Dark

BA20261218P220
BA Dec 18 2026 220.00 Put (BA261218P00220000)
option OPRA

EOD

Aug 7, 2026

11.49-4.647%(-0.56)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	12.1500	12.1500	11.4900	11.4900	-4.647%	50	2,126	0.000%
2026-08-06	10.5200	12.0500	10.5200	12.0500	+20.863%	24	2,085	-4.647%
2026-08-05	11.3000	11.3000	9.9700	9.9700	-12.621%	33	2,061	+15.246%
2026-08-04	11.3200	12.0000	11.0000	11.4100	-8.939%	510	2,039	+0.701%
2026-08-03	16.0000	16.0000	12.5300	12.5300	-38.729%	84	1,785	-8.300%
2026-07-31	20.4500	20.4500	20.4500	20.4500	+3.335%	6	1,802	-43.814%
2026-07-29	20.0000	21.6500	19.7900	19.7900	+16.686%	53	1,807	-41.940%
2026-07-28	18.6000	18.7200	16.9100	16.9600	-20.562%	558	1,812	-32.252%
2026-07-27	20.8500	21.3500	20.8500	21.3500	-1.568%	4	1,667	-46.183%
2026-07-24	21.8500	22.2900	21.6900	21.6900	-11.107%	16	1,667	-47.026%
2026-07-23	22.6500	24.4000	22.5000	24.4000	+1.667%	15	1,666	-52.910%
2026-07-22	24.0000	24.0000	24.0000	24.0000	+3.806%	6	1,663	-52.125%
2026-07-21	23.1200	23.1200	23.1200	23.1200	+16.768%	50	1,659	-50.303%
2026-07-16	19.8000	19.8000	19.8000	19.8000	+5.600%	1	1,609	-41.970%
2026-07-13	18.7500	18.7500	18.7500	18.7500	+5.634%	1	1,609	-38.720%
2026-07-10	17.8100	17.8100	17.7500	17.7500	+3.078%	3	1,609	-35.268%
2026-07-09	17.2200	17.2200	17.2200	17.2200	+26.154%	1	1,609	-33.275%
2026-07-07	13.6500	13.6500	13.6500	13.6500	-1.940%	1	1,608	-15.824%
2026-07-06	15.8500	15.8500	13.9200	13.9200	-15.636%	11	1,608	-17.457%
2026-07-02	17.8400	17.8400	16.5000	16.5000	-16.371%	9	1,610	-30.364%
2026-07-01	19.7300	19.7300	19.7300	19.7300	-3.990%	1	1,610	-41.764%
2026-06-30	20.1000	20.5500	20.1000	20.5500	+12.234%	7	1,610	-44.088%
2026-06-25	18.3100	18.3100	18.3100	18.3100	-2.710%	4	1,604	-37.247%
2026-06-18	18.0000	19.0000	18.0000	18.8200	+9.419%	33	1,579	-38.948%
2026-06-16	17.2000	17.2000	17.2000	17.2000	+4.242%	1	1,579	-33.198%
2026-06-15	16.6500	16.7000	16.5000	16.5000	-24.208%	4	1,579	-30.364%
2026-06-11	24.8800	24.8800	21.7700	21.7700	-17.224%	16	1,576	-47.221%
2026-06-10	26.2800	26.3000	26.2800	26.3000	+7.347%	11	1,581	-56.312%
2026-06-09	24.5000	24.5000	24.5000	24.5000	+6.754%	1	1,581	-53.102%
2026-06-08	22.7400	23.1000	22.4200	22.9500	-1.713%	103	1,581	-49.935%
2026-06-03	23.3500	23.3500	23.3500	23.3500	+15.766%	2	1,579	-50.792%
2026-06-01	20.1500	20.1700	19.9900	20.1700	+14.667%	72	1,577	-43.034%
2026-05-29	17.7900	17.7900	17.5900	17.5900	-9.980%	2	1,579	-34.679%
2026-05-27	20.2500	20.5100	19.5400	19.5400	-12.061%	22	1,579	-41.198%
2026-05-22	21.8700	22.2200	21.8700	22.2200	+0.543%	12	1,558	-48.290%
2026-05-21	22.1000	22.1000	22.1000	22.1000	+5.590%	1	1,557	-48.009%
2026-05-20	21.5000	21.5000	20.9300	20.9300	-12.792%	3	1,557	-45.103%
2026-05-19	22.7300	24.0000	22.7300	24.0000	+10.396%	2	1,552	-52.125%
2026-05-18	21.3800	22.7000	21.3800	21.7400	+4.670%	25	1,552	-47.148%
2026-05-15	20.8500	21.0000	20.4400	20.7700	+12.270%	31	1,552	-44.680%
2026-05-14	17.5000	18.6000	16.9000	18.5000	+23.333%	9	1,529	-37.892%
2026-05-13	15.6500	15.6500	15.0000	15.0000	-7.692%	3	1,528	-23.400%
2026-05-12	15.8500	16.2500	15.8500	16.2500	+11.301%	6	1,528	-29.292%
2026-05-11	15.1000	15.1000	14.3500	14.6000	-5.195%	4	1,528	-21.301%
2026-05-08	16.5500	16.5500	15.3000	15.4000	-13.483%	20	1,526	-25.390%
2026-05-07	20.0500	20.0500	17.8000	17.8000	-9.184%	2	1,511	-35.449%
2026-05-05	19.6000	19.6000	19.6000	19.6000	+1.818%	1	1,512	-41.378%
2026-05-04	19.2500	19.2500	19.2500	19.2500	+7.843%	2	1,511	-40.312%
2026-05-01	17.9500	17.9500	17.8500	17.8500	-3.514%	3	1,508	-35.630%
2026-04-30	18.5000	18.5000	18.5000	18.5000	-11.483%	1	1,508	-37.892%
2026-04-29	21.0500	21.5500	20.9000	20.9000	+16.760%	5	1,507	-45.024%
2026-04-24	17.6000	17.9000	17.2400	17.9000	-20.054%	9	1,503	-35.810%
2026-04-21	19.7900	22.3900	19.7900	22.3900	+11.117%	15	1,491	-48.682%
2026-04-17	20.1400	20.1500	20.1400	20.1500	-13.889%	10	1,491	-42.978%
2026-04-16	21.0200	23.4000	21.0200	23.4000	+11.482%	4	1,491	-50.897%
2026-04-15	20.9900	20.9900	20.9900	20.9900	+0.865%	8	1,490	-45.260%
2026-04-14	20.8100	20.8100	20.8100	20.8100	-16.156%	1	1,490	-44.786%
2026-04-13	24.8200	24.8200	24.8200	24.8200	+6.524%	1	1,490	-53.707%
2026-04-09	23.7500	23.7500	23.3000	23.3000	-7.171%	73	1,491	-50.687%
2026-04-08	25.1000	25.1000	25.1000	25.1000	-12.238%	500	1,478	-54.223%
2026-04-06	28.7900	28.9500	28.6000	28.6000	-6.505%	12	1,012	-59.825%
2026-04-02	30.5900	30.5900	30.5900	30.5900	+3.906%	100	1,016	-62.439%
2026-04-01	29.0300	29.4500	28.4700	29.4400	-19.891%	100	1,016	-60.971%
2026-03-26	36.7500	36.7500	36.7500	36.7500	-5.039%	6	959	-68.735%
2026-03-20	38.7000	38.7000	38.7000	38.7000	+11.527%	10	959	-70.310%
2026-03-19	34.7000	34.7000	34.7000	34.7000	+26.228%	1	949	-66.888%
2026-03-17	27.4900	27.4900	27.4900	27.4900	+9.001%	1	949	-58.203%
2026-03-10	25.2200	25.2200	25.2200	25.2200	+0.880%	1	949	-54.441%
2026-03-09	23.0000	25.0000	23.0000	25.0000	-0.398%	33	950	-54.040%
2026-03-05	22.3500	25.1000	22.3500	25.1000	+11.506%	4	950	-54.223%
2026-03-04	22.5100	22.5100	22.5100	22.5100	-6.286%	15	950	-48.956%
2026-03-03	24.8800	25.0000	24.0200	24.0200	+15.370%	29	950	-52.165%
2026-03-02	20.8200	20.8200	20.8200	20.8200	-2.116%	1	936	-44.813%
2026-02-26	21.2700	21.2800	20.7000	21.2700	+7.860%	100	937	-45.980%
2026-02-20	19.7200	19.7200	19.7200	19.7200	+12.045%	2	837	-41.734%
2026-02-13	17.6000	17.6000	17.6000	17.6000	-4.348%	1	838	-34.716%
2026-02-11	18.4000	18.4000	18.4000	18.4000	+9.524%	1	838	-37.554%
2026-02-06	16.7500	16.8000	16.7500	16.8000	-14.721%	2	838	-31.607%
2026-02-04	20.3000	20.3000	19.7000	19.7000	+6.659%	33	840	-41.675%
2026-02-02	18.6000	18.6500	18.3800	18.4700	-2.533%	60	832	-37.791%
2026-01-30	19.8400	19.9000	18.9500	18.9500	+0.424%	28	833	-39.367%
2026-01-29	18.8700	18.8700	18.8700	18.8700	+7.277%	2	833	-39.110%
2026-01-28	17.5900	17.5900	17.5900	17.5900	+12.756%	2	831	-34.679%
2026-01-27	13.0000	15.6000	13.0000	15.6000	+5.051%	4	829	-26.346%
2026-01-26	14.5500	14.8500	12.8000	14.8500	+5.769%	28	825	-22.626%
2026-01-22	14.2000	14.3000	13.8000	14.0400	-5.898%	5	823	-18.162%
2026-01-21	14.9200	14.9200	14.9200	14.9200	-6.866%	2	823	-22.989%
2026-01-20	16.0200	16.0200	16.0200	16.0200	-7.399%	13	823	-28.277%
2026-01-14	17.4000	17.4000	17.3000	17.3000	+8.464%	3	813	-33.584%
2026-01-13	16.5000	16.5000	15.9500	15.9500	-8.857%	5	813	-27.962%
2026-01-12	18.5000	18.5000	17.5000	17.5000	-11.616%	6	814	-34.343%
2026-01-09	19.0000	20.1900	19.0000	19.8000	-0.752%	7	820	-41.970%
2026-01-07	19.0500	19.9500	19.0500	19.9500	-3.155%	3	820	-42.406%
2026-01-06	20.6500	20.6500	20.6000	20.6000	-2.416%	21	820	-44.223%
2026-01-05	21.5600	21.5600	20.5000	21.1100	-12.841%	14	830	-45.571%
2026-01-02	25.3600	25.5900	24.2200	24.2200	-4.307%	16	839	-52.560%
2025-12-31	25.3100	25.3100	25.3100	25.3100	+5.458%	1	834	-54.603%
2025-12-30	24.0000	24.0000	24.0000	24.0000	-6.796%	17	834	-52.125%
2025-12-29	26.0900	26.0900	25.7500	25.7500	+3.000%	5	851	-55.379%
2025-12-26	25.0000	25.0000	25.0000	25.0000	-4.178%	1	851	-54.040%
2025-12-22	25.8000	26.0900	25.8000	26.0900	-2.831%	7	851	-55.960%
2025-12-19	27.8600	27.8600	26.7000	26.8500	-10.500%	7	851	-57.207%
2025-12-18	30.0000	30.0000	30.0000	30.0000	-2.850%	4	851	-61.700%
2025-12-17	30.5700	31.0400	30.5700	30.8800	-5.566%	33	847	-62.791%
2025-12-12	32.7000	32.7000	32.7000	32.7000	-6.304%	3	861	-64.862%
2025-12-09	34.9500	35.2400	34.8500	34.9000	+3.776%	70	861	-67.077%
2025-12-02	31.0000	33.6300	31.0000	33.6300	-22.243%	10	841	-65.834%
2025-11-26	44.6000	44.6000	43.2500	43.2500	-9.915%	40	857	-73.434%
2025-11-24	47.6000	48.8700	47.6000	48.0100	+9.487%	37	857	-76.067%
2025-11-19	43.8500	43.8500	43.8500	43.8500	+5.156%	3	848	-73.797%
2025-11-18	41.7000	41.7000	41.7000	41.7000	+5.784%	3	845	-72.446%
2025-11-17	39.4200	39.4200	39.4200	39.4200	+1.285%	6	848	-70.852%
2025-11-14	38.8800	38.9200	38.8800	38.9200	+3.072%	10	848	-70.478%
2025-11-11	37.7600	37.7600	37.7600	37.7600	+1.233%	1	848	-69.571%
2025-11-10	37.3000	37.3000	37.3000	37.3000	-2.814%	1	848	-69.196%
2025-11-06	38.3800	38.3800	38.3800	38.3800	+1.561%	4	848	-70.063%
2025-11-05	37.7900	37.7900	37.7900	37.7900	+4.827%	1	844	-69.595%
2025-11-04	35.5800	36.7000	35.5800	36.0500	+7.612%	74	845	-68.128%
2025-11-03	33.9400	33.9400	33.5000	33.5000	-6.555%	3	820	-65.701%
2025-10-31	35.4400	35.8500	35.4400	35.8500	+9.600%	2	820	-67.950%
2025-10-30	32.7100	32.7100	32.7100	32.7100	+11.296%	6	820	-64.873%
2025-10-29	25.3000	29.3900	25.3000	29.3900	+16.258%	15	814	-60.905%
2025-10-28	25.2800	25.2800	25.2800	25.2800	-2.769%	1	802	-54.549%
2025-10-24	26.0000	26.0000	26.0000	26.0000	-8.224%	3	802	-55.808%
2025-10-23	28.3300	28.3300	28.3300	28.3300	-3.145%	2	799	-59.442%
2025-10-22	29.2500	29.2500	29.2500	29.2500	-0.544%	16	808	-60.718%
2025-10-20	29.4800	29.4800	29.4100	29.4100	-5.129%	2	809	-60.932%
2025-10-17	31.2700	31.2700	31.0000	31.0000	-0.322%	2	810	-62.935%
2025-10-16	30.9000	31.1000	30.9000	31.1000	+2.404%	2	810	-63.055%
2025-10-13	30.3400	30.3700	30.3400	30.3700	-2.347%	2	810	-62.167%
2025-10-10	27.9000	31.5000	27.9000	31.1000	+8.551%	8	810	-63.055%
2025-10-09	26.5500	28.8000	26.5500	28.6500	+12.353%	17	813	-59.895%
2025-10-08	24.5500	25.5500	24.5500	25.5000	-4.387%	16	820	-54.941%
2025-10-07	26.6700	26.6700	26.6700	26.6700	-2.272%	1	827	-56.918%
2025-10-06	28.2500	28.6000	27.2900	27.2900	-3.569%	8	827	-57.897%
2025-10-03	28.0300	28.3000	28.0300	28.3000	-3.380%	3	825	-59.399%
2025-10-01	29.3100	29.3600	29.2900	29.2900	-3.109%	12	825	-60.772%
2025-09-30	30.2500	30.2500	30.1700	30.2300	+4.602%	6	815	-61.991%
2025-09-29	28.0400	28.9500	28.0400	28.9000	+8.647%	4	815	-60.242%
2025-09-26	26.5500	27.1000	26.5500	26.6000	-8.276%	7	817	-56.805%
2025-09-23	29.0000	29.0000	29.0000	29.0000	-3.075%	1	818	-60.379%
2025-09-22	29.9200	29.9200	29.9200	29.9200	+4.469%	1	818	-61.598%
2025-09-18	28.5400	28.6400	28.5400	28.6400	+0.105%	2	818	-59.881%
2025-09-17	28.5200	28.6100	28.5200	28.6100	+0.316%	2	818	-59.839%
2025-09-16	28.5500	28.5500	28.5200	28.5200	+0.423%	147	819	-59.712%
2025-09-15	28.2500	28.5500	28.2000	28.4000	+2.158%	4	819	-59.542%
2025-09-12	28.2000	28.2000	27.8000	27.8000	+19.313%	2	819	-58.669%
2025-09-08	23.3000	23.3000	23.3000	23.3000	+7.126%	1	818	-50.687%
2025-09-02	20.9000	22.1300	20.9000	21.7500	-13.347%	228	818	-47.172%
2025-08-20	25.1000	25.1000	25.1000	25.1000	+37.158%	1	724	-54.223%
2025-08-19	18.3000	18.3000	18.3000	18.3000	-20.950%	5	724	-37.213%
2025-08-13	23.1500	23.1500	23.1500	23.1500	-13.780%	1	722	-50.367%
2025-08-04	26.8500	26.8500	26.8500	26.8500	-3.034%	6	722	-57.207%
2025-08-01	27.6900	27.6900	27.6900	27.6900	+14.186%	2	725	-58.505%
2025-07-30	24.2500	24.2500	24.2500	24.2500	+3.854%	1	725	-52.619%
2025-07-28	23.3500	23.3500	23.3500	23.3500	-11.553%	1	725	-50.792%
2025-07-18	26.4000	26.4000	26.4000	26.4000	+2.524%	4	726	-56.477%
2025-07-15	25.7500	25.7500	25.7500	25.7500	-2.091%	3	726	-55.379%
2025-07-14	26.6000	26.6000	26.0000	26.3000	-5.396%	102	723	-56.312%
2025-07-10	28.1000	28.1000	27.7900	27.8000	+1.832%	4	625	-58.669%
2025-07-09	27.3000	27.9000	27.3000	27.3000	-9.121%	4	623	-57.912%
2025-07-08	29.8900	30.0400	29.8900	30.0400	-12.801%	2	625	-61.751%
2025-07-01	34.0000	35.3500	34.0000	34.4500	+1.652%	60	624	-66.647%
2025-06-30	34.7400	34.7400	33.8900	33.8900	-11.676%	2	601	-66.096%
2025-06-23	38.2300	38.4500	38.2300	38.3700	-9.611%	3	600	-70.055%
2025-06-18	42.4500	42.4500	42.4500	42.4500	+10.403%	2	602	-72.933%
2025-06-17	38.4500	38.4500	38.4500	38.4500	+1.827%	1	602	-70.117%
2025-06-16	36.8400	37.7600	36.3900	37.7600	+4.022%	88	603	-69.571%
2025-06-12	36.3000	36.3000	36.3000	36.3000	+21.812%	5	617	-68.347%
2025-06-09	31.5000	31.5000	29.8000	29.8000	-14.833%	2	617	-61.443%
2025-05-29	34.9900	34.9900	34.9900	34.9900	+2.310%	10	617	-67.162%
2025-05-20	34.0000	35.3500	34.0000	34.2000	+0.588%	4	622	-66.404%
2025-05-14	34.3600	34.3600	34.0000	34.0000	-1.876%	2	622	-66.206%
2025-05-13	35.2500	35.5300	34.5500	34.6500	-15.488%	132	623	-66.840%
2025-05-09	42.0000	42.0000	41.0000	41.0000	-3.981%	6	570	-71.976%
2025-05-08	42.7000	42.7000	42.7000	42.7000	-50.023%	1	570	-73.091%
2025-04-04	84.0200	85.4400	84.0200	85.4400	+76.711%	6	570	-86.552%
2025-03-24	48.3500	48.3500	48.3500	48.3500	-19.977%	16	572	-76.236%
2025-03-04	60.4200	60.4200	60.4200	60.4200	+14.108%	1	588	-80.983%
2025-02-27	52.9500	52.9500	52.9500	52.9500	-3.464%	3	588	-78.300%
2025-02-26	54.8500	54.8500	54.8500	54.8500	+13.679%	1	589	-79.052%
2025-01-28	47.8500	48.2500	47.8500	48.2500	-17.096%	2	590	-76.187%
2025-01-13	58.2000	58.2000	58.2000	58.2000	+2.827%	2	590	-80.258%
2025-01-10	56.4500	56.6000	56.4500	56.6000	+1.525%	4	590	-79.700%
2025-01-07	55.7500	55.7500	55.7500	55.7500	+1.088%	1	590	-79.390%
2024-12-30	55.1500	55.1500	55.1500	55.1500	+6.673%	1	590	-79.166%
2024-12-27	51.5500	51.7000	51.5500	51.7000	+0.019%	42	591	-77.776%
2024-12-26	50.5500	52.1000	50.5500	51.6900	-9.077%	738	580	-77.771%
2024-12-17	56.8500	56.8500	56.8500	56.8500	-18.774%	2	237	-79.789%
2024-12-06	69.9900	69.9900	69.9900	69.9900	-2.670%	2	237	-83.583%
2024-11-07	71.9100	71.9100	71.9100	71.9100	+2.524%	1	238	-84.022%
2024-10-28	69.9200	70.1400	69.9200	70.1400	+2.469%	60	237	-83.618%
2024-10-23	68.4500	68.4500	68.4500	68.4500	+1.997%	92	180	-83.214%
2024-09-18	67.1100	67.1100	67.1100	67.1100	+0.917%	1	88	-82.879%
2024-09-13	66.5000	66.5000	66.5000	66.5000	+3.922%	60	88	-82.722%
2024-09-09	63.9900	63.9900	63.9900	63.9900	-4.989%	1	118	-82.044%
2024-09-06	64.7900	67.4200	64.7900	67.3500	+20.699%	8	118	-82.940%
2024-08-26	55.8000	55.8000	55.8000	55.8000	+4.475%	2	116	-79.409%
2024-08-16	53.4100	53.4100	53.4100	53.4100	-12.299%	2	116	-78.487%
2024-08-06	62.9000	62.9000	60.9000	60.9000	+20.189%	3	116	-81.133%
2024-08-01	46.1800	50.6700	46.1800	50.6700	+5.453%	3	115	-77.324%
2024-07-26	48.0500	48.0500	48.0500	48.0500	-4.092%	6	116	-76.087%
2024-06-28	50.1000	50.1000	50.1000	50.1000	-4.934%	2	119	-77.066%
2024-06-17	52.7000	52.7000	52.7000	52.7000	+14.565%	1	118	-78.197%
2024-06-10	47.0000	47.0000	46.0000	46.0000	-11.453%	24	118	-75.022%
2024-05-02	51.9500	51.9500	51.9500	51.9500	-7.661%	2	142	-77.883%
2024-04-29	56.3500	56.3500	56.2600	56.2600	+2.198%	44	140	-79.577%
2024-04-24	55.0500	55.0500	55.0500	55.0500	-2.133%	19	96	-79.128%
2024-04-19	56.2500	56.2500	56.2500	56.2500	+18.671%	1	77	-79.573%
2024-04-01	47.4900	47.8400	46.8000	47.4000	+0.466%	26	76	-75.759%
2024-03-25	47.1800	47.1800	47.1800	47.1800	-7.381%	1	74	-75.646%
2024-03-14	50.9400	50.9400	50.9400	50.9400	+1.333%	1	75	-77.444%
2024-03-12	50.2700	50.2700	50.2700	50.2700	+15.378%	1	74	-77.143%
2024-02-23	43.5700	43.5700	43.5700	43.5700	+5.881%	14	73	-73.629%
2024-02-16	41.1500	41.1500	41.1500	41.1500	+0.049%	2	66	-72.078%
2024-02-15	41.1300	41.1300	41.1300	41.1300	+10.713%	1	66	-72.064%
2024-02-14	37.1500	37.1500	37.1500	37.1500	-13.705%	1	67	-69.071%
2024-01-30	43.0500	43.0500	43.0500	43.0500	+5.956%	2	66	-73.310%
2024-01-26	41.7500	41.7500	40.6300	40.6300	-5.512%	2	64	-71.720%
2024-01-25	43.0000	43.0000	43.0000	43.0000	+1.775%	1	62	-73.279%
2024-01-17	42.2500	42.2500	42.2500	42.2500	-1.744%	1	61	-72.805%
2024-01-16	40.0000	44.0500	40.0000	43.0000	+19.877%	28	60	-73.279%
2024-01-12	36.0000	36.3000	35.8700	35.8700	+5.500%	14	35	-67.968%
2024-01-11	34.0000	34.0000	30.0000	34.0000	+3.659%	17	35	-66.206%
2024-01-10	32.8000	32.8000	32.8000	32.8000	+0.244%	1	18	-64.970%
2024-01-09	34.0000	34.0000	32.7200	32.7200	0.000%	33	18	-64.884%