Dark

BA20261218P205
BA Dec 18 2026 205.00 Put (BA261218P00205000)
option OPRA

EOD

Aug 7, 2026

6.81-0.584%(-0.04)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	6.9500	6.9500	6.8100	6.8100	-0.584%	8	824	0.000%
2026-08-06	5.8500	6.8500	5.8500	6.8500	+16.894%	64	832	-0.584%
2026-08-05	6.5500	6.5500	5.8600	5.8600	-16.286%	12	839	+16.212%
2026-08-04	7.0500	7.0500	7.0000	7.0000	-10.828%	11	828	-2.714%
2026-08-03	10.0300	10.0800	7.8500	7.8500	-43.929%	135	828	-13.248%
2026-07-27	14.0000	14.0000	14.0000	14.0000	-2.778%	2	905	-51.357%
2026-07-24	15.1500	15.1500	14.3000	14.4000	-7.336%	4	905	-52.708%
2026-07-23	15.1500	16.0000	14.9300	15.5400	-1.019%	10	905	-56.178%
2026-07-22	16.3500	16.3500	15.7000	15.7000	-8.187%	4	902	-56.624%
2026-07-21	16.4300	17.1000	16.4300	17.1000	+13.621%	2	904	-60.175%
2026-07-20	15.3500	15.3500	15.0500	15.0500	+12.313%	7	903	-54.751%
2026-07-17	13.4500	13.4500	13.3500	13.4000	+3.876%	18	910	-49.179%
2026-07-16	12.9000	12.9000	12.9000	12.9000	+4.453%	33	910	-47.209%
2026-07-13	12.3500	12.3500	12.3500	12.3500	+10.564%	6	910	-44.858%
2026-07-10	11.1700	11.1700	11.1700	11.1700	+3.330%	1	916	-39.033%
2026-07-09	10.8000	11.0000	10.7500	10.8100	-1.548%	7	917	-37.003%
2026-07-08	10.7500	10.9800	10.7500	10.9800	+30.714%	2	911	-37.978%
2026-07-07	8.6000	8.6000	8.2500	8.4000	-3.559%	9	911	-18.929%
2026-07-06	8.7200	8.7200	8.7100	8.7100	-18.598%	10	919	-21.814%
2026-07-02	10.7000	10.7000	10.7000	10.7000	-13.149%	6	903	-36.355%
2026-07-01	12.5700	12.5700	12.3200	12.3200	-11.047%	3	903	-44.724%
2026-06-29	13.7500	13.8500	13.7500	13.8500	+16.387%	14	903	-50.830%
2026-06-25	11.9000	11.9000	11.9000	11.9000	-7.393%	1	902	-42.773%
2026-06-23	12.9000	12.9000	12.8500	12.8500	+0.312%	19	902	-47.004%
2026-06-18	12.4500	12.8100	12.4500	12.8100	+22.000%	12	879	-46.838%
2026-06-17	10.5000	10.5000	10.5000	10.5000	-4.110%	50	879	-35.143%
2026-06-15	11.0000	11.0500	10.9500	10.9500	-25.256%	4	829	-37.808%
2026-06-11	17.7300	17.7300	14.5000	14.6500	-19.945%	6	833	-53.515%
2026-06-10	17.5000	18.3500	17.5000	18.3000	+7.018%	5	833	-62.787%
2026-06-04	17.1000	17.1000	17.1000	17.1000	+2.457%	1	832	-60.175%
2026-06-03	16.6900	16.6900	16.6900	16.6900	+23.630%	1	833	-59.197%
2026-06-01	13.6000	13.6000	13.4500	13.5000	+16.179%	100	832	-49.556%
2026-05-29	11.6200	11.6200	11.6200	11.6200	-7.040%	2	827	-41.394%
2026-05-28	12.5000	12.5000	12.5000	12.5000	-10.714%	30	825	-45.520%
2026-05-27	14.0000	14.0000	14.0000	14.0000	-1.754%	10	855	-51.357%
2026-05-26	14.2500	14.2500	14.2500	14.2500	-9.236%	10	845	-52.211%
2026-05-18	14.6200	15.7000	14.6200	15.7000	+8.575%	5	835	-56.624%
2026-05-15	14.3000	14.5100	14.0000	14.4600	+13.412%	60	832	-52.905%
2026-05-14	12.5000	12.8000	12.0500	12.7500	+28.788%	11	812	-46.588%
2026-05-13	10.9800	10.9800	9.9000	9.9000	-7.477%	4	815	-31.212%
2026-05-12	11.4800	11.4800	10.7000	10.7000	+7.538%	7	815	-36.355%
2026-05-11	10.0500	10.0500	9.6200	9.9500	-17.427%	12	815	-31.558%
2026-05-07	11.4000	12.1000	11.4000	12.0500	+1.346%	16	817	-43.485%
2026-05-06	12.0700	12.0700	11.8900	11.8900	-11.599%	12	817	-42.725%
2026-05-05	13.5000	13.5000	13.4500	13.4500	+0.373%	125	826	-49.368%
2026-05-04	13.0000	13.5000	13.0000	13.4000	+8.502%	17	826	-49.179%
2026-05-01	12.2500	12.3500	12.2000	12.3500	-3.891%	6	819	-44.858%
2026-04-30	13.6000	13.6500	12.7500	12.8500	-13.176%	20	819	-47.004%
2026-04-29	14.7500	14.9000	14.6000	14.8000	+13.846%	50	819	-53.986%
2026-04-28	13.0000	13.0000	13.0000	13.0000	+0.932%	30	787	-47.615%
2026-04-27	12.8800	12.8800	12.8800	12.8800	+6.008%	5	757	-47.127%
2026-04-24	11.7300	12.2000	11.7300	12.1500	-7.252%	99	752	-43.951%
2026-04-23	13.1000	13.1000	13.1000	13.1000	+1.550%	2	750	-48.015%
2026-04-22	13.2500	13.3500	12.9000	12.9000	-7.261%	28	748	-47.209%
2026-04-17	13.0000	14.0000	13.0000	13.9100	-19.128%	12	749	-51.042%
2026-04-13	17.2000	17.2000	17.2000	17.2000	-25.444%	2	743	-60.407%
2026-04-01	23.0700	23.0700	23.0700	23.0700	-19.053%	1	748	-70.481%
2026-03-31	30.3800	30.3800	28.5000	28.5000	+9.531%	6	749	-76.105%
2026-03-25	26.0200	26.0200	26.0200	26.0200	-1.252%	1	750	-73.828%
2026-03-23	27.6300	27.6300	26.0000	26.3500	-9.232%	476	749	-74.156%
2026-03-20	26.0000	29.0300	26.0000	29.0300	+27.436%	4	705	-76.542%
2026-03-18	22.7800	22.7800	22.7800	22.7800	+5.953%	1	707	-70.105%
2026-03-17	21.5500	21.5500	21.5000	21.5000	+5.134%	2	708	-68.326%
2026-03-16	20.3800	20.4500	20.2800	20.4500	-15.496%	3	708	-66.699%
2026-03-12	23.1500	24.2000	23.1500	24.2000	+20.398%	6	706	-71.860%
2026-03-11	20.2700	20.2700	20.1000	20.1000	+29.677%	11	701	-66.119%
2026-02-26	15.5000	15.5000	15.5000	15.5000	+2.649%	1	692	-56.065%
2026-02-25	15.1000	15.1000	15.1000	15.1000	+7.092%	1	690	-54.901%
2026-02-24	14.1000	14.1000	14.1000	14.1000	+16.337%	10	690	-51.702%
2026-02-17	12.6000	12.6000	12.1200	12.1200	-10.222%	21	680	-43.812%
2026-02-12	13.5000	13.5000	13.5000	13.5000	+14.601%	10	671	-49.556%
2026-02-11	11.7800	11.7800	11.7800	11.7800	-2.078%	1	681	-42.190%
2026-02-09	11.9000	12.0300	11.9000	12.0300	+2.383%	12	682	-43.392%
2026-02-06	11.8100	11.8100	11.7500	11.7500	-16.370%	10	672	-42.043%
2026-02-04	14.0500	14.0500	14.0500	14.0500	+9.339%	5	665	-51.530%
2026-02-03	12.8500	12.8500	12.8500	12.8500	+0.784%	5	665	-47.004%
2026-02-02	13.1500	13.2000	12.7500	12.7500	-5.204%	26	663	-46.588%
2026-01-30	14.1000	14.1000	13.4500	13.4500	+4.669%	3	653	-49.368%
2026-01-28	12.8500	12.8500	12.8500	12.8500	+3.546%	300	651	-47.004%
2026-01-27	9.6100	12.4100	9.4300	12.4100	+18.190%	208	949	-45.125%
2026-01-26	10.3300	10.5000	10.3300	10.5000	+4.582%	41	744	-35.143%
2026-01-23	10.0400	10.0400	10.0400	10.0400	+1.929%	2	763	-32.171%
2026-01-22	10.1000	10.1500	9.8500	9.8500	-7.685%	5	761	-30.863%
2026-01-21	10.8100	10.8100	10.6700	10.6700	-5.825%	5	761	-36.176%
2026-01-16	11.3300	11.3300	11.3300	11.3300	+1.161%	1	762	-39.894%
2026-01-15	11.3000	11.3000	11.2000	11.2000	-1.147%	8	762	-39.196%
2026-01-13	11.4500	12.0300	11.3300	11.3300	-9.360%	20	754	-39.894%
2026-01-12	14.2500	14.2500	11.2000	12.5000	-8.156%	164	736	-45.520%
2026-01-09	13.6000	13.6100	13.6000	13.6100	-14.078%	2	637	-49.963%
2026-01-08	15.8200	15.8400	15.8200	15.8400	+8.866%	18	638	-57.008%
2026-01-07	14.4300	14.5500	14.1500	14.5500	-2.020%	15	637	-53.196%
2026-01-06	14.7700	14.8500	14.7400	14.8500	-14.409%	21	645	-54.141%
2025-12-30	17.3000	17.4600	17.3000	17.3500	-9.257%	154	626	-60.749%
2025-12-22	19.8600	19.8600	19.1000	19.1200	-3.288%	42	477	-64.383%
2025-12-19	19.7700	19.7700	19.7700	19.7700	-22.165%	1	477	-65.554%
2025-12-09	25.5300	25.6100	25.3500	25.4000	-0.039%	27	478	-73.189%
2025-12-02	27.6300	27.6300	24.9500	25.4100	-22.270%	16	478	-73.200%
2025-11-28	32.6900	32.6900	32.6900	32.6900	-6.733%	1	471	-79.168%
2025-11-25	36.9900	36.9900	35.0500	35.0500	-11.824%	41	470	-80.571%
2025-11-24	37.7000	39.7500	37.7000	39.7500	+2.740%	2	430	-82.868%
2025-11-21	38.6900	38.6900	38.6900	38.6900	+21.476%	14	430	-82.399%
2025-11-18	31.8500	31.8500	31.8500	31.8500	+8.149%	2	421	-78.619%
2025-11-10	29.4500	29.4500	29.4500	29.4500	+2.972%	1	419	-76.876%
2025-11-06	28.3500	28.8500	28.3500	28.6000	-0.175%	4	419	-76.189%
2025-11-05	28.5000	28.9500	28.0900	28.6500	+3.318%	10	418	-76.230%
2025-11-04	27.8500	27.8500	27.5000	27.7300	+12.907%	44	417	-75.442%
2025-11-03	24.5600	24.5600	24.5600	24.5600	-8.187%	4	372	-72.272%
2025-10-31	27.1500	27.2000	26.6500	26.7500	+4.902%	11	372	-74.542%
2025-10-30	25.7000	25.7000	25.5000	25.5000	+28.141%	40	372	-73.294%
2025-10-28	19.9000	19.9000	19.9000	19.9000	-17.359%	4	362	-65.779%
2025-10-14	23.9700	24.0800	23.9700	24.0800	+25.744%	2	366	-71.719%
2025-10-09	19.2500	19.2500	19.1500	19.1500	+0.789%	2	366	-64.439%
2025-10-08	19.1000	19.1500	18.7500	19.0000	-5.567%	14	367	-64.158%
2025-10-07	21.0000	21.0000	20.1200	20.1200	-8.128%	4	379	-66.153%
2025-10-03	22.0000	22.0000	21.9000	21.9000	-1.794%	2	379	-68.904%
2025-10-01	22.0900	22.4000	22.0900	22.3000	-2.790%	3	380	-69.462%
2025-09-30	22.8100	22.9400	22.8100	22.9400	+6.946%	2	380	-70.314%
2025-09-29	21.4500	21.4500	21.4500	21.4500	+5.874%	2	380	-68.252%
2025-09-26	20.6000	20.6000	20.0900	20.2600	-4.659%	12	378	-66.387%
2025-09-23	21.2500	21.2500	21.2500	21.2500	-4.580%	4	368	-67.953%
2025-09-22	22.2700	22.2700	22.2700	22.2700	+2.721%	1	364	-69.421%
2025-09-18	21.5000	21.6800	21.5000	21.6800	-0.276%	2	363	-68.589%
2025-09-17	21.5000	21.7400	21.5000	21.7400	-0.321%	5	363	-68.675%
2025-09-16	21.6200	21.8100	21.6200	21.8100	+6.650%	2	362	-68.776%
2025-09-11	20.4500	20.4500	20.4500	20.4500	+13.296%	10	362	-66.699%
2025-09-10	18.1500	18.1500	18.0500	18.0500	+3.143%	2	352	-62.271%
2025-09-03	17.5000	17.5000	17.5000	17.5000	+11.607%	6	351	-61.086%
2025-08-29	15.6800	15.6800	15.6800	15.6800	-2.244%	10	352	-56.569%
2025-08-28	15.9000	16.0400	15.9000	16.0400	-3.315%	3	352	-57.544%
2025-08-27	16.6300	16.6300	16.4200	16.5900	-1.191%	14	351	-58.951%
2025-08-26	16.7900	16.7900	16.7900	16.7900	-10.214%	13	350	-59.440%
2025-08-21	18.7000	18.7000	18.7000	18.7000	+12.855%	1	350	-63.583%
2025-08-18	16.5700	16.5700	16.5700	16.5700	+1.907%	10	349	-58.902%
2025-08-15	16.3300	16.3300	16.1500	16.2600	-5.190%	21	339	-58.118%
2025-08-13	16.5000	17.1500	16.3200	17.1500	-2.000%	29	353	-60.292%
2025-08-12	17.4500	17.5000	17.4500	17.5000	-17.453%	20	344	-61.086%
2025-08-01	21.2000	21.2000	21.2000	21.2000	+12.467%	50	344	-67.877%
2025-07-29	18.3000	18.8500	18.3000	18.8500	+6.981%	160	394	-63.873%
2025-07-28	17.6200	17.6200	17.6200	17.6200	-3.716%	1	260	-61.351%
2025-07-25	18.3000	18.3000	18.3000	18.3000	-7.059%	1	261	-62.787%
2025-07-21	18.9700	19.8000	18.9700	19.6900	-2.234%	3	260	-65.414%
2025-07-18	19.8200	20.1400	19.8200	20.1400	+3.814%	11	257	-66.187%
2025-07-17	20.2200	20.2200	19.3000	19.4000	-1.623%	102	246	-64.897%
2025-07-15	19.7100	19.7200	19.7100	19.7200	-2.134%	2	191	-65.467%
2025-07-14	20.2000	20.3800	20.1500	20.1500	-4.502%	15	190	-66.203%
2025-07-10	21.1000	21.1000	21.1000	21.1000	+3.584%	10	202	-67.725%
2025-07-09	21.4500	21.6500	19.9500	20.3700	-12.575%	150	192	-66.568%
2025-07-08	23.9000	23.9400	23.3000	23.3000	-2.429%	12	83	-70.773%
2025-07-07	24.7500	24.7500	23.8800	23.8800	-3.045%	22	82	-71.482%
2025-07-03	24.6300	24.6300	24.6300	24.6300	-3.789%	10	71	-72.351%
2025-07-02	25.4500	25.6000	25.4500	25.6000	-5.185%	2	71	-73.398%
2025-07-01	26.7500	27.7000	26.7500	27.0000	+2.779%	67	72	-74.778%
2025-06-30	26.2700	26.3000	26.2700	26.2700	+2.019%	11	17	-74.077%
2025-06-27	25.7500	25.7500	25.7500	25.7500	-14.650%	4	7	-73.553%
2025-06-23	30.1700	30.1700	30.1700	30.1700	-1.244%	1	5	-77.428%
2025-06-17	30.5000	30.5500	30.5000	30.5500	+3.665%	2	5	-77.709%
2025-06-16	29.4700	29.4700	29.4700	29.4700	-0.941%	1	4	-76.892%
2025-06-12	29.7500	29.7500	29.7500	29.7500	+16.211%	1	4	-77.109%
2025-06-11	25.6000	25.6000	25.6000	25.6000	+1.106%	1	3	-73.398%
2025-06-04	25.1900	25.3200	25.1900	25.3200	-13.109%	2	1	-73.104%
2025-05-28	29.1400	29.1400	29.1400	29.1400	-2.574%	2	1	-76.630%
2025-05-23	29.9100	29.9100	29.9100	29.9100	+3.782%	2	1	-77.232%
2025-05-22	28.8200	28.8200	28.8200	28.8200	0.000%	1	1	-76.371%