Dark

BA20261218P225
BA Dec 18 2026 225.00 Put (BA261218P00225000)
option OPRA

EOD

Sep 29, 2026

37.90+2.156%(+0.80)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	40.5000	40.5000	37.5000	37.9000	+2.156%	21	972	0.000%
2026-09-28	34.6700	37.1000	34.6700	37.1000	+29.494%	2	973	+2.156%
2026-09-23	28.6500	28.6500	28.6500	28.6500	+4.372%	2	971	+32.286%
2026-09-21	27.9000	27.9000	27.4500	27.4500	-12.076%	6	971	+38.069%
2026-09-18	30.3000	31.2200	30.3000	31.2200	+5.118%	2	965	+21.397%
2026-09-17	28.6000	29.7000	28.6000	29.7000	-2.591%	6	965	+27.609%
2026-09-16	26.3500	30.7000	26.3500	30.4900	+45.190%	42	960	+24.303%
2026-09-11	21.0000	21.0000	21.0000	21.0000	-12.899%	20	932	+80.476%
2026-09-10	24.1100	24.1100	24.1100	24.1100	+13.726%	1	912	+57.196%
2026-09-09	21.2000	21.2000	21.2000	21.2000	+6.963%	2	911	+78.774%
2026-09-08	20.6700	20.6700	19.7700	19.8200	-8.579%	12	913	+91.221%
2026-09-03	21.6800	21.6800	21.6800	21.6800	-2.122%	2	903	+74.815%
2026-09-02	22.1500	22.1500	22.1500	22.1500	-6.698%	1	905	+71.106%
2026-08-31	23.7800	23.7800	23.7400	23.7400	+2.771%	3	905	+59.646%
2026-08-28	23.6500	23.6500	22.6500	23.1000	+1.494%	16	908	+64.069%
2026-08-27	22.3700	22.7600	21.8000	22.7600	+4.165%	13	896	+66.520%
2026-08-26	21.8500	21.8500	21.8500	21.8500	-0.727%	20	895	+73.455%
2026-08-25	22.0100	22.0100	22.0100	22.0100	-5.536%	1	875	+72.194%
2026-08-24	21.8200	23.3000	21.8200	23.3000	+11.912%	18	876	+62.661%
2026-08-21	20.5000	20.8200	20.5000	20.8200	+5.152%	13	860	+82.037%
2026-08-20	18.1000	19.8000	18.1000	19.8000	+21.101%	10	862	+91.414%
2026-08-19	16.3500	16.3500	16.3500	16.3500	+2.508%	10	861	+131.804%
2026-08-18	15.5000	16.0500	15.2500	15.9500	+8.874%	35	851	+137.618%
2026-08-17	13.9500	14.6500	13.9500	14.6500	+10.985%	19	833	+158.703%
2026-08-14	12.9500	13.3500	12.9500	13.2000	-4.693%	20	828	+187.121%
2026-08-12	14.3600	14.4800	13.7500	13.8500	+4.924%	444	807	+173.646%
2026-08-11	13.2000	13.2000	13.2000	13.2000	+0.763%	1	577	+187.121%
2026-08-10	13.3900	13.3900	13.1000	13.1000	-6.429%	12	578	+189.313%
2026-08-07	13.9000	14.0000	13.8500	14.0000	+16.667%	35	566	+170.714%
2026-08-06	12.0500	12.0500	11.7900	12.0000	0.000%	5	550	+215.833%
2026-08-05	12.9000	13.0000	12.0000	12.0000	-10.381%	106	548	+215.833%
2026-08-04	13.2500	13.5200	13.1500	13.3900	-9.220%	13	473	+183.047%
2026-08-03	16.0000	16.0000	14.7500	14.7500	-36.230%	46	480	+156.949%
2026-07-31	23.1300	23.1300	23.1300	23.1300	+13.661%	1	482	+63.856%
2026-07-30	21.0000	21.0000	20.3500	20.3500	-13.478%	3	482	+86.241%
2026-07-29	23.5200	23.5200	23.5200	23.5200	+19.089%	3	482	+61.139%
2026-07-28	22.2000	22.2000	19.7500	19.7500	-18.422%	2	485	+91.899%
2026-07-27	24.2100	24.2100	24.2100	24.2100	-4.872%	1	486	+56.547%
2026-07-24	25.4500	25.4500	25.4500	25.4500	-5.073%	1	487	+48.919%
2026-07-23	26.3400	27.4000	26.3400	26.8100	-5.265%	17	486	+41.365%
2026-07-21	28.3000	28.3000	28.3000	28.3000	+10.547%	1	485	+33.922%
2026-07-20	25.6000	25.6000	25.6000	25.6000	+11.063%	1	484	+48.047%
2026-07-16	22.5500	23.0500	22.3500	23.0500	+8.983%	12	484	+64.425%
2026-07-14	21.2000	21.2000	21.1500	21.1500	+5.644%	5	484	+79.196%
2026-07-10	19.8000	20.0200	19.8000	20.0200	+3.409%	9	479	+89.311%
2026-07-09	19.1000	19.3600	19.1000	19.3600	+6.199%	2	479	+95.764%
2026-07-08	18.0000	18.2300	18.0000	18.2300	+14.654%	6	479	+107.899%
2026-07-07	15.9000	15.9000	15.9000	15.9000	-1.548%	5	476	+138.365%
2026-07-06	16.9500	16.9500	15.9900	16.1500	-14.096%	16	476	+134.675%
2026-07-02	19.0000	19.2900	18.8000	18.8000	-19.383%	15	484	+101.596%
2026-06-30	23.3200	23.3200	23.3200	23.3200	-1.769%	1	484	+62.521%
2026-06-29	23.7400	23.7400	23.7400	23.7400	+10.676%	1	484	+59.646%
2026-06-26	21.4500	21.4500	21.4500	21.4500	-6.127%	3	484	+76.690%
2026-06-25	22.4500	22.8500	22.3000	22.8500	+2.375%	9	481	+65.864%
2026-06-23	22.3200	22.3200	22.3200	22.3200	+4.543%	10	481	+69.803%
2026-06-18	20.4300	22.0000	20.2500	21.3500	+3.140%	36	497	+77.518%
2026-06-16	19.4000	20.7000	19.4000	20.7000	+12.378%	2	497	+83.092%
2026-06-15	19.3100	19.3100	18.4200	18.4200	-30.882%	12	496	+105.755%
2026-06-11	26.5000	26.6500	26.5000	26.6500	+4.880%	3	495	+42.214%
2026-06-08	25.5800	25.5800	25.4100	25.4100	-2.457%	151	492	+49.154%
2026-06-04	26.0500	26.0500	26.0500	26.0500	+22.935%	1	490	+45.489%
2026-05-28	21.1900	21.1900	21.1900	21.1900	-11.708%	2	489	+78.858%
2026-05-21	25.3000	25.3000	24.0000	24.0000	+3.049%	11	487	+57.917%
2026-05-20	23.2900	23.2900	23.2900	23.2900	-4.432%	5	477	+62.731%
2026-05-19	24.3700	24.3700	24.3700	24.3700	-0.327%	3	473	+55.519%
2026-05-18	24.0000	24.4500	24.0000	24.4500	+1.875%	5	473	+55.010%
2026-05-15	24.0000	24.0000	24.0000	24.0000	+15.385%	1	473	+57.917%
2026-05-14	20.8000	20.8000	20.8000	20.8000	+23.810%	1	473	+82.212%
2026-05-13	16.8500	16.8500	16.8000	16.8000	+4.025%	2	471	+125.595%
2026-05-11	17.0000	17.0000	16.1500	16.1500	-7.450%	3	471	+134.675%
2026-05-08	17.9000	17.9000	17.0500	17.4500	-4.801%	7	469	+117.192%
2026-05-07	18.9500	18.9500	18.3300	18.3300	-8.806%	2	470	+106.765%
2026-05-06	20.1000	20.1000	20.1000	20.1000	-10.027%	1	471	+88.557%
2026-05-04	22.3400	22.3400	22.3400	22.3400	+11.421%	2	471	+69.651%
2026-05-01	20.0500	20.0500	20.0500	20.0500	-3.837%	7	471	+89.027%
2026-04-30	20.8000	20.8500	20.8000	20.8500	-10.129%	4	471	+81.775%
2026-04-29	23.2000	23.2000	23.2000	23.2000	+9.228%	1	471	+63.362%
2026-04-28	20.8000	21.2500	20.8000	21.2400	+5.149%	5	470	+78.437%
2026-04-27	20.2000	20.2000	20.2000	20.2000	+0.398%	18	473	+87.624%
2026-04-24	20.1200	20.1200	20.1200	20.1200	-0.984%	1	455	+88.370%
2026-04-23	20.3200	20.3200	20.3200	20.3200	-3.605%	1	455	+86.516%
2026-04-22	21.1300	21.1300	20.6500	21.0800	-11.725%	6	454	+79.791%
2026-04-21	23.7400	23.8800	23.7400	23.8800	+9.391%	2	452	+58.710%
2026-04-17	21.1000	21.8300	21.1000	21.8300	-16.038%	2	452	+73.614%
2026-04-16	26.0000	26.0000	26.0000	26.0000	+10.403%	1	452	+45.769%
2026-04-15	23.9000	24.2500	23.4900	23.5500	-3.878%	95	451	+60.934%
2026-04-13	24.5000	24.5000	24.5000	24.5000	-7.895%	2	461	+54.694%
2026-04-08	27.0500	27.0500	26.6000	26.6000	-19.516%	7	461	+42.481%
2026-04-07	33.0500	33.0500	33.0500	33.0500	+6.510%	150	427	+14.675%
2026-04-06	31.4400	31.4400	31.0300	31.0300	-19.840%	5	344	+22.140%
2026-03-31	38.7100	38.7100	38.7100	38.7100	-5.815%	5	339	-2.092%
2026-03-27	41.1000	41.1000	41.1000	41.1000	+8.673%	5	342	-7.786%
2026-03-25	37.8200	37.8200	37.8200	37.8200	-0.211%	4	337	+0.212%
2026-03-23	37.8500	37.9000	37.8500	37.9000	-2.821%	2	333	0.000%
2026-03-20	39.0900	39.0900	39.0000	39.0000	+1.299%	12	333	-2.821%
2026-03-19	38.5000	38.5000	38.5000	38.5000	+20.125%	10	321	-1.558%
2026-03-17	31.8000	32.0500	31.8000	32.0500	+5.671%	7	331	+18.253%
2026-03-16	30.3300	30.3300	30.3300	30.3300	-14.322%	1	327	+24.959%
2026-03-12	33.1700	35.4000	33.1700	35.4000	+14.823%	14	328	+7.062%
2026-03-11	30.0800	30.8300	30.0800	30.8300	+13.138%	5	326	+22.932%
2026-03-10	27.2500	27.2500	27.2500	27.2500	-0.183%	3	324	+39.083%
2026-03-09	27.3500	27.3500	27.3000	27.3000	+5.405%	27	324	+38.828%
2026-03-06	26.5500	26.5500	25.9000	25.9000	-7.168%	7	297	+46.332%
2026-03-05	26.1200	27.9000	26.1200	27.9000	+11.824%	9	295	+35.842%
2026-03-04	27.4500	27.4500	24.9500	24.9500	-6.379%	15	292	+51.904%
2026-03-03	26.5700	28.0000	26.5700	26.6500	+11.181%	4	285	+42.214%
2026-02-27	24.3500	24.3500	23.9700	23.9700	+4.672%	3	285	+58.114%
2026-02-23	22.8500	22.9000	22.8500	22.9000	+4.805%	5	282	+65.502%
2026-02-20	21.8500	21.8500	21.8500	21.8500	+1.628%	2	277	+73.455%
2026-02-19	21.6000	21.7500	21.4900	21.5000	+3.068%	21	277	+76.279%
2026-02-12	20.8600	20.8600	20.8600	20.8600	+1.262%	8	261	+81.687%
2026-02-11	20.5000	20.6000	20.5000	20.6000	+10.160%	18	261	+83.981%
2026-02-06	18.6500	18.7000	18.4000	18.7000	-6.965%	4	261	+102.674%
2026-02-02	20.5500	20.5500	20.1000	20.1000	-3.920%	2	260	+88.557%
2026-01-29	20.9200	20.9200	20.9200	20.9200	+6.517%	2	258	+81.166%
2026-01-28	17.7500	19.6400	17.7500	19.6400	+22.750%	3	256	+92.974%
2026-01-23	16.5000	16.5000	15.8500	16.0000	+2.564%	122	253	+136.875%
2026-01-22	15.8000	15.9300	15.1600	15.6000	-6.137%	12	203	+142.949%
2026-01-21	17.1000	17.1000	16.6200	16.6200	-6.629%	3	196	+128.039%
2026-01-20	18.5500	18.5500	17.5000	17.8000	-0.280%	27	195	+112.921%
2026-01-15	18.1000	18.1000	17.5500	17.8500	-7.369%	4	180	+112.325%
2026-01-13	18.6500	19.2700	17.8000	19.2700	-0.925%	59	180	+96.679%
2026-01-12	19.6000	19.6000	19.4500	19.4500	-9.112%	2	179	+94.859%
2026-01-09	21.3000	21.4500	21.2900	21.4000	-8.781%	4	179	+77.103%
2026-01-08	22.6300	23.4600	22.6300	23.4600	+5.771%	6	179	+61.552%
2026-01-07	22.1800	22.1800	22.1800	22.1800	-3.607%	3	174	+70.875%
2026-01-05	23.0100	23.0100	23.0100	23.0100	-17.230%	3	168	+64.711%
2025-12-31	27.9500	27.9500	27.8000	27.8000	-2.627%	2	168	+36.331%
2025-12-22	27.2500	28.5500	27.2500	28.5500	-4.833%	21	173	+32.750%
2025-12-19	30.0000	30.0000	30.0000	30.0000	-10.847%	1	162	+26.333%
2025-12-17	33.6300	33.7400	33.6300	33.6500	-6.267%	44	161	+12.630%
2025-12-12	35.9000	35.9000	35.9000	35.9000	-8.301%	5	157	+5.571%
2025-12-10	37.9400	39.4000	37.9400	39.1500	+3.298%	37	152	-3.193%
2025-12-09	38.0500	38.0500	37.8500	37.9000	+0.238%	74	119	0.000%
2025-12-05	37.8100	37.8100	37.8100	37.8100	-3.126%	1	51	+0.238%
2025-12-04	39.0300	39.0300	39.0300	39.0300	-13.459%	25	51	-2.895%
2025-11-28	45.4000	45.4000	45.1000	45.1000	-11.569%	2	26	-15.965%
2025-11-21	51.0000	51.0000	51.0000	51.0000	+23.937%	1	25	-25.686%
2025-11-11	41.3500	41.3500	41.1500	41.1500	+0.366%	2	25	-7.898%
2025-11-05	41.2500	41.2500	41.0000	41.0000	+3.666%	2	24	-7.561%
2025-11-04	39.4500	39.5500	39.4500	39.5500	+10.321%	10	24	-4.172%
2025-11-03	36.0500	36.0500	35.8500	35.8500	-7.698%	2	24	+5.718%
2025-10-31	38.8400	38.8400	38.8400	38.8400	+3.243%	1	24	-2.420%
2025-10-30	37.6200	37.6200	37.6200	37.6200	+17.563%	1	24	+0.744%
2025-10-29	30.6000	32.0000	30.6000	32.0000	+3.829%	3	24	+18.438%
2025-10-23	30.3000	30.8200	30.3000	30.8200	-2.468%	4	26	+22.972%
2025-10-20	32.1500	32.3000	31.6000	31.6000	+2.597%	9	27	+19.937%
2025-10-09	28.1500	30.9000	28.1500	30.8000	+10.592%	4	23	+23.052%
2025-10-08	27.9500	27.9500	27.8500	27.8500	-7.043%	2	21	+36.086%
2025-10-06	29.9400	29.9600	29.9400	29.9600	-3.355%	2	20	+26.502%
2025-10-03	31.0500	31.0500	31.0000	31.0000	-3.637%	2	20	+22.258%
2025-10-01	31.8800	32.1700	31.8800	32.1700	-2.130%	2	20	+17.812%
2025-09-30	32.7900	32.8700	32.7900	32.8700	+6.032%	2	20	+15.303%
2025-09-22	31.0000	31.0000	31.0000	31.0000	-1.274%	1	19	+22.258%
2025-09-18	31.2100	31.4600	31.2100	31.4000	+1.454%	11	18	+20.701%
2025-09-15	30.6000	31.0000	30.6000	30.9500	+20.288%	6	10	+22.456%
2025-09-11	26.0000	26.0000	25.5500	25.7300	-2.167%	3	8	+47.299%
2025-09-10	26.3000	26.3000	26.3000	26.3000	-5.293%	2	8	+44.106%
2025-08-07	27.7700	27.7700	27.7700	27.7700	-8.198%	1	8	+36.478%
2025-08-01	30.2500	30.2500	30.2500	30.2500	+12.037%	2	8	+25.289%
2025-07-29	27.0000	27.0000	27.0000	27.0000	+0.746%	1	8	+40.370%
2025-07-25	26.8000	26.8000	26.8000	26.8000	-6.880%	3	8	+41.418%
2025-07-16	28.7800	28.7800	28.7800	28.7800	+4.049%	4	10	+31.689%
2025-07-15	27.6600	27.6600	27.6600	27.6600	-2.777%	2	11	+37.021%
2025-07-14	28.4500	28.4500	28.4500	28.4500	-1.897%	4	11	+33.216%
2025-07-11	29.0000	29.0000	29.0000	29.0000	-0.685%	2	8	+30.690%
2025-07-09	28.7500	29.2000	28.7500	29.2000	-27.000%	4	6	+29.795%
2025-06-24	40.0000	40.0000	40.0000	40.0000	0.000%	2	2	-5.250%