%	2	622	-55.804%
2026-05-18	11.7400	12.0200	11.6500	11.6500	+8.372%	9	622	-57.511%
2026-05-15	10.7500	10.7500	10.7500	10.7500	+46.858%	1	614	-53.953%
2026-05-13	7.5000	7.5000	7.3200	7.3200	-13.167%	5	613	-32.377%
2026-05-12	8.6000	8.6000	8.4300	8.4300	+10.196%	3	606	-41.281%
2026-05-08	8.2500	8.2500	7.6500	7.6500	-3.894%	3	606	-35.294%
2026-05-07	7.9600	7.9600	7.9600	7.9600	-23.828%	2	607	-37.814%
2026-05-04	10.1500	10.4500	10.1500	10.4500	+12.366%	7	605	-52.632%
2026-05-01	9.3000	9.3000	9.3000	9.3000	-19.481%	5	609	-46.774%
2026-04-29	11.2000	11.5500	11.2000	11.5500	+16.314%	6	609	-57.143%
2026-04-28	9.9300	9.9300	9.9300	9.9300	+9.121%	1	608	-50.151%
2026-04-24	9.1000	9.1000	9.1000	9.1000	-11.220%	1	608	-45.604%
2026-04-23	9.7000	10.3000	9.4000	10.2500	0.000%	70	663	-51.707%
2026-04-22	10.2500	10.2500	9.9500	10.2500	-6.818%	9	635	-51.707%
2026-04-21	11.0000	11.0000	10.9500	11.0000	-1.786%	23	622	-55.000%
2026-04-20	11.2000	11.2000	11.2000	11.2000	+4.673%	1	622	-55.804%
2026-04-17	10.4500	10.7000	10.4500	10.7000	-4.036%	16	623	-53.738%
2026-04-16	11.0000	11.1500	11.0000	11.1500	-0.446%	2	623	-55.605%
2026-04-15	11.2000	11.2000	11.2000	11.2000	+2.752%	1	623	-55.804%
2026-04-14	10.9000	10.9000	10.9000	10.9000	-18.352%	1	623	-54.587%
2026-04-13	13.3500	13.3500	13.3500	13.3500	0.000%	2	622	-62.921%
2026-04-10	13.4000	13.7000	13.2200	13.3500	-3.540%	93	622	-62.921%
2026-04-08	13.7700	14.1500	13.7300	13.8400	-17.717%	11	546	-64.234%
2026-04-06	17.8400	17.8400	16.8200	16.8200	-22.130%	27	553	-70.571%
2026-03-31	23.4800	23.4800	21.3500	21.6000	-11.837%	8	562	-77.083%
2026-03-30	24.8900	24.8900	24.5000	24.5000	-3.353%	30	558	-79.796%
2026-03-27	25.5000	25.5000	25.2500	25.3500	+9.740%	12	556	-80.473%
2026-03-26	23.1500	23.1500	23.0000	23.1000	+1.762%	49	554	-78.571%
2026-03-24	22.6100	22.7000	22.6100	22.7000	-3.814%	61	546	-78.194%
2026-03-20	23.6000	23.6000	23.6000	23.6000	+11.321%	5	607	-79.025%
2026-03-19	22.0000	22.0000	21.2000	21.2000	+14.967%	5	604	-76.651%
2026-03-18	18.2000	18.4400	18.2000	18.4400	+2.730%	2	600	-73.156%
2026-03-17	17.9500	17.9500	17.9500	17.9500	+8.788%	1	599	-72.423%
2026-03-16	16.4100	16.5000	16.4100	16.5000	-16.835%	2	599	-70.000%
2026-03-12	19.8100	19.8400	19.8100	19.8400	+34.874%	7	599	-75.050%
2026-03-10	14.7100	14.7100	14.7100	14.7100	-1.802%	1	604	-66.349%
2026-03-09	14.9800	14.9800	14.9800	14.9800	+14.965%	1	605	-66.956%
2026-03-06	14.2800	16.0000	12.3500	13.0300	-11.119%	57	606	-62.011%
2026-03-05	14.9400	14.9400	14.6600	14.6600	+3.604%	6	585	-66.235%
2026-03-03	14.5000	15.1100	14.1500	14.1500	+17.917%	64	586	-65.018%
2026-02-23	12.0000	12.0000	12.0000	12.0000	+13.744%	2	570	-58.750%
2026-02-11	10.6000	10.6500	10.5000	10.5500	+14.054%	20	568	-53.081%
2026-02-09	9.2500	9.2500	9.2500	9.2500	-1.070%	1	568	-46.486%
2026-02-06	9.2000	9.3500	9.2000	9.3500	-15.000%	2	568	-47.059%
2026-02-05	11.0000	11.0000	11.0000	11.0000	+6.796%	1	569	-55.000%
2026-02-03	10.5000	10.5000	10.3000	10.3000	+3.000%	2	568	-51.942%
2026-02-02	10.1000	10.1000	10.0000	10.0000	+2.041%	4	569	-50.500%
2026-01-29	11.0000	11.0000	9.8000	9.8000	+10.734%	21	573	-49.490%
2026-01-28	9.0000	9.0000	8.8000	8.8500	+9.938%	8	575	-44.068%
2026-01-27	7.3400	8.0500	7.3400	8.0500	+0.751%	202	569	-38.509%
2026-01-23	8.0100	8.0100	7.9900	7.9900	+2.043%	3	680	-38.048%
2026-01-22	7.8500	7.8500	7.8000	7.8300	-6.786%	5	680	-36.782%
2026-01-21	9.6500	9.6500	8.3500	8.4000	-7.182%	5	685	-41.071%
2026-01-20	8.9500	9.0900	8.9500	9.0500	+2.260%	31	690	-45.304%
2026-01-15	9.0000	9.0000	8.8500	8.8500	-0.673%	2	699	-44.068%
2026-01-13	8.9000	11.3000	8.8500	8.9100	-9.543%	170	698	-44.444%
2026-01-12	10.2100	10.2100	9.8500	9.8500	-8.542%	60	548	-49.746%
2026-01-09	11.3000	11.3000	10.7700	10.7700	-3.925%	37	498	-54.039%
2026-01-07	11.2100	11.2100	11.2100	11.2100	-3.195%	60	486	-55.843%
2026-01-06	11.7000	11.7000	11.2800	11.5800	+2.026%	13	426	-57.254%
2026-01-05	11.3500	11.3500	11.3500	11.3500	-19.275%	5	416	-56.388%
2026-01-02	14.8700	14.8700	14.0600	14.0600	+0.429%	17	416	-64.794%
2025-12-30	14.0100	14.0100	13.7500	14.0000	-6.040%	161	419	-64.643%
2025-12-23	15.1000	15.1000	14.9000	14.9000	-1.780%	27	438	-66.779%
2025-12-22	15.2900	15.2900	15.1700	15.1700	-3.621%	10	455	-67.370%
2025-12-19	16.0500	16.0500	15.7400	15.7400	-10.973%	30	460	-68.551%
2025-12-18	17.6800	17.6800	17.6800	17.6800	-4.793%	1	445	-72.002%
2025-12-17	18.3100	18.6300	18.3100	18.5700	-4.524%	16	445	-73.344%
2025-12-16	19.4500	19.4500	19.4500	19.4500	-1.768%	1	450	-74.550%
2025-12-15	19.8000	19.8000	19.8000	19.8000	-2.941%	2	451	-75.000%
2025-12-12	20.4000	20.4000	20.4000	20.4000	-6.636%	5	453	-75.735%
2025-12-10	21.8500	21.8500	21.8500	21.8500	+4.696%	1	448	-77.346%
2025-12-09	20.8700	20.8700	20.8700	20.8700	-3.603%	2	447	-76.282%
2025-12-05	21.6500	21.6500	21.6500	21.6500	+6.914%	1	445	-77.136%
2025-12-02	21.5400	22.3600	20.2500	20.2500	-23.786%	7	445	-75.556%
2025-11-26	27.4200	27.4200	26.5600	26.5700	-16.368%	6	446	-81.370%
2025-11-24	31.8000	31.8000	31.7700	31.7700	+9.931%	3	446	-84.419%
2025-11-19	27.2900	29.1300	27.2900	28.9000	+16.298%	3	443	-82.872%
2025-11-17	24.8500	24.8500	24.8500	24.8500	+1.553%	2	443	-80.080%
2025-11-14	24.4700	24.4700	24.4700	24.4700	+3.162%	2	441	-79.771%
2025-11-12	23.7200	23.7200	23.7200	23.7200	-1.983%	1	443	-79.132%
2025-11-10	24.2000	24.2000	24.2000	24.2000	+2.110%	1	443	-79.545%
2025-11-05	23.8000	23.8000	23.7000	23.7000	+3.043%	20	442	-79.114%
2025-11-04	22.9000	23.0000	22.9000	23.0000	+59.722%	10	442	-78.478%
2025-10-28	15.3000	15.3000	14.4000	14.4000	-7.276%	2	442	-65.625%
2025-10-27	15.5300	15.5300	15.5300	15.5300	-21.566%	1	441	-68.126%
2025-10-10	20.0000	20.0000	19.8000	19.8000	+14.319%	28	441	-75.000%
2025-10-09	16.0000	17.7500	16.0000	17.3200	-1.870%	34	425	-71.420%
2025-10-06	17.5500	18.2300	17.5500	17.6500	+2.497%	3	419	-71.955%
2025-10-03	15.1800	17.3500	15.1800	17.2200	-5.281%	6	420	-71.254%
2025-10-01	18.0300	18.1800	18.0300	18.1800	-2.781%	2	418	-72.772%
2025-09-30	18.6500	18.8100	18.6500	18.7000	+5.056%	6	419	-73.529%
2025-09-29	17.8000	17.8000	17.8000	17.8000	-2.679%	20	420	-72.191%
2025-09-25	18.1200	18.2900	18.1200	18.2900	-1.878%	2	420	-72.936%
2025-09-22	18.6200	18.6400	18.6200	18.6400	+6.514%	2	421	-73.444%
2025-09-17	17.6800	17.6800	17.5000	17.5000	-1.130%	49	422	-71.714%
2025-09-16	17.7000	17.7000	17.7000	17.7000	+20.000%	2	449	-72.034%
2025-09-11	14.7500	14.7500	14.7500	14.7500	0.000%	2	449	-66.441%
2025-09-10	14.1000	14.7500	14.1000	14.7500	+2.431%	10	447	-66.441%
2025-09-09	14.2000	14.4000	14.2000	14.4000	+12.941%	3	443	-65.625%
2025-08-29	12.7500	12.7500	12.7500	12.7500	0.000%	1	443	-61.176%
2025-08-28	12.7500	12.7500	12.7500	12.7500	-4.851%	4	443	-61.176%
2025-08-27	13.2500	13.6000	13.1500	13.4000	+1.208%	9	443	-63.060%
2025-08-15	13.1500	13.2400	13.1500	13.2400	-4.885%	2	440	-62.613%
2025-08-14	13.7000	13.9400	13.7000	13.9200	+1.236%	7	440	-64.440%
2025-08-13	14.0000	14.0000	13.7500	13.7500	-12.141%	27	440	-64.000%
2025-08-06	15.6500	15.6500	15.6500	15.6500	-5.094%	4	414	-68.371%
2025-08-05	16.4900	16.4900	16.4900	16.4900	+8.131%	1	414	-69.982%
2025-07-29	15.2500	15.2500	15.2500	15.2500	-1.676%	1	413	-67.541%
2025-07-23	15.4100	15.5100	15.4100	15.5100	-2.820%	14	413	-68.085%
2025-07-17	15.9600	15.9600	15.9600	15.9600	-7.047%	1	426	-68.985%
2025-07-16	17.1700	17.1700	17.1700	17.1700	+3.621%	1	425	-71.171%
2025-07-15	16.5700	16.5700	16.5700	16.5700	+1.037%	1	425	-70.127%
2025-07-14	16.4000	16.4000	16.4000	16.4000	-7.501%	1	424	-69.817%
2025-07-09	17.0400	17.7300	17.0400	17.7300	-13.088%	18	423	-72.081%
2025-07-07	20.4000	20.4000	20.4000	20.4000	+2.926%	2	415	-75.735%
2025-07-03	19.8200	19.8200	19.8200	19.8200	-10.881%	5	410	-75.025%
2025-06-30	22.2400	22.2400	22.2400	22.2400	+2.253%	1	410	-77.743%
2025-06-27	22.1000	22.1000	21.7500	21.7500	-13.725%	28	410	-77.241%
2025-06-25	25.3400	25.3400	25.2100	25.2100	-1.523%	3	410	-80.365%
2025-06-23	25.6000	25.6000	25.6000	25.6000	+1.708%	7	409	-80.664%
2025-06-17	25.1700	25.1700	25.1700	25.1700	+4.008%	4	416	-80.334%
2025-06-16	24.7400	24.8200	23.4900	24.2000	-2.616%	4	412	-79.545%
2025-06-12	25.1000	25.1000	24.8500	24.8500	+16.667%	4	411	-80.080%
2025-06-11	21.3000	21.3000	21.3000	21.3000	+6.129%	2	413	-76.761%
2025-06-09	20.0700	20.0700	20.0700	20.0700	-8.146%	1	413	-75.336%
2025-06-04	21.0200	21.8500	21.0200	21.8500	-3.956%	3	414	-77.346%
2025-05-29	23.1700	23.1700	22.7500	22.7500	+2.385%	10	414	-78.242%
2025-05-20	22.5000	22.5000	22.1500	22.2200	-4.017%	204	407	-77.723%
2025-05-19	23.1200	23.3500	23.1200	23.1500	-3.016%	7	279	-78.618%
2025-05-16	23.9200	23.9200	21.9000	23.8700	+4.418%	14	286	-79.263%
2025-05-15	22.5700	22.8600	22.5700	22.8600	-1.677%	2	281	-78.346%
2025-05-14	23.2500	23.2500	23.2500	23.2500	-8.931%	1	281	-78.710%
2025-05-12	25.5300	25.5300	25.5300	25.5300	-8.264%	5	281	-80.611%
2025-05-09	27.8300	27.8300	27.8300	27.8300	-2.828%	2	281	-82.213%
2025-05-08	30.6200	30.6200	28.6400	28.6400	-9.767%	17	281	-82.716%
2025-05-07	32.2500	32.2500	31.1300	31.7400	+0.063%	7	268	-84.405%
2025-05-02	32.4500	32.4500	31.7200	31.7200	-43.858%	4	263	-84.395%
2025-04-08	56.5000	56.5000	56.5000	56.5000	+45.619%	1	262	-91.239%
2025-04-01	38.8000	38.8000	38.8000	38.8000	+18.654%	1	262	-87.242%
2025-03-25	32.7000	32.7000	32.7000	32.7000	+7.283%	2	261	-84.862%
2025-02-13	30.4800	30.4800	30.4800	30.4800	-8.468%	5	261	-83.760%
2025-02-10	33.3000	33.3000	33.3000	33.3000	-3.757%	1	261	-85.135%
2025-02-05	34.0500	34.6000	34.0500	34.6000	+8.125%	18	261	-85.694%
2025-01-28	32.1500	32.1500	32.0000	32.0000	-9.348%	20	273	-84.531%
2025-01-27	35.5000	35.5000	35.3000	35.3000	-1.120%	22	263	-85.977%
2025-01-23	36.6000	37.0000	35.6500	35.7000	-3.644%	43	252	-86.134%
2025-01-22	36.6000	37.2000	36.5000	37.0500	-10.723%	106	230	-86.640%
2025-01-15	41.5500	41.6000	41.4500	41.5000	-1.073%	30	189	-88.072%
2025-01-14	40.8000	41.9500	40.7500	41.9500	+6.337%	9	174	-88.200%
2025-01-10	39.6000	39.6000	39.4500	39.4500	+1.806%	24	169	-87.452%
2025-01-07	38.5500	38.7500	38.5500	38.7500	-2.516%	2	163	-87.226%
2025-01-06	40.0000	40.0000	39.7500	39.7500	-0.873%	20	162	-87.547%
2025-01-03	40.0500	40.1000	40.0500	40.1000	+10.621%	6	153	-87.656%
2024-12-30	38.8000	38.9000	36.2500	36.2500	+1.969%	3	151	-86.345%
2024-12-26	35.4000	35.6000	35.4000	35.5500	-11.699%	36	150	-86.076%
2024-12-17	40.2600	40.2600	40.2600	40.2600	-35.398%	1	132	-87.705%
2024-11-15	62.3200	62.3200	62.3200	62.3200	+24.267%	10	131	-92.057%
2024-11-05	50.1500	50.1500	50.1500	50.1500	+1.375%	1	132	-90.130%
2024-11-01	49.4700	49.4700	49.4700	49.4700	-2.078%	10	133	-89.994%
2024-10-30	50.5200	50.5200	50.5200	50.5200	-5.588%	2	133	-90.202%
2024-10-28	53.5100	53.5100	53.5100	53.5100	+17.734%	1	133	-90.749%
2024-09-09	45.6000	45.6000	45.4500	45.4500	+16.838%	5	133	-89.109%
2024-08-30	39.4900	39.4900	38.9000	38.9000	-3.951%	22	134	-87.275%
2024-08-20	40.5000	40.5000	40.5000	40.5000	+8.144%	10	134	-87.778%
2024-08-16	37.4500	37.4500	37.4500	37.4500	-8.008%	2	132	-86.782%
2024-08-15	40.7100	40.7100	40.7100	40.7100	-6.500%	2	132	-87.841%
2024-08-07	43.5400	43.5400	43.5400	43.5400	+51.496%	1	132	-88.631%
2024-07-31	29.9000	29.9000	28.7400	28.7400	-17.056%	2	133	-82.777%
2024-07-12	34.6000	34.6500	34.6000	34.6500	+6.944%	6	132	-85.714%
2024-07-01	32.4500	32.4500	32.4000	32.4000	-10.373%	6	126	-84.722%
2024-06-27	36.7500	36.8000	36.1500	36.1500	-5.614%	10	126	-86.307%
2024-06-25	38.6000	38.6000	38.3000	38.3000	+10.406%	8	126	-87.076%
2024-06-12	34.9100	34.9100	34.6900	34.6900	+8.035%	76	118	-85.731%
2024-06-11	32.4500	32.7200	32.1100	32.1100	+16.764%	4	174	-84.584%
2024-06-10	27.5000	27.5000	27.5000	27.5000	-19.118%	1	174	-82.000%
2024-06-04	34.0000	34.0000	34.0000	34.0000	-3.683%	3	173	-85.441%
2024-06-03	35.4500	35.4500	34.9500	35.3000	-9.138%	64	176	-85.977%
2024-05-31	38.9500	39.0000	38.8000	38.8500	-2.875%	104	148	-87.259%
2024-05-24	40.0000	40.0000	40.0000	40.0000	+14.286%	6	103	-87.625%
2024-05-17	35.0000	35.0000	35.0000	35.0000	-14.047%	50	103	-85.857%
2024-04-22	40.7200	40.7200	40.7200	40.7200	+1.927%	1	96	-87.844%
2024-04-10	39.9500	39.9500	39.9500	39.9500	+12.062%	5	96	-87.610%
2024-04-03	35.6500	35.6500	35.6500	35.6500	-3.649%	50	91	-86.115%
2024-03-18	37.0000	37.0000	37.0000	37.0000	+32.143%	1	43	-86.622%
2024-02-28	28.0000	28.0000	28.0000	28.0000	-15.152%	2	44	-82.321%
2024-02-16	30.0000	33.0000	30.0000	33.0000	+9.272%	54	24	-85.000%
2024-01-25	30.0400	30.2000	30.0400	30.2000	+11.029%	11	24	-83.609%
2024-01-23	27.2000	27.2000	27.2000	27.2000	-7.797%	1	20	-81.801%
2024-01-17	30.8900	30.8900	29.5000	29.5000	+18.760%	6	19	-83.220%
2024-01-11	24.8400	24.8400	24.8400	24.8400	-0.917%	1	14	-80.072%
2024-01-10	23.0000	25.0700	23.0000	25.0700	0.000%	13	13	-80.255%