Dark

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

EOD

Sep 29, 2026

21.97-8.458%(-2.03)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	20.6800	21.9700	20.6800	21.9700	-8.458%	7	1,416	0.000%
2026-09-28	19.4000	24.4000	19.4000	24.0000	+71.429%	123	1,414	-8.458%
2026-09-25	15.2900	15.7000	13.9200	14.0000	-14.373%	23	1,414	+56.929%
2026-09-24	16.8500	17.1000	15.3000	16.3500	+15.957%	55	1,412	+34.373%
2026-09-23	13.9000	14.2500	12.9000	14.1000	-9.673%	10	1,385	+55.816%
2026-09-22	13.8000	15.7100	13.8000	15.6100	+9.085%	7	1,379	+40.743%
2026-09-21	15.0500	15.4500	14.0000	14.3100	-6.164%	76	1,375	+53.529%
2026-09-18	16.3000	17.2000	15.2500	15.2500	-6.442%	229	1,349	+44.066%
2026-09-17	15.1700	16.3000	14.8800	16.3000	-1.748%	117	1,258	+34.785%
2026-09-16	10.5700	16.5900	10.2000	16.5900	+49.459%	30	1,236	+32.429%
2026-09-15	10.9000	11.1100	10.0900	11.1000	+2.304%	8	1,241	+97.928%
2026-09-14	11.3800	11.6000	10.8500	10.8500	+1.024%	43	1,239	+102.488%
2026-09-11	11.3300	11.3300	10.7400	10.7400	-17.385%	9	1,200	+104.562%
2026-09-10	12.8000	13.0400	12.3500	13.0000	+7.438%	19	1,203	+69.000%
2026-09-09	11.3000	12.1000	11.3000	12.1000	+31.522%	7	1,199	+81.570%
2026-09-08	9.2000	9.2000	9.2000	9.2000	-11.111%	1	1,203	+138.804%
2026-09-04	10.3500	10.3500	10.3500	10.3500	-3.721%	1	1,205	+112.271%
2026-09-03	12.7000	12.7000	10.7500	10.7500	-3.414%	17	1,205	+104.372%
2026-09-02	12.0600	12.0600	10.9500	11.1300	-12.979%	8	1,202	+97.394%
2026-09-01	12.0400	12.7900	12.0400	12.7900	+6.583%	23	1,202	+71.775%
2026-08-31	12.3500	12.4500	12.0000	12.0000	+3.986%	664	1,212	+83.083%
2026-08-28	11.8100	11.8100	11.5400	11.5400	-0.431%	21	988	+90.381%
2026-08-27	11.4500	11.5900	10.9000	11.5900	+9.858%	63	978	+89.560%
2026-08-26	11.0800	11.5000	10.5500	10.5500	-6.055%	35	917	+108.246%
2026-08-25	11.4800	11.5200	11.0500	11.2300	-4.507%	48	930	+95.637%
2026-08-24	12.2600	12.2600	11.7600	11.7600	+13.404%	2	907	+86.820%
2026-08-21	10.2700	10.6000	10.2700	10.3700	+2.167%	14	908	+111.861%
2026-08-20	9.2000	10.2000	9.2000	10.1500	+22.289%	129	899	+116.453%
2026-08-19	8.2000	8.3500	8.2000	8.3000	+5.063%	29	833	+164.699%
2026-08-18	7.2300	7.9000	7.2300	7.9000	+15.328%	16	828	+178.101%
2026-08-12	6.9500	7.0000	6.8500	6.8500	+14.357%	3	827	+220.730%
2026-08-11	5.9000	6.3000	5.9000	5.9900	-10.597%	7	828	+266.778%
2026-08-10	6.7000	6.7000	6.7000	6.7000	-1.615%	1	825	+227.910%
2026-08-07	6.9500	6.9500	6.8100	6.8100	-0.584%	8	824	+222.614%
2026-08-06	5.8500	6.8500	5.8500	6.8500	+16.894%	64	832	+220.730%
2026-08-05	6.5500	6.5500	5.8600	5.8600	-16.286%	12	839	+274.915%
2026-08-04	7.0500	7.0500	7.0000	7.0000	-10.828%	11	828	+213.857%
2026-08-03	10.0300	10.0800	7.8500	7.8500	-43.929%	135	828	+179.873%
2026-07-27	14.0000	14.0000	14.0000	14.0000	-2.778%	2	905	+56.929%
2026-07-24	15.1500	15.1500	14.3000	14.4000	-7.336%	4	905	+52.569%
2026-07-23	15.1500	16.0000	14.9300	15.5400	-1.019%	10	905	+41.377%
2026-07-22	16.3500	16.3500	15.7000	15.7000	-8.187%	4	902	+39.936%
2026-07-21	16.4300	17.1000	16.4300	17.1000	+13.621%	2	904	+28.480%
2026-07-20	15.3500	15.3500	15.0500	15.0500	+12.313%	7	903	+45.980%
2026-07-17	13.4500	13.4500	13.3500	13.4000	+3.876%	18	910	+63.955%
2026-07-16	12.9000	12.9000	12.9000	12.9000	+4.453%	33	910	+70.310%
2026-07-13	12.3500	12.3500	12.3500	12.3500	+10.564%	6	910	+77.895%
2026-07-10	11.1700	11.1700	11.1700	11.1700	+3.330%	1	916	+96.688%
2026-07-09	10.8000	11.0000	10.7500	10.8100	-1.548%	7	917	+103.238%
2026-07-08	10.7500	10.9800	10.7500	10.9800	+30.714%	2	911	+100.091%
2026-07-07	8.6000	8.6000	8.2500	8.4000	-3.559%	9	911	+161.548%
2026-07-06	8.7200	8.7200	8.7100	8.7100	-18.598%	10	919	+152.239%
2026-07-02	10.7000	10.7000	10.7000	10.7000	-13.149%	6	903	+105.327%
2026-07-01	12.5700	12.5700	12.3200	12.3200	-11.047%	3	903	+78.328%
2026-06-29	13.7500	13.8500	13.7500	13.8500	+16.387%	14	903	+58.628%
2026-06-25	11.9000	11.9000	11.9000	11.9000	-7.393%	1	902	+84.622%
2026-06-23	12.9000	12.9000	12.8500	12.8500	+0.312%	19	902	+70.973%
2026-06-18	12.4500	12.8100	12.4500	12.8100	+22.000%	12	879	+71.507%
2026-06-17	10.5000	10.5000	10.5000	10.5000	-4.110%	50	879	+109.238%
2026-06-15	11.0000	11.0500	10.9500	10.9500	-25.256%	4	829	+100.639%
2026-06-11	17.7300	17.7300	14.5000	14.6500	-19.945%	6	833	+49.966%
2026-06-10	17.5000	18.3500	17.5000	18.3000	+7.018%	5	833	+20.055%
2026-06-04	17.1000	17.1000	17.1000	17.1000	+2.457%	1	832	+28.480%
2026-06-03	16.6900	16.6900	16.6900	16.6900	+23.630%	1	833	+31.636%
2026-06-01	13.6000	13.6000	13.4500	13.5000	+16.179%	100	832	+62.741%
2026-05-29	11.6200	11.6200	11.6200	11.6200	-7.040%	2	827	+89.071%
2026-05-28	12.5000	12.5000	12.5000	12.5000	-10.714%	30	825	+75.760%
2026-05-27	14.0000	14.0000	14.0000	14.0000	-1.754%	10	855	+56.929%
2026-05-26	14.2500	14.2500	14.2500	14.2500	-9.236%	10	845	+54.175%
2026-05-18	14.6200	15.7000	14.6200	15.7000	+8.575%	5	835	+39.936%
2026-05-15	14.3000	14.5100	14.0000	14.4600	+13.412%	60	832	+51.936%
2026-05-14	12.5000	12.8000	12.0500	12.7500	+28.788%	11	812	+72.314%
2026-05-13	10.9800	10.9800	9.9000	9.9000	-7.477%	4	815	+121.919%
2026-05-12	11.4800	11.4800	10.7000	10.7000	+7.538%	7	815	+105.327%
2026-05-11	10.0500	10.0500	9.6200	9.9500	-17.427%	12	815	+120.804%
2026-05-07	11.4000	12.1000	11.4000	12.0500	+1.346%	16	817	+82.324%
2026-05-06	12.0700	12.0700	11.8900	11.8900	-11.599%	12	817	+84.777%
2026-05-05	13.5000	13.5000	13.4500	13.4500	+0.373%	125	826	+63.346%
2026-05-04	13.0000	13.5000	13.0000	13.4000	+8.502%	17	826	+63.955%
2026-05-01	12.2500	12.3500	12.2000	12.3500	-3.891%	6	819	+77.895%
2026-04-30	13.6000	13.6500	12.7500	12.8500	-13.176%	20	819	+70.973%
2026-04-29	14.7500	14.9000	14.6000	14.8000	+13.846%	50	819	+48.446%
2026-04-28	13.0000	13.0000	13.0000	13.0000	+0.932%	30	787	+69.000%
2026-04-27	12.8800	12.8800	12.8800	12.8800	+6.008%	5	757	+70.575%
2026-04-24	11.7300	12.2000	11.7300	12.1500	-7.252%	99	752	+80.823%
2026-04-23	13.1000	13.1000	13.1000	13.1000	+1.550%	2	750	+67.710%
2026-04-22	13.2500	13.3500	12.9000	12.9000	-7.261%	28	748	+70.310%
2026-04-17	13.0000	14.0000	13.0000	13.9100	-19.128%	12	749	+57.944%
2026-04-13	17.2000	17.2000	17.2000	17.2000	-25.444%	2	743	+27.733%
2026-04-01	23.0700	23.0700	23.0700	23.0700	-19.053%	1	748	-4.768%
2026-03-31	30.3800	30.3800	28.5000	28.5000	+9.531%	6	749	-22.912%
2026-03-25	26.0200	26.0200	26.0200	26.0200	-1.252%	1	750	-15.565%
2026-03-23	27.6300	27.6300	26.0000	26.3500	-9.232%	476	749	-16.622%
2026-03-20	26.0000	29.0300	26.0000	29.0300	+27.436%	4	705	-24.320%
2026-03-18	22.7800	22.7800	22.7800	22.7800	+5.953%	1	707	-3.556%
2026-03-17	21.5500	21.5500	21.5000	21.5000	+5.134%	2	708	+2.186%
2026-03-16	20.3800	20.4500	20.2800	20.4500	-15.496%	3	708	+7.433%
2026-03-12	23.1500	24.2000	23.1500	24.2000	+20.398%	6	706	-9.215%
2026-03-11	20.2700	20.2700	20.1000	20.1000	+29.677%	11	701	+9.303%
2026-02-26	15.5000	15.5000	15.5000	15.5000	+2.649%	1	692	+41.742%
2026-02-25	15.1000	15.1000	15.1000	15.1000	+7.092%	1	690	+45.497%
2026-02-24	14.1000	14.1000	14.1000	14.1000	+16.337%	10	690	+55.816%
2026-02-17	12.6000	12.6000	12.1200	12.1200	-10.222%	21	680	+81.271%
2026-02-12	13.5000	13.5000	13.5000	13.5000	+14.601%	10	671	+62.741%
2026-02-11	11.7800	11.7800	11.7800	11.7800	-2.078%	1	681	+86.503%
2026-02-09	11.9000	12.0300	11.9000	12.0300	+2.383%	12	682	+82.627%
2026-02-06	11.8100	11.8100	11.7500	11.7500	-16.370%	10	672	+86.979%
2026-02-04	14.0500	14.0500	14.0500	14.0500	+9.339%	5	665	+56.370%
2026-02-03	12.8500	12.8500	12.8500	12.8500	+0.784%	5	665	+70.973%
2026-02-02	13.1500	13.2000	12.7500	12.7500	-5.204%	26	663	+72.314%
2026-01-30	14.1000	14.1000	13.4500	13.4500	+4.669%	3	653	+63.346%
2026-01-28	12.8500	12.8500	12.8500	12.8500	+3.546%	300	651	+70.973%
2026-01-27	9.6100	12.4100	9.4300	12.4100	+18.190%	208	949	+77.035%
2026-01-26	10.3300	10.5000	10.3300	10.5000	+4.582%	41	744	+109.238%
2026-01-23	10.0400	10.0400	10.0400	10.0400	+1.929%	2	763	+118.825%
2026-01-22	10.1000	10.1500	9.8500	9.8500	-7.685%	5	761	+123.046%
2026-01-21	10.8100	10.8100	10.6700	10.6700	-5.825%	5	761	+105.904%
2026-01-16	11.3300	11.3300	11.3300	11.3300	+1.161%	1	762	+93.910%
2026-01-15	11.3000	11.3000	11.2000	11.2000	-1.147%	8	762	+96.161%
2026-01-13	11.4500	12.0300	11.3300	11.3300	-9.360%	20	754	+93.910%
2026-01-12	14.2500	14.2500	11.2000	12.5000	-8.156%	164	736	+75.760%
2026-01-09	13.6000	13.6100	13.6000	13.6100	-14.078%	2	637	+61.425%
2026-01-08	15.8200	15.8400	15.8200	15.8400	+8.866%	18	638	+38.699%
2026-01-07	14.4300	14.5500	14.1500	14.5500	-2.020%	15	637	+50.997%
2026-01-06	14.7700	14.8500	14.7400	14.8500	-14.409%	21	645	+47.946%
2025-12-30	17.3000	17.4600	17.3000	17.3500	-9.257%	154	626	+26.628%
2025-12-22	19.8600	19.8600	19.1000	19.1200	-3.288%	42	477	+14.906%
2025-12-19	19.7700	19.7700	19.7700	19.7700	-22.165%	1	477	+11.128%
2025-12-09	25.5300	25.6100	25.3500	25.4000	-0.039%	27	478	-13.504%
2025-12-02	27.6300	27.6300	24.9500	25.4100	-22.270%	16	478	-13.538%
2025-11-28	32.6900	32.6900	32.6900	32.6900	-6.733%	1	471	-32.793%
2025-11-25	36.9900	36.9900	35.0500	35.0500	-11.824%	41	470	-37.318%
2025-11-24	37.7000	39.7500	37.7000	39.7500	+2.740%	2	430	-44.730%
2025-11-21	38.6900	38.6900	38.6900	38.6900	+21.476%	14	430	-43.215%
2025-11-18	31.8500	31.8500	31.8500	31.8500	+8.149%	2	421	-31.020%
2025-11-10	29.4500	29.4500	29.4500	29.4500	+2.972%	1	419	-25.399%
2025-11-06	28.3500	28.8500	28.3500	28.6000	-0.175%	4	419	-23.182%
2025-11-05	28.5000	28.9500	28.0900	28.6500	+3.318%	10	418	-23.316%
2025-11-04	27.8500	27.8500	27.5000	27.7300	+12.907%	44	417	-20.772%
2025-11-03	24.5600	24.5600	24.5600	24.5600	-8.187%	4	372	-10.546%
2025-10-31	27.1500	27.2000	26.6500	26.7500	+4.902%	11	372	-17.869%
2025-10-30	25.7000	25.7000	25.5000	25.5000	+28.141%	40	372	-13.843%
2025-10-28	19.9000	19.9000	19.9000	19.9000	-17.359%	4	362	+10.402%
2025-10-14	23.9700	24.0800	23.9700	24.0800	+25.744%	2	366	-8.762%
2025-10-09	19.2500	19.2500	19.1500	19.1500	+0.789%	2	366	+14.726%
2025-10-08	19.1000	19.1500	18.7500	19.0000	-5.567%	14	367	+15.632%
2025-10-07	21.0000	21.0000	20.1200	20.1200	-8.128%	4	379	+9.195%
2025-10-03	22.0000	22.0000	21.9000	21.9000	-1.794%	2	379	+0.320%
2025-10-01	22.0900	22.4000	22.0900	22.3000	-2.790%	3	380	-1.480%
2025-09-30	22.8100	22.9400	22.8100	22.9400	+6.946%	2	380	-4.228%
2025-09-29	21.4500	21.4500	21.4500	21.4500	+5.874%	2	380	+2.424%
2025-09-26	20.6000	20.6000	20.0900	20.2600	-4.659%	12	378	+8.440%
2025-09-23	21.2500	21.2500	21.2500	21.2500	-4.580%	4	368	+3.388%
2025-09-22	22.2700	22.2700	22.2700	22.2700	+2.721%	1	364	-1.347%
2025-09-18	21.5000	21.6800	21.5000	21.6800	-0.276%	2	363	+1.338%
2025-09-17	21.5000	21.7400	21.5000	21.7400	-0.321%	5	363	+1.058%
2025-09-16	21.6200	21.8100	21.6200	21.8100	+6.650%	2	362	+0.734%
2025-09-11	20.4500	20.4500	20.4500	20.4500	+13.296%	10	362	+7.433%
2025-09-10	18.1500	18.1500	18.0500	18.0500	+3.143%	2	352	+21.717%
2025-09-03	17.5000	17.5000	17.5000	17.5000	+11.607%	6	351	+25.543%
2025-08-29	15.6800	15.6800	15.6800	15.6800	-2.244%	10	352	+40.115%
2025-08-28	15.9000	16.0400	15.9000	16.0400	-3.315%	3	352	+36.970%
2025-08-27	16.6300	16.6300	16.4200	16.5900	-1.191%	14	351	+32.429%
2025-08-26	16.7900	16.7900	16.7900	16.7900	-10.214%	13	350	+30.852%
2025-08-21	18.7000	18.7000	18.7000	18.7000	+12.855%	1	350	+17.487%
2025-08-18	16.5700	16.5700	16.5700	16.5700	+1.907%	10	349	+32.589%
2025-08-15	16.3300	16.3300	16.1500	16.2600	-5.190%	21	339	+35.117%
2025-08-13	16.5000	17.1500	16.3200	17.1500	-2.000%	29	353	+28.105%
2025-08-12	17.4500	17.5000	17.4500	17.5000	-17.453%	20	344	+25.543%
2025-08-01	21.2000	21.2000	21.2000	21.2000	+12.467%	50	344	+3.632%
2025-07-29	18.3000	18.8500	18.3000	18.8500	+6.981%	160	394	+16.552%
2025-07-28	17.6200	17.6200	17.6200	17.6200	-3.716%	1	260	+24.688%
2025-07-25	18.3000	18.3000	18.3000	18.3000	-7.059%	1	261	+20.055%
2025-07-21	18.9700	19.8000	18.9700	19.6900	-2.234%	3	260	+11.579%
2025-07-18	19.8200	20.1400	19.8200	20.1400	+3.814%	11	257	+9.086%
2025-07-17	20.2200	20.2200	19.3000	19.4000	-1.623%	102	246	+13.247%
2025-07-15	19.7100	19.7200	19.7100	19.7200	-2.134%	2	191	+11.410%
2025-07-14	20.2000	20.3800	20.1500	20.1500	-4.502%	15	190	+9.032%
2025-07-10	21.1000	21.1000	21.1000	21.1000	+3.584%	10	202	+4.123%
2025-07-09	21.4500	21.6500	19.9500	20.3700	-12.575%	150	192	+7.855%
2025-07-08	23.9000	23.9400	23.3000	23.3000	-2.429%	12	83	-5.708%
2025-07-07	24.7500	24.7500	23.8800	23.8800	-3.045%	22	82	-7.998%
2025-07-03	24.6300	24.6300	24.6300	24.6300	-3.789%	10	71	-10.800%
2025-07-02	25.4500	25.6000	25.4500	25.6000	-5.185%	2	71	-14.180%
2025-07-01	26.7500	27.7000	26.7500	27.0000	+2.779%	67	72	-18.630%
2025-06-30	26.2700	26.3000	26.2700	26.2700	+2.019%	11	17	-16.368%
2025-06-27	25.7500	25.7500	25.7500	25.7500	-14.650%	4	7	-14.680%
2025-06-23	30.1700	30.1700	30.1700	30.1700	-1.244%	1	5	-27.179%
2025-06-17	30.5000	30.5500	30.5000	30.5500	+3.665%	2	5	-28.085%
2025-06-16	29.4700	29.4700	29.4700	29.4700	-0.941%	1	4	-25.450%
2025-06-12	29.7500	29.7500	29.7500	29.7500	+16.211%	1	4	-26.151%
2025-06-11	25.6000	25.6000	25.6000	25.6000	+1.106%	1	3	-14.180%
2025-06-04	25.1900	25.3200	25.1900	25.3200	-13.109%	2	1	-13.231%
2025-05-28	29.1400	29.1400	29.1400	29.1400	-2.574%	2	1	-24.605%
2025-05-23	29.9100	29.9100	29.9100	29.9100	+3.782%	2	1	-26.546%
2025-05-22	28.8200	28.8200	28.8200	28.8200	0.000%	1	1	-23.768%