Dark

BA20261218P215
BA Dec 18 2026 215.00 Put (BA261218P00215000)
option OPRA

EOD

Sep 29, 2026

29.53-6.669%(-2.11)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	29.1000	29.5300	29.1000	29.5300	-6.669%	6	2,852	0.000%
2026-09-28	28.6000	32.0000	28.4300	31.6400	+63.938%	23	2,852	-6.669%
2026-09-23	21.9300	21.9300	19.3000	19.3000	-11.872%	11	2,851	+53.005%
2026-09-22	22.1400	22.2700	21.9000	21.9000	+6.829%	11	2,858	+34.840%
2026-09-21	20.4000	20.5000	20.4000	20.5000	-10.714%	9	2,851	+44.049%
2026-09-18	23.4500	23.7700	22.9600	22.9600	+3.423%	28	2,853	+28.615%
2026-09-17	21.1700	22.2000	20.9000	22.2000	+5.967%	127	2,852	+33.018%
2026-09-16	17.1500	20.9500	15.3000	20.9500	+30.938%	22	2,766	+40.955%
2026-09-15	15.8000	16.1500	15.6000	16.0000	0.000%	101	2,764	+84.563%
2026-09-14	16.1500	16.3800	15.5500	16.0000	+3.292%	7	2,751	+84.563%
2026-09-11	15.7000	15.7000	15.4900	15.4900	-13.464%	21	2,748	+90.639%
2026-09-10	17.6000	17.9000	17.6000	17.9000	+4.556%	8	2,731	+64.972%
2026-09-09	15.4000	17.1200	15.4000	17.1200	+13.003%	7	2,725	+72.488%
2026-09-08	14.2500	15.1500	14.2500	15.1500	-2.258%	18	2,725	+94.917%
2026-09-03	15.6500	15.6500	15.5000	15.5000	-3.427%	7	2,712	+90.516%
2026-09-02	16.0500	16.0500	16.0500	16.0500	-10.833%	1	2,712	+83.988%
2026-09-01	17.4500	18.0000	17.4500	18.0000	+2.506%	4	2,712	+64.056%
2026-08-31	17.5600	17.5600	17.5600	17.5600	+1.327%	10	2,711	+68.166%
2026-08-28	16.4800	17.3300	16.4800	17.3300	+8.788%	28	2,711	+70.398%
2026-08-25	15.9400	15.9400	15.9300	15.9300	-6.733%	13	2,711	+85.374%
2026-08-24	16.0000	17.0800	16.0000	17.0800	+12.368%	25	2,705	+72.892%
2026-08-21	13.6500	15.2000	13.6500	15.2000	+4.828%	24	2,702	+94.276%
2026-08-20	13.3500	14.5000	13.3500	14.5000	+26.638%	53	2,700	+103.655%
2026-08-18	11.4500	11.4500	11.4500	11.4500	+14.500%	10	2,685	+157.904%
2026-08-17	10.0000	10.0000	9.8000	10.0000	+5.263%	59	2,677	+195.300%
2026-08-14	9.5000	9.5000	9.5000	9.5000	-6.496%	1	2,651	+210.842%
2026-08-12	10.1600	10.1600	10.1600	10.1600	+9.365%	1	2,651	+190.650%
2026-08-11	9.1200	9.2900	9.1000	9.2900	-7.562%	5	2,651	+217.869%
2026-08-07	10.4500	10.4500	10.0500	10.0500	-4.286%	5	2,646	+193.831%
2026-08-06	8.9000	10.5000	8.9000	10.5000	+22.093%	83	2,644	+181.238%
2026-08-05	9.4200	9.5000	8.5000	8.6000	-14.851%	91	2,686	+243.372%
2026-08-04	9.6200	10.1000	9.3900	10.1000	-4.986%	126	2,606	+192.376%
2026-08-03	12.6500	12.6500	10.6300	10.6300	-39.118%	56	2,522	+177.799%
2026-07-31	18.0000	18.2700	17.4600	17.4600	+4.551%	105	2,488	+69.129%
2026-07-29	18.6000	18.8500	16.7000	16.7000	+18.105%	26	2,443	+76.826%
2026-07-28	17.8700	17.8700	14.1400	14.1400	-22.436%	36	2,451	+108.840%
2026-07-27	18.2200	19.0500	18.1800	18.2300	-5.788%	2,103	2,423	+61.986%
2026-07-24	19.3500	19.3500	19.3500	19.3500	-7.194%	1	578	+52.610%
2026-07-23	21.0500	21.4500	20.7000	20.8500	-2.797%	48	583	+41.631%
2026-07-22	21.4500	21.4500	21.4500	21.4500	-4.497%	1	563	+37.669%
2026-07-21	19.4700	22.4600	19.4700	22.4600	+12.751%	27	562	+31.478%
2026-07-20	20.3500	20.3500	19.9200	19.9200	+12.989%	12	567	+48.243%
2026-07-17	17.9100	17.9700	17.6300	17.6300	+13.231%	4	565	+67.499%
2026-07-10	15.2500	15.5700	15.2500	15.5700	+6.135%	6	562	+89.660%
2026-07-09	14.6700	14.6700	14.6700	14.6700	-1.544%	1	558	+101.295%
2026-07-08	13.3500	14.9500	13.3500	14.9000	+25.845%	62	557	+98.188%
2026-07-07	11.8500	11.8500	11.8400	11.8400	-0.921%	2	570	+149.409%
2026-07-06	13.5700	13.5700	11.9500	11.9500	-17.014%	16	569	+147.113%
2026-07-02	15.4900	15.4900	14.4000	14.4000	-23.607%	10	563	+105.069%
2026-07-01	14.6500	18.8500	14.6500	18.8500	+1.072%	2	563	+56.658%
2026-06-29	18.6500	18.6500	18.6500	18.6500	+7.184%	2	563	+58.338%
2026-06-25	17.1500	17.4500	17.1500	17.4000	+21.678%	13	563	+69.713%
2026-06-17	14.4500	14.4500	14.2000	14.3000	-1.038%	13	550	+106.503%
2026-06-15	16.0000	16.0000	14.4500	14.4500	-24.818%	5	543	+104.360%
2026-06-12	19.2200	19.2200	19.2200	19.2200	+5.315%	2	543	+53.642%
2026-06-11	18.5000	18.5000	18.2500	18.2500	-21.674%	2	541	+61.808%
2026-06-10	22.2000	23.3000	22.2000	23.3000	+12.289%	7	540	+26.738%
2026-06-09	21.2000	21.2000	20.7000	20.7500	+1.517%	20	535	+42.313%
2026-06-08	20.4400	20.4400	20.4400	20.4400	-1.825%	9	533	+44.472%
2026-06-05	20.8200	20.8200	20.8200	20.8200	+0.580%	1	542	+41.835%
2026-06-04	20.6500	20.7000	20.6500	20.7000	-7.795%	2	542	+42.657%
2026-06-03	22.5000	22.5500	22.4500	22.4500	+26.836%	9	540	+31.537%
2026-06-01	17.6800	17.7000	17.6100	17.7000	+13.462%	34	543	+66.836%
2026-05-29	15.6000	15.6000	15.6000	15.6000	-2.804%	1	543	+89.295%
2026-05-28	16.4000	16.4000	16.0500	16.0500	-17.481%	13	544	+83.988%
2026-05-26	19.4500	19.4500	19.4500	19.4500	-4.376%	1	555	+51.825%
2026-05-21	19.7500	20.3400	19.7500	20.3400	+10.966%	3	555	+45.182%
2026-05-20	18.4500	18.4500	18.3300	18.3300	-14.145%	11	554	+61.102%
2026-05-19	19.4500	21.3500	19.3200	21.3500	+6.750%	57	553	+38.314%
2026-05-18	19.4000	20.0000	18.9500	20.0000	+28.205%	5	553	+47.650%
2026-05-14	14.5000	15.6000	14.4000	15.6000	+19.449%	13	553	+89.295%
2026-05-13	13.6000	13.6000	13.0600	13.0600	-8.671%	5	541	+126.110%
2026-05-12	14.3000	14.3000	14.3000	14.3000	+12.157%	2	541	+106.503%
2026-05-11	13.2500	13.3500	12.6500	12.7500	-2.299%	5	541	+131.608%
2026-05-08	14.2500	14.2500	13.0500	13.0500	-16.613%	16	541	+126.284%
2026-05-07	14.7000	15.6500	14.7000	15.6500	-10.315%	2	540	+88.690%
2026-05-05	17.5500	17.5500	17.4500	17.4500	+0.984%	27	539	+69.226%
2026-05-04	17.0000	17.2800	17.0000	17.2800	+9.367%	6	540	+70.891%
2026-05-01	15.8000	15.8000	15.8000	15.8000	-4.819%	1	540	+86.899%
2026-04-30	16.5000	16.6000	16.5000	16.6000	-12.861%	4	540	+77.892%
2026-04-29	18.9000	19.0500	18.9000	19.0500	+16.300%	3	539	+55.013%
2026-04-28	16.3800	16.3800	16.3800	16.3800	+3.671%	3	538	+80.281%
2026-04-27	15.8000	15.8000	15.8000	15.8000	-0.315%	50	535	+86.899%
2026-04-24	15.8500	15.8500	15.8500	15.8500	-3.117%	1	535	+86.309%
2026-04-23	16.3600	16.3600	16.3600	16.3600	-4.718%	1	535	+80.501%
2026-04-22	17.1700	17.1700	17.1700	17.1700	-13.762%	1	535	+71.986%
2026-04-21	18.9700	19.9300	18.9700	19.9100	+12.805%	31	531	+48.317%
2026-04-17	17.6500	17.6500	17.6500	17.6500	-15.550%	1	531	+67.309%
2026-04-16	20.3000	21.0000	20.3000	20.9000	+10.524%	19	531	+41.292%
2026-04-15	18.9100	18.9100	18.9100	18.9100	-0.474%	1	524	+56.161%
2026-04-14	19.1900	19.6300	18.1000	19.0000	-8.434%	124	525	+55.421%
2026-04-13	21.4000	21.4600	20.6900	20.7500	-5.251%	90	492	+42.313%
2026-04-10	21.0700	21.9000	21.0700	21.9000	+3.302%	18	471	+34.840%
2026-04-09	21.2000	21.2000	21.2000	21.2000	-3.196%	4	454	+39.292%
2026-04-08	21.9000	21.9000	21.9000	21.9000	-19.485%	2	454	+34.840%
2026-04-07	27.2000	27.2000	27.2000	27.2000	-2.683%	1	454	+8.566%
2026-04-02	28.1500	28.1500	27.9000	27.9500	-17.673%	94	441	+5.653%
2026-03-31	34.0000	34.0000	33.9500	33.9500	-6.986%	5	441	-13.019%
2026-03-27	36.0000	36.7000	36.0000	36.5000	+10.272%	11	443	-19.096%
2026-03-24	33.3500	33.3500	33.1000	33.1000	+31.925%	20	439	-10.785%
2026-03-16	25.0900	25.0900	25.0900	25.0900	-11.091%	1	429	+17.696%
2026-03-12	28.2200	28.2200	28.2200	28.2200	+12.655%	1	430	+4.642%
2026-03-11	25.1200	25.1200	25.0500	25.0500	+16.512%	8	430	+17.884%
2026-03-09	22.6500	23.0000	21.5000	21.5000	-2.273%	15	429	+37.349%
2026-03-05	22.0000	22.0000	22.0000	22.0000	+0.686%	1	414	+34.227%
2026-03-03	21.8500	21.8500	21.8500	21.8500	+21.931%	2	413	+35.149%
2026-02-24	17.9500	17.9500	17.6000	17.9200	+17.431%	50	415	+64.788%
2026-02-13	15.2600	15.2600	15.2600	15.2600	-7.290%	1	374	+93.512%
2026-02-12	16.4600	16.4600	16.4600	16.4600	-0.843%	7	374	+79.405%
2026-02-11	16.7000	16.7000	16.6000	16.6000	+10.667%	20	367	+77.892%
2026-02-06	15.0000	15.0000	15.0000	15.0000	-7.121%	1	367	+96.867%
2026-02-02	16.2000	16.2000	16.1500	16.1500	-6.970%	3	367	+82.848%
2026-01-30	17.2900	17.3600	17.2900	17.3600	+6.503%	2	367	+70.104%
2026-01-29	14.9800	16.3000	14.9800	16.3000	+23.485%	6	368	+81.166%
2026-01-23	13.0000	13.2000	13.0000	13.2000	+6.452%	152	370	+123.712%
2026-01-22	11.9500	12.6000	11.9500	12.4000	-7.116%	27	220	+138.145%
2026-01-21	14.7200	14.7200	13.3500	13.3500	-5.117%	3	241	+121.199%
2026-01-20	14.6500	14.6500	14.0700	14.0700	-1.951%	20	243	+109.879%
2026-01-16	14.5000	14.5000	14.3500	14.3500	-0.347%	2	244	+105.784%
2026-01-15	14.4300	14.4300	14.4000	14.4000	-2.041%	4	244	+105.069%
2026-01-13	14.1000	14.7000	14.1000	14.7000	-6.962%	14	247	+100.884%
2026-01-12	15.8000	15.8000	15.8000	15.8000	-11.732%	6	237	+86.899%
2026-01-09	17.9000	17.9000	17.9000	17.9000	-3.763%	1	234	+64.972%
2026-01-08	18.6000	18.6000	18.6000	18.6000	+3.047%	13	233	+58.763%
2026-01-07	18.4800	18.4800	18.0500	18.0500	-4.142%	7	220	+63.601%
2026-01-05	18.8300	18.8300	18.8300	18.8300	-9.034%	1	216	+56.824%
2026-01-02	20.7000	20.7000	20.7000	20.7000	-8.000%	4	216	+42.657%
2025-12-31	22.5000	22.5000	22.5000	22.5000	+5.634%	3	217	+31.244%
2025-12-30	21.3000	21.3000	21.3000	21.3000	-9.708%	4	217	+38.638%
2025-12-29	23.5900	23.5900	23.5900	23.5900	+5.266%	4	213	+25.180%
2025-12-24	22.4100	22.4100	22.4100	22.4100	-19.993%	4	213	+31.772%
2025-12-17	27.9300	28.0100	27.9300	28.0100	-11.640%	28	213	+5.427%
2025-12-09	31.3500	31.9500	31.3500	31.7000	-19.949%	166	204	-6.845%
2025-11-26	39.6000	39.6000	39.6000	39.6000	-10.041%	15	126	-25.429%
2025-11-25	44.0200	44.0200	44.0200	44.0200	-4.242%	3	126	-32.917%
2025-11-24	45.9700	45.9700	45.9700	45.9700	+6.412%	1	126	-35.762%
2025-11-21	44.0000	44.0000	43.2000	43.2000	-3.139%	4	125	-31.644%
2025-11-20	44.6000	44.6000	44.6000	44.6000	+23.614%	1	127	-33.789%
2025-11-14	36.0800	36.0800	36.0800	36.0800	+3.292%	3	127	-18.154%
2025-11-11	34.9300	34.9300	34.9300	34.9300	+3.466%	1	125	-15.459%
2025-11-04	33.6000	33.7600	33.6000	33.7600	+8.658%	20	125	-12.530%
2025-11-03	31.0700	31.0700	31.0700	31.0700	+2.103%	1	125	-4.957%
2025-10-30	30.4300	30.4300	30.4300	30.4300	+11.916%	1	125	-2.958%
2025-10-29	24.9900	27.1900	24.9900	27.1900	+13.197%	5	124	+8.606%
2025-10-28	23.0500	24.0200	23.0500	24.0200	-3.766%	5	127	+22.939%
2025-10-24	24.9600	24.9600	24.9600	24.9600	-0.952%	1	126	+18.309%
2025-10-23	25.2000	25.2000	25.2000	25.2000	-5.263%	2	126	+17.183%
2025-10-20	26.6000	26.6000	26.6000	26.6000	-5.169%	6	126	+11.015%
2025-10-14	27.2300	28.0500	27.1200	28.0500	+0.538%	6	126	+5.276%
2025-10-13	27.2600	27.9000	27.2600	27.9000	+7.184%	2	120	+5.842%
2025-10-09	24.2000	26.3000	24.0500	26.0300	+14.468%	22	122	+13.446%
2025-10-08	23.3000	23.3500	22.7400	22.7400	-7.373%	5	125	+29.859%
2025-10-07	23.3700	24.5500	23.3700	24.5500	-1.008%	2	122	+20.285%
2025-10-06	24.9600	24.9600	24.8000	24.8000	-3.539%	2	122	+19.073%
2025-10-03	26.1500	26.1500	25.6500	25.7100	-3.996%	6	122	+14.858%
2025-10-01	26.7700	26.8500	26.7700	26.7800	-0.075%	12	121	+10.269%
2025-09-29	25.5900	26.8000	25.5900	26.8000	-2.545%	2	112	+10.187%
2025-09-25	26.7500	27.5000	26.7500	27.5000	+0.917%	10	111	+7.382%
2025-09-24	26.3800	27.2500	26.3800	27.2500	+2.830%	3	108	+8.367%
2025-09-22	26.5000	26.5000	26.5000	26.5000	+1.533%	20	106	+11.434%
2025-09-15	25.8000	26.1000	25.8000	26.1000	+1.874%	3	106	+13.142%
2025-09-12	25.4600	25.6200	25.4600	25.6200	+19.720%	15	106	+15.262%
2025-09-11	21.2400	21.4000	21.2400	21.4000	+10.594%	2	92	+37.991%
2025-08-28	19.3500	19.3500	19.3500	19.3500	-3.731%	7	93	+52.610%
2025-08-27	20.0000	20.1000	20.0000	20.1000	-9.663%	30	93	+46.915%
2025-08-11	22.2500	22.2500	22.2500	22.2500	+1.136%	8	70	+32.719%
2025-08-08	22.0000	22.0000	22.0000	22.0000	-15.091%	4	70	+34.227%
2025-08-01	25.6500	25.9100	24.8400	25.9100	+17.773%	48	70	+13.971%
2025-07-30	22.0000	22.0000	22.0000	22.0000	-10.314%	2	35	+34.227%
2025-07-16	24.5300	24.5300	24.5300	24.5300	+3.721%	5	35	+20.383%
2025-07-15	23.6000	23.6500	23.6000	23.6500	-6.262%	3	35	+24.863%
2025-07-09	25.1500	25.2300	25.1500	25.2300	-21.767%	7	33	+17.043%
2025-07-01	32.2000	32.6500	32.1500	32.2500	+8.769%	43	31	-8.434%
2025-06-30	29.6500	29.6500	29.6500	29.6500	-15.527%	1	2	-0.405%
2025-06-16	35.1000	35.1000	35.1000	35.1000	+19.918%	1	1	-15.869%
2025-06-10	29.1300	29.2700	29.1300	29.2700	+3.794%	2	1	+0.888%
2025-06-09	28.2000	28.2000	28.2000	28.2000	0.000%	1	1	+4.716%