Dark

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

EOD

Aug 7, 2026

14.00+16.667%(+2.00)35

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	13.9000	14.0000	13.8500	14.0000	+16.667%	35	566	0.000%
2026-08-06	12.0500	12.0500	11.7900	12.0000	0.000%	5	550	+16.667%
2026-08-05	12.9000	13.0000	12.0000	12.0000	-10.381%	106	548	+16.667%
2026-08-04	13.2500	13.5200	13.1500	13.3900	-9.220%	13	473	+4.556%
2026-08-03	16.0000	16.0000	14.7500	14.7500	-36.230%	46	480	-5.085%
2026-07-31	23.1300	23.1300	23.1300	23.1300	+13.661%	1	482	-39.473%
2026-07-30	21.0000	21.0000	20.3500	20.3500	-13.478%	3	482	-31.204%
2026-07-29	23.5200	23.5200	23.5200	23.5200	+19.089%	3	482	-40.476%
2026-07-28	22.2000	22.2000	19.7500	19.7500	-18.422%	2	485	-29.114%
2026-07-27	24.2100	24.2100	24.2100	24.2100	-4.872%	1	486	-42.173%
2026-07-24	25.4500	25.4500	25.4500	25.4500	-5.073%	1	487	-44.990%
2026-07-23	26.3400	27.4000	26.3400	26.8100	-5.265%	17	486	-47.781%
2026-07-21	28.3000	28.3000	28.3000	28.3000	+10.547%	1	485	-50.530%
2026-07-20	25.6000	25.6000	25.6000	25.6000	+11.063%	1	484	-45.313%
2026-07-16	22.5500	23.0500	22.3500	23.0500	+8.983%	12	484	-39.262%
2026-07-14	21.2000	21.2000	21.1500	21.1500	+5.644%	5	484	-33.806%
2026-07-10	19.8000	20.0200	19.8000	20.0200	+3.409%	9	479	-30.070%
2026-07-09	19.1000	19.3600	19.1000	19.3600	+6.199%	2	479	-27.686%
2026-07-08	18.0000	18.2300	18.0000	18.2300	+14.654%	6	479	-23.204%
2026-07-07	15.9000	15.9000	15.9000	15.9000	-1.548%	5	476	-11.950%
2026-07-06	16.9500	16.9500	15.9900	16.1500	-14.096%	16	476	-13.313%
2026-07-02	19.0000	19.2900	18.8000	18.8000	-19.383%	15	484	-25.532%
2026-06-30	23.3200	23.3200	23.3200	23.3200	-1.769%	1	484	-39.966%
2026-06-29	23.7400	23.7400	23.7400	23.7400	+10.676%	1	484	-41.028%
2026-06-26	21.4500	21.4500	21.4500	21.4500	-6.127%	3	484	-34.732%
2026-06-25	22.4500	22.8500	22.3000	22.8500	+2.375%	9	481	-38.731%
2026-06-23	22.3200	22.3200	22.3200	22.3200	+4.543%	10	481	-37.276%
2026-06-18	20.4300	22.0000	20.2500	21.3500	+3.140%	36	497	-34.426%
2026-06-16	19.4000	20.7000	19.4000	20.7000	+12.378%	2	497	-32.367%
2026-06-15	19.3100	19.3100	18.4200	18.4200	-30.882%	12	496	-23.996%
2026-06-11	26.5000	26.6500	26.5000	26.6500	+4.880%	3	495	-47.467%
2026-06-08	25.5800	25.5800	25.4100	25.4100	-2.457%	151	492	-44.904%
2026-06-04	26.0500	26.0500	26.0500	26.0500	+22.935%	1	490	-46.257%
2026-05-28	21.1900	21.1900	21.1900	21.1900	-11.708%	2	489	-33.931%
2026-05-21	25.3000	25.3000	24.0000	24.0000	+3.049%	11	487	-41.667%
2026-05-20	23.2900	23.2900	23.2900	23.2900	-4.432%	5	477	-39.888%
2026-05-19	24.3700	24.3700	24.3700	24.3700	-0.327%	3	473	-42.552%
2026-05-18	24.0000	24.4500	24.0000	24.4500	+1.875%	5	473	-42.740%
2026-05-15	24.0000	24.0000	24.0000	24.0000	+15.385%	1	473	-41.667%
2026-05-14	20.8000	20.8000	20.8000	20.8000	+23.810%	1	473	-32.692%
2026-05-13	16.8500	16.8500	16.8000	16.8000	+4.025%	2	471	-16.667%
2026-05-11	17.0000	17.0000	16.1500	16.1500	-7.450%	3	471	-13.313%
2026-05-08	17.9000	17.9000	17.0500	17.4500	-4.801%	7	469	-19.771%
2026-05-07	18.9500	18.9500	18.3300	18.3300	-8.806%	2	470	-23.622%
2026-05-06	20.1000	20.1000	20.1000	20.1000	-10.027%	1	471	-30.348%
2026-05-04	22.3400	22.3400	22.3400	22.3400	+11.421%	2	471	-37.332%
2026-05-01	20.0500	20.0500	20.0500	20.0500	-3.837%	7	471	-30.175%
2026-04-30	20.8000	20.8500	20.8000	20.8500	-10.129%	4	471	-32.854%
2026-04-29	23.2000	23.2000	23.2000	23.2000	+9.228%	1	471	-39.655%
2026-04-28	20.8000	21.2500	20.8000	21.2400	+5.149%	5	470	-34.087%
2026-04-27	20.2000	20.2000	20.2000	20.2000	+0.398%	18	473	-30.693%
2026-04-24	20.1200	20.1200	20.1200	20.1200	-0.984%	1	455	-30.417%
2026-04-23	20.3200	20.3200	20.3200	20.3200	-3.605%	1	455	-31.102%
2026-04-22	21.1300	21.1300	20.6500	21.0800	-11.725%	6	454	-33.586%
2026-04-21	23.7400	23.8800	23.7400	23.8800	+9.391%	2	452	-41.374%
2026-04-17	21.1000	21.8300	21.1000	21.8300	-16.038%	2	452	-35.868%
2026-04-16	26.0000	26.0000	26.0000	26.0000	+10.403%	1	452	-46.154%
2026-04-15	23.9000	24.2500	23.4900	23.5500	-3.878%	95	451	-40.552%
2026-04-13	24.5000	24.5000	24.5000	24.5000	-7.895%	2	461	-42.857%
2026-04-08	27.0500	27.0500	26.6000	26.6000	-19.516%	7	461	-47.368%
2026-04-07	33.0500	33.0500	33.0500	33.0500	+6.510%	150	427	-57.640%
2026-04-06	31.4400	31.4400	31.0300	31.0300	-19.840%	5	344	-54.882%
2026-03-31	38.7100	38.7100	38.7100	38.7100	-5.815%	5	339	-63.834%
2026-03-27	41.1000	41.1000	41.1000	41.1000	+8.673%	5	342	-65.937%
2026-03-25	37.8200	37.8200	37.8200	37.8200	-0.211%	4	337	-62.983%
2026-03-23	37.8500	37.9000	37.8500	37.9000	-2.821%	2	333	-63.061%
2026-03-20	39.0900	39.0900	39.0000	39.0000	+1.299%	12	333	-64.103%
2026-03-19	38.5000	38.5000	38.5000	38.5000	+20.125%	10	321	-63.636%
2026-03-17	31.8000	32.0500	31.8000	32.0500	+5.671%	7	331	-56.318%
2026-03-16	30.3300	30.3300	30.3300	30.3300	-14.322%	1	327	-53.841%
2026-03-12	33.1700	35.4000	33.1700	35.4000	+14.823%	14	328	-60.452%
2026-03-11	30.0800	30.8300	30.0800	30.8300	+13.138%	5	326	-54.590%
2026-03-10	27.2500	27.2500	27.2500	27.2500	-0.183%	3	324	-48.624%
2026-03-09	27.3500	27.3500	27.3000	27.3000	+5.405%	27	324	-48.718%
2026-03-06	26.5500	26.5500	25.9000	25.9000	-7.168%	7	297	-45.946%
2026-03-05	26.1200	27.9000	26.1200	27.9000	+11.824%	9	295	-49.821%
2026-03-04	27.4500	27.4500	24.9500	24.9500	-6.379%	15	292	-43.888%
2026-03-03	26.5700	28.0000	26.5700	26.6500	+11.181%	4	285	-47.467%
2026-02-27	24.3500	24.3500	23.9700	23.9700	+4.672%	3	285	-41.594%
2026-02-23	22.8500	22.9000	22.8500	22.9000	+4.805%	5	282	-38.865%
2026-02-20	21.8500	21.8500	21.8500	21.8500	+1.628%	2	277	-35.927%
2026-02-19	21.6000	21.7500	21.4900	21.5000	+3.068%	21	277	-34.884%
2026-02-12	20.8600	20.8600	20.8600	20.8600	+1.262%	8	261	-32.886%
2026-02-11	20.5000	20.6000	20.5000	20.6000	+10.160%	18	261	-32.039%
2026-02-06	18.6500	18.7000	18.4000	18.7000	-6.965%	4	261	-25.134%
2026-02-02	20.5500	20.5500	20.1000	20.1000	-3.920%	2	260	-30.348%
2026-01-29	20.9200	20.9200	20.9200	20.9200	+6.517%	2	258	-33.078%
2026-01-28	17.7500	19.6400	17.7500	19.6400	+22.750%	3	256	-28.717%
2026-01-23	16.5000	16.5000	15.8500	16.0000	+2.564%	122	253	-12.500%
2026-01-22	15.8000	15.9300	15.1600	15.6000	-6.137%	12	203	-10.256%
2026-01-21	17.1000	17.1000	16.6200	16.6200	-6.629%	3	196	-15.764%
2026-01-20	18.5500	18.5500	17.5000	17.8000	-0.280%	27	195	-21.348%
2026-01-15	18.1000	18.1000	17.5500	17.8500	-7.369%	4	180	-21.569%
2026-01-13	18.6500	19.2700	17.8000	19.2700	-0.925%	59	180	-27.348%
2026-01-12	19.6000	19.6000	19.4500	19.4500	-9.112%	2	179	-28.021%
2026-01-09	21.3000	21.4500	21.2900	21.4000	-8.781%	4	179	-34.579%
2026-01-08	22.6300	23.4600	22.6300	23.4600	+5.771%	6	179	-40.324%
2026-01-07	22.1800	22.1800	22.1800	22.1800	-3.607%	3	174	-36.880%
2026-01-05	23.0100	23.0100	23.0100	23.0100	-17.230%	3	168	-39.157%
2025-12-31	27.9500	27.9500	27.8000	27.8000	-2.627%	2	168	-49.640%
2025-12-22	27.2500	28.5500	27.2500	28.5500	-4.833%	21	173	-50.963%
2025-12-19	30.0000	30.0000	30.0000	30.0000	-10.847%	1	162	-53.333%
2025-12-17	33.6300	33.7400	33.6300	33.6500	-6.267%	44	161	-58.395%
2025-12-12	35.9000	35.9000	35.9000	35.9000	-8.301%	5	157	-61.003%
2025-12-10	37.9400	39.4000	37.9400	39.1500	+3.298%	37	152	-64.240%
2025-12-09	38.0500	38.0500	37.8500	37.9000	+0.238%	74	119	-63.061%
2025-12-05	37.8100	37.8100	37.8100	37.8100	-3.126%	1	51	-62.973%
2025-12-04	39.0300	39.0300	39.0300	39.0300	-13.459%	25	51	-64.130%
2025-11-28	45.4000	45.4000	45.1000	45.1000	-11.569%	2	26	-68.958%
2025-11-21	51.0000	51.0000	51.0000	51.0000	+23.937%	1	25	-72.549%
2025-11-11	41.3500	41.3500	41.1500	41.1500	+0.366%	2	25	-65.978%
2025-11-05	41.2500	41.2500	41.0000	41.0000	+3.666%	2	24	-65.854%
2025-11-04	39.4500	39.5500	39.4500	39.5500	+10.321%	10	24	-64.602%
2025-11-03	36.0500	36.0500	35.8500	35.8500	-7.698%	2	24	-60.948%
2025-10-31	38.8400	38.8400	38.8400	38.8400	+3.243%	1	24	-63.955%
2025-10-30	37.6200	37.6200	37.6200	37.6200	+17.563%	1	24	-62.786%
2025-10-29	30.6000	32.0000	30.6000	32.0000	+3.829%	3	24	-56.250%
2025-10-23	30.3000	30.8200	30.3000	30.8200	-2.468%	4	26	-54.575%
2025-10-20	32.1500	32.3000	31.6000	31.6000	+2.597%	9	27	-55.696%
2025-10-09	28.1500	30.9000	28.1500	30.8000	+10.592%	4	23	-54.545%
2025-10-08	27.9500	27.9500	27.8500	27.8500	-7.043%	2	21	-49.731%
2025-10-06	29.9400	29.9600	29.9400	29.9600	-3.355%	2	20	-53.271%
2025-10-03	31.0500	31.0500	31.0000	31.0000	-3.637%	2	20	-54.839%
2025-10-01	31.8800	32.1700	31.8800	32.1700	-2.130%	2	20	-56.481%
2025-09-30	32.7900	32.8700	32.7900	32.8700	+6.032%	2	20	-57.408%
2025-09-22	31.0000	31.0000	31.0000	31.0000	-1.274%	1	19	-54.839%
2025-09-18	31.2100	31.4600	31.2100	31.4000	+1.454%	11	18	-55.414%
2025-09-15	30.6000	31.0000	30.6000	30.9500	+20.288%	6	10	-54.766%
2025-09-11	26.0000	26.0000	25.5500	25.7300	-2.167%	3	8	-45.589%
2025-09-10	26.3000	26.3000	26.3000	26.3000	-5.293%	2	8	-46.768%
2025-08-07	27.7700	27.7700	27.7700	27.7700	-8.198%	1	8	-49.586%
2025-08-01	30.2500	30.2500	30.2500	30.2500	+12.037%	2	8	-53.719%
2025-07-29	27.0000	27.0000	27.0000	27.0000	+0.746%	1	8	-48.148%
2025-07-25	26.8000	26.8000	26.8000	26.8000	-6.880%	3	8	-47.761%
2025-07-16	28.7800	28.7800	28.7800	28.7800	+4.049%	4	10	-51.355%
2025-07-15	27.6600	27.6600	27.6600	27.6600	-2.777%	2	11	-49.385%
2025-07-14	28.4500	28.4500	28.4500	28.4500	-1.897%	4	11	-50.791%
2025-07-11	29.0000	29.0000	29.0000	29.0000	-0.685%	2	8	-51.724%
2025-07-09	28.7500	29.2000	28.7500	29.2000	-27.000%	4	6	-52.055%
2025-06-24	40.0000	40.0000	40.0000	40.0000	0.000%	2	2	-65.000%