Dark

BA20261218P230
BA Dec 18 2026 230.00 Put (BA261218P00230000)
option OPRA

EOD

Aug 7, 2026

16.15-2.121%(-0.35)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	16.2000	16.2000	16.1500	16.1500	-2.121%	13	3,266	0.000%
2026-08-06	14.2500	17.0000	14.2500	16.5000	+17.438%	6	3,253	-2.121%
2026-08-05	15.1500	15.1500	14.0000	14.0500	-7.444%	124	3,285	+14.947%
2026-08-04	16.4500	16.4500	15.1800	15.1800	-15.667%	3,007	3,153	+6.390%
2026-08-03	19.6600	19.6600	18.0000	18.0000	-32.836%	6	869	-10.278%
2026-07-29	24.8000	26.8000	24.6500	26.8000	-7.266%	3	863	-39.739%
2026-07-21	28.9000	28.9000	28.9000	28.9000	+12.016%	2	861	-44.118%
2026-07-17	25.8000	25.8000	25.8000	25.8000	+15.179%	2	863	-37.403%
2026-07-10	22.3200	22.6600	22.2800	22.4000	+21.938%	52	863	-27.902%
2026-07-07	18.3700	18.3700	18.3700	18.3700	-0.434%	2	857	-12.085%
2026-07-06	20.6500	20.6500	18.4500	18.4500	-14.977%	8	857	-12.466%
2026-07-02	21.7000	21.7000	21.7000	21.7000	-12.323%	1	857	-25.576%
2026-06-26	24.9500	24.9500	24.7500	24.7500	-3.131%	10	857	-34.747%
2026-06-25	24.8500	25.5500	24.8500	25.5500	+3.609%	8	859	-36.791%
2026-06-24	23.5000	24.6600	23.5000	24.6600	-5.517%	3	859	-34.509%
2026-06-23	25.2500	26.1000	25.1000	26.1000	+7.851%	24	859	-38.123%
2026-06-18	22.9800	24.2000	22.9800	24.2000	+14.421%	30	840	-33.264%
2026-06-17	21.1100	21.1500	21.1100	21.1500	-6.000%	12	840	-23.641%
2026-06-16	22.5000	22.5000	22.5000	22.5000	+7.707%	2	829	-28.222%
2026-06-15	23.0000	23.2500	20.8000	20.8900	-23.199%	35	827	-22.690%
2026-06-11	27.2000	27.2000	27.2000	27.2000	-4.895%	1	842	-40.625%
2026-06-08	28.4100	28.7000	28.1000	28.6000	-4.667%	93	841	-43.531%
2026-06-05	30.0000	30.0000	30.0000	30.0000	+0.840%	1	810	-46.167%
2026-06-02	26.8300	29.7500	26.6300	29.7500	+17.589%	6	809	-45.714%
2026-06-01	25.3000	25.3000	25.3000	25.3000	-8.167%	10	804	-36.166%
2026-05-26	26.3500	27.5500	26.3500	27.5500	-2.478%	35	794	-41.379%
2026-05-21	28.2500	28.2500	28.2500	28.2500	+2.914%	1	793	-42.832%
2026-05-19	27.3200	27.4500	27.2500	27.4500	-2.487%	3	793	-41.166%
2026-05-18	27.2400	28.1500	27.2300	28.1500	+6.508%	7	786	-42.629%
2026-05-15	25.0000	26.4300	25.0000	26.4300	+14.913%	12	786	-38.895%
2026-05-14	20.0000	23.8300	20.0000	23.0000	+19.171%	10	778	-29.783%
2026-05-13	19.6000	19.6000	19.3000	19.3000	+5.464%	5	768	-16.321%
2026-05-11	19.8300	19.8300	18.3000	18.3000	-6.870%	22	768	-11.749%
2026-05-08	19.7500	19.7500	19.6500	19.6500	-12.081%	2	764	-17.812%
2026-05-07	21.0500	22.3500	19.8900	22.3500	+1.269%	60	763	-27.740%
2026-05-06	22.0500	22.1000	22.0500	22.0700	-14.788%	40	811	-26.824%
2026-05-04	25.5000	25.9000	25.5000	25.9000	+15.111%	2	789	-37.645%
2026-05-01	22.5500	22.5500	22.4500	22.5000	-3.226%	10	784	-28.222%
2026-04-30	23.2500	23.2500	23.2500	23.2500	-10.749%	1	784	-30.538%
2026-04-29	23.6300	26.0500	23.6300	26.0500	+9.684%	5	783	-38.004%
2026-04-28	23.7500	23.7500	23.7500	23.7500	+10.107%	1	781	-32.000%
2026-04-24	21.5700	21.5700	21.5700	21.5700	-1.955%	2	780	-25.127%
2026-04-23	21.6200	22.0000	21.6200	22.0000	-7.095%	3	780	-26.591%
2026-04-22	23.7800	23.7800	23.5000	23.6800	-10.167%	23	782	-31.799%
2026-04-21	26.4700	26.4700	26.3600	26.3600	+7.592%	2	801	-38.733%
2026-04-17	24.5000	24.5000	24.5000	24.5000	-7.197%	10	801	-34.082%
2026-04-15	26.4000	26.4000	26.4000	26.4000	+1.931%	1	801	-38.826%
2026-04-14	26.2400	26.2400	25.9000	25.9000	-9.123%	11	801	-37.645%
2026-04-13	28.5000	28.5000	28.5000	28.5000	-3.814%	10	792	-43.333%
2026-04-08	29.7000	29.7000	29.5600	29.6300	-17.694%	20	792	-45.494%
2026-04-07	36.0000	36.0000	36.0000	36.0000	-0.139%	3	795	-55.139%
2026-04-01	35.9500	36.0500	35.8000	36.0500	-23.134%	90	795	-55.201%
2026-03-30	46.9000	46.9000	46.9000	46.9000	+6.349%	1	771	-65.565%
2026-03-24	44.0400	44.1000	44.0000	44.1000	+7.824%	20	770	-63.379%
2026-03-23	42.5500	42.5500	40.9000	40.9000	-5.543%	21	762	-60.513%
2026-03-20	41.2000	43.3000	41.2000	43.3000	+23.327%	33	742	-62.702%
2026-03-17	35.1100	35.1100	35.1100	35.1100	-7.116%	2	773	-54.002%
2026-03-12	37.7500	37.8000	37.7500	37.8000	+13.174%	20	775	-57.275%
2026-03-11	33.4000	33.4000	33.4000	33.4000	+15.972%	2	775	-51.647%
2026-03-06	29.2500	29.2500	28.8000	28.8000	-5.419%	100	773	-43.924%
2026-03-05	30.4500	30.4500	30.4500	30.4500	+9.336%	1	722	-46.962%
2026-03-04	28.2000	28.2000	27.8500	27.8500	-4.296%	2	722	-42.011%
2026-03-03	29.1000	29.1000	29.1000	29.1000	+13.716%	1	723	-44.502%
2026-02-25	25.5900	25.5900	25.5900	25.5900	+8.066%	1	723	-36.889%
2026-02-24	24.2500	24.2500	23.6000	23.6800	+9.630%	22	723	-31.799%
2026-02-13	21.5000	21.6000	21.5000	21.6000	+6.143%	2	723	-25.231%
2026-02-12	20.3500	20.3500	20.3500	20.3500	+1.750%	1	723	-20.639%
2026-02-10	20.0000	20.0000	20.0000	20.0000	-2.439%	2	724	-19.250%
2026-02-09	20.0500	21.3900	20.0500	20.5000	-16.667%	43	722	-21.220%
2026-02-04	24.2500	24.8000	24.2500	24.6000	-0.405%	43	698	-34.350%
2026-02-03	22.0700	24.7000	22.0700	24.7000	-3.854%	43	659	-34.615%
2026-02-02	24.2500	25.6900	22.3000	25.6900	+15.461%	7	619	-37.135%
2026-01-29	22.1500	22.2500	22.1500	22.2500	+5.450%	10	619	-27.416%
2026-01-28	21.1000	21.1000	21.1000	21.1000	+5.500%	2	617	-23.460%
2026-01-27	19.5500	20.0000	19.5500	20.0000	+8.992%	19	615	-19.250%
2026-01-26	18.3500	18.3500	18.3500	18.3500	+6.997%	17	602	-11.989%
2026-01-22	17.7000	17.9000	17.1000	17.1500	-8.533%	77	586	-5.831%
2026-01-21	20.2500	20.2500	18.4000	18.7500	-2.344%	23	549	-13.867%
2026-01-20	19.4000	19.8700	19.2000	19.2000	-3.030%	96	538	-15.885%
2026-01-16	19.8000	19.8000	19.8000	19.8000	+0.969%	100	456	-18.434%
2026-01-15	20.0000	20.0000	19.6100	19.6100	-9.381%	8	456	-17.644%
2026-01-14	21.6000	21.6400	21.6000	21.6400	+7.395%	4	450	-25.370%
2026-01-13	19.6100	20.1500	19.6100	20.1500	-9.029%	10	449	-19.851%
2026-01-12	22.0500	22.3500	22.0500	22.1500	-14.479%	7	439	-27.088%
2026-01-08	25.7500	25.9000	25.7500	25.9000	+3.933%	9	443	-37.645%
2026-01-07	24.9200	24.9200	24.9200	24.9200	-1.111%	4	440	-35.193%
2026-01-05	25.0000	25.8000	25.0000	25.2000	-7.353%	215	273	-35.913%
2026-01-02	27.2000	27.2000	27.2000	27.2000	-5.785%	1	273	-40.625%
2025-12-30	28.8700	28.8700	28.8700	28.8700	-8.203%	10	274	-44.060%
2025-12-29	31.4500	31.4500	31.4500	31.4500	+3.115%	1	269	-48.649%
2025-12-24	30.5000	30.5000	30.5000	30.5000	-6.009%	3	266	-47.049%
2025-12-19	32.4500	32.4500	32.4500	32.4500	-21.713%	5	266	-50.231%
2025-12-11	41.4500	41.4500	41.4500	41.4500	0.000%	4	266	-61.037%
2025-12-10	41.4500	41.4500	41.4500	41.4500	+6.010%	2	262	-61.037%
2025-12-08	39.1000	39.1000	39.1000	39.1000	-5.396%	1	263	-58.696%
2025-12-03	41.3400	41.3400	41.3300	41.3300	+8.194%	3	262	-60.924%
2025-12-02	38.2000	38.2000	38.2000	38.2000	-21.881%	1	265	-57.723%
2025-12-01	48.9500	48.9500	48.8000	48.9000	-2.122%	111	264	-66.973%
2025-11-20	49.9600	49.9600	49.9600	49.9600	+10.287%	3	159	-67.674%
2025-11-13	45.3000	45.3000	45.3000	45.3000	+0.221%	2	156	-64.349%
2025-11-07	45.2000	45.2000	45.2000	45.2000	+2.494%	1	155	-64.270%
2025-11-06	44.1000	44.1000	44.1000	44.1000	+1.965%	1	155	-63.379%
2025-11-04	43.1000	43.2500	43.1000	43.2500	+9.494%	40	155	-62.659%
2025-10-30	39.5000	39.5000	39.5000	39.5000	+14.726%	1	142	-59.114%
2025-10-29	31.0000	34.5000	31.0000	34.4300	+10.921%	7	143	-53.093%
2025-10-27	31.0400	31.0400	31.0400	31.0400	-14.842%	2	139	-47.970%
2025-10-17	36.5000	36.5000	36.4500	36.4500	+5.652%	2	139	-55.693%
2025-10-14	34.5000	34.5000	34.5000	34.5000	+13.861%	1	138	-53.188%
2025-10-08	30.5500	30.5500	30.3000	30.3000	-6.308%	2	137	-46.700%
2025-10-06	32.6000	32.6000	32.3400	32.3400	-5.577%	2	138	-50.062%
2025-10-03	34.2500	34.2500	34.2500	34.2500	+3.600%	5	137	-52.847%
2025-10-02	33.0600	33.0600	33.0600	33.0600	+4.290%	5	139	-51.149%
2025-09-26	31.7000	31.7000	31.7000	31.7000	-10.198%	1	137	-49.054%
2025-09-22	35.4900	35.4900	35.3000	35.3000	+3.915%	35	136	-54.249%
2025-09-18	33.9600	33.9700	33.9600	33.9700	+0.981%	2	128	-52.458%
2025-09-16	33.6400	33.6400	33.6400	33.6400	-0.473%	1	128	-51.992%
2025-09-15	32.9300	33.8000	32.9300	33.8000	+18.596%	2	127	-52.219%
2025-09-11	28.5000	28.5000	28.5000	28.5000	-1.384%	1	128	-43.333%
2025-09-10	28.9000	28.9000	28.9000	28.9000	+14.229%	1	127	-44.118%
2025-09-02	25.9000	25.9000	25.3000	25.3000	-1.172%	2	126	-36.166%
2025-08-28	25.6500	25.6500	25.6000	25.6000	-2.920%	5	125	-36.914%
2025-08-26	26.2500	26.3700	26.2500	26.3700	+7.633%	2	120	-38.756%
2025-08-15	24.5000	24.5000	24.5000	24.5000	-8.922%	1	121	-34.082%
2025-08-14	26.8700	26.9000	26.8700	26.9000	-0.921%	2	120	-39.963%
2025-08-13	27.2100	27.2100	27.1500	27.1500	-2.162%	3	119	-40.516%
2025-08-12	27.7500	27.7500	27.7500	27.7500	-4.310%	1	122	-41.802%
2025-08-11	26.8500	29.0000	26.8500	29.0000	-10.769%	10	122	-44.310%
2025-08-01	34.5000	34.8000	32.5000	32.5000	+8.081%	4	114	-50.308%
2025-07-31	30.6000	30.6000	30.0700	30.0700	+0.906%	2	116	-46.292%
2025-07-29	22.2500	30.0500	22.2500	29.8000	+6.810%	6	115	-45.805%
2025-07-28	27.9000	27.9000	27.9000	27.9000	-0.535%	1	111	-42.115%
2025-07-25	28.5000	28.5000	28.0500	28.0500	-2.604%	5	111	-42.424%
2025-07-24	28.8000	28.8000	28.8000	28.8000	-0.346%	1	115	-43.924%
2025-07-23	28.9000	28.9000	28.9000	28.9000	-4.934%	1	116	-44.118%
2025-07-22	30.4300	30.4300	30.3500	30.4000	+3.401%	22	117	-46.875%
2025-07-21	29.4000	29.4000	29.4000	29.4000	-0.977%	1	107	-45.068%
2025-07-15	30.2100	30.2100	29.6900	29.6900	-1.362%	2	108	-45.605%
2025-07-14	30.1000	30.1000	30.1000	30.1000	-5.879%	1	106	-46.346%
2025-07-10	31.9800	31.9800	31.9800	31.9800	+2.075%	2	105	-49.500%
2025-07-09	31.2000	31.3300	31.2000	31.3300	-18.623%	2	103	-48.452%
2025-07-02	38.5000	38.5000	38.5000	38.5000	-3.750%	4	103	-58.052%
2025-07-01	40.0000	40.0000	40.0000	40.0000	+1.138%	4	105	-59.625%
2025-06-27	39.5500	39.5500	39.5500	39.5500	-10.621%	30	101	-59.166%
2025-06-17	44.1500	44.5000	44.1500	44.2500	+2.787%	21	101	-63.503%
2025-06-16	43.2600	43.2600	42.6400	43.0500	+2.257%	26	111	-62.485%
2025-06-12	42.1000	42.1000	42.1000	42.1000	+5.992%	2	102	-61.639%
2025-06-05	39.0500	39.7200	39.0500	39.7200	-2.885%	7	102	-59.340%
2025-05-30	40.9000	40.9000	40.9000	40.9000	-4.036%	8	106	-60.513%
2025-05-23	42.9500	43.5000	42.6200	42.6200	+2.084%	14	108	-62.107%
2025-05-21	41.2500	42.4500	41.2500	41.7500	+6.099%	12	108	-61.317%
2025-05-20	39.7000	39.7000	39.3500	39.3500	-3.198%	2	115	-58.958%
2025-05-19	40.6000	40.6500	40.6000	40.6500	+0.123%	10	114	-60.271%
2025-05-16	40.9000	40.9000	40.4500	40.6000	-0.855%	22	104	-60.222%
2025-05-14	40.0000	40.9500	38.9400	40.9500	+1.613%	7	93	-60.562%
2025-05-13	41.0000	41.0000	40.2000	40.3000	-8.409%	8	97	-59.926%
2025-05-12	44.8000	44.8000	44.0000	44.0000	-18.292%	3	93	-63.295%
2025-05-07	53.8500	53.8500	53.8500	53.8500	-0.185%	1	93	-70.009%
2025-05-02	53.9500	53.9500	53.9500	53.9500	-12.857%	2	93	-70.065%
2025-04-24	61.9100	61.9100	61.9100	61.9100	-33.179%	1	94	-73.914%
2025-04-04	92.6500	92.6500	92.6500	92.6500	+12.221%	20	95	-82.569%
2025-03-10	82.5600	82.5600	82.5600	82.5600	+5.846%	7	95	-80.438%
2025-03-07	78.0000	78.0000	78.0000	78.0000	+50.000%	2	102	-79.295%
2025-02-19	52.0000	52.0000	52.0000	52.0000	+0.971%	1	101	-68.942%
2025-02-18	51.5000	51.5000	51.5000	51.5000	-4.097%	1	102	-68.641%
2025-02-07	53.7000	53.7000	53.7000	53.7000	-0.556%	6	103	-69.926%
2025-02-06	54.0000	54.0000	54.0000	54.0000	-8.707%	6	106	-70.093%
2025-01-28	54.1200	59.1500	54.1200	59.1500	+0.595%	4	106	-72.697%
2025-01-24	58.8000	58.8000	58.8000	58.8000	-11.125%	60	103	-72.534%
2025-01-13	66.1600	66.1600	66.1600	66.1600	+5.603%	3	103	-75.589%
2025-01-07	62.6500	62.6500	62.6500	62.6500	-3.615%	1	103	-74.222%
2025-01-03	65.0000	65.0000	65.0000	65.0000	+11.780%	2	102	-75.154%
2024-12-26	58.2000	58.2000	58.1500	58.1500	-11.760%	2	101	-72.227%
2024-12-16	65.9000	65.9000	65.9000	65.9000	-5.098%	2	100	-75.493%
2024-12-12	69.4400	69.4400	69.4400	69.4400	-6.604%	1	100	-76.743%
2024-12-09	74.3500	74.3500	74.3500	74.3500	-0.867%	5	100	-78.278%
2024-12-04	75.0000	75.0000	75.0000	75.0000	0.000%	1	103	-78.467%
2024-12-02	74.8800	75.0000	74.8800	75.0000	-3.226%	47	102	-78.467%
2024-11-29	77.5000	77.5000	77.5000	77.5000	-14.535%	140	143	-79.161%
2024-11-15	90.6800	90.6800	90.6800	90.6800	-0.187%	10	213	-82.190%
2024-11-14	90.4100	90.8500	90.4100	90.8500	+16.519%	7	208	-82.223%
2024-10-30	77.9700	77.9700	77.9700	77.9700	+3.960%	2	205	-79.287%
2024-10-23	75.0000	75.0000	75.0000	75.0000	-5.063%	9	205	-78.467%
2024-10-02	79.0000	79.0000	79.0000	79.0000	+0.637%	1	214	-79.557%
2024-09-25	78.5000	78.5000	78.5000	78.5000	+3.630%	1	213	-79.427%
2024-09-19	75.7500	75.7500	75.7500	75.7500	+3.767%	3	213	-78.680%
2024-09-13	74.7500	74.7500	72.5000	73.0000	+0.787%	44	213	-77.877%
2024-09-10	72.4300	72.4300	72.4300	72.4300	-3.939%	1	211	-77.703%
2024-09-06	75.4000	75.4000	75.4000	75.4000	+17.354%	2	212	-78.581%
2024-08-27	62.8000	64.2500	62.7000	64.2500	+8.622%	3	212	-74.864%
2024-08-19	59.4000	59.8600	59.1500	59.1500	-6.037%	4	213	-72.697%
2024-08-15	62.9500	62.9500	62.9500	62.9500	-3.154%	1	212	-74.345%
2024-08-02	65.0000	65.0000	65.0000	65.0000	+19.026%	2	212	-75.154%
2024-07-26	54.6100	54.6100	54.6100	54.6100	+5.019%	4	211	-70.427%
2024-06-06	52.0000	52.0000	52.0000	52.0000	-10.128%	1	213	-68.942%
2024-05-10	57.8600	57.8600	57.8600	57.8600	-1.178%	2	213	-72.088%
2024-05-03	58.5500	58.5500	58.5500	58.5500	-11.729%	2	212	-72.417%
2024-04-29	66.3300	66.3300	66.3300	66.3300	-4.630%	9	213	-75.652%
2024-04-25	69.5500	69.5500	69.5500	69.5500	+32.024%	1	222	-76.779%
2024-03-25	52.6800	52.6800	52.6800	52.6800	+1.191%	1	223	-69.343%
2024-03-20	52.0000	52.0600	52.0000	52.0600	-11.009%	39	223	-68.978%
2024-03-13	56.7500	58.5000	56.7500	58.5000	+2.686%	4	188	-72.393%
2024-03-12	56.5000	57.0000	56.5000	56.9700	+9.558%	7	191	-71.652%
2024-03-11	52.0000	52.0000	52.0000	52.0000	+8.333%	5	194	-68.942%
2024-02-16	50.0500	50.0500	46.0000	48.0000	+3.560%	6	199	-66.354%
2024-02-15	44.4500	46.3500	44.4500	46.3500	+3.575%	10	199	-65.156%
2024-02-13	44.7500	44.7500	44.7500	44.7500	+1.130%	1	194	-63.911%
2024-02-05	46.0000	46.0000	44.2500	44.2500	-7.813%	4	193	-63.503%
2024-01-25	48.0000	48.0000	48.0000	48.0000	+11.628%	20	192	-66.354%
2024-01-23	42.9000	43.0000	42.9000	43.0000	+6.173%	87	172	-62.442%
2024-01-19	43.0000	43.0000	40.5000	40.5000	-6.682%	61	92	-60.123%
2024-01-18	43.4000	43.4000	43.4000	43.4000	-6.182%	5	31	-62.788%
2024-01-17	47.2700	47.2700	46.2600	46.2600	-3.665%	3	26	-65.089%
2024-01-16	46.0500	48.0200	46.0500	48.0200	+16.979%	3	23	-66.368%
2024-01-12	41.0500	41.0500	41.0500	41.0500	+4.826%	1	19	-60.658%
2024-01-11	39.1600	39.1600	39.1600	39.1600	+1.425%	1	19	-58.759%
2024-01-10	37.0000	38.6100	35.8100	38.6100	0.000%	18	18	-58.171%