Dark

BA20261218P235
BA Dec 18 2026 235.00 Put (BA261218P00235000)
option OPRA

EOD

Sep 29, 2026

46.85-6.618%(-3.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.0000	46.8500	45.0000	46.8500	-6.618%	2	769	0.000%
2026-09-28	46.8300	50.1700	46.8300	50.1700	+36.703%	6	767	-6.618%
2026-09-25	36.7000	36.7000	36.7000	36.7000	+4.113%	1	769	+27.657%
2026-09-23	33.8000	35.2500	33.6500	35.2500	-1.067%	3	769	+32.908%
2026-09-21	37.0500	37.0500	35.5700	35.6300	-8.618%	62	768	+31.490%
2026-09-16	34.7000	38.9900	34.7000	38.9900	+28.680%	6	741	+20.159%
2026-09-11	30.3000	30.3000	30.3000	30.3000	+9.862%	8	740	+54.620%
2026-09-04	27.5800	27.5800	27.5800	27.5800	-8.585%	85	740	+69.869%
2026-09-03	30.1700	30.1700	30.1700	30.1700	+2.271%	1	740	+55.287%
2026-09-02	31.3000	31.3000	29.5000	29.5000	-5.175%	5	741	+58.814%
2026-09-01	31.1700	31.1700	31.1100	31.1100	+1.237%	4	742	+50.595%
2026-08-28	30.6500	30.7300	30.6500	30.7300	+8.204%	4	742	+52.457%
2026-08-26	28.4000	28.4000	28.4000	28.4000	-6.116%	2	738	+64.965%
2026-08-24	30.2500	30.2500	30.2500	30.2500	+17.248%	1	738	+54.876%
2026-08-20	25.8000	25.8000	25.8000	25.8000	+16.216%	2	738	+81.589%
2026-08-19	22.2000	22.2000	22.2000	22.2000	+24.789%	10	740	+111.036%
2026-08-14	17.7800	17.7900	17.7800	17.7900	-8.769%	6	750	+163.350%
2026-08-13	19.1500	19.5000	19.1500	19.5000	+5.405%	4	750	+140.256%
2026-08-12	18.9000	19.2500	18.5000	18.5000	+3.468%	16	749	+153.243%
2026-08-10	17.9000	17.9500	17.8800	17.8800	-3.142%	7	738	+162.025%
2026-08-07	18.4600	18.4600	18.4600	18.4600	+5.365%	1	734	+153.792%
2026-08-06	17.5200	17.5200	17.5200	17.5200	+7.815%	200	734	+167.409%
2026-08-05	17.1000	17.1000	16.0000	16.2500	-10.616%	28	543	+188.308%
2026-08-04	18.1800	18.1800	18.1800	18.1800	-4.316%	1	526	+157.701%
2026-08-03	21.5500	22.5400	19.0000	19.0000	-28.705%	34	526	+146.579%
2026-07-28	26.5500	26.8500	26.5000	26.6500	-13.249%	102	513	+75.797%
2026-07-27	30.7200	30.7200	30.7200	30.7200	-3.850%	1	462	+52.507%
2026-07-23	31.9500	31.9500	31.9500	31.9500	-12.249%	2	461	+46.635%
2026-07-21	36.4100	36.4100	36.4100	36.4100	+11.516%	1	460	+28.673%
2026-07-20	32.6500	32.6500	32.6500	32.6500	+4.815%	1	459	+43.492%
2026-07-17	31.1500	31.1500	31.1500	31.1500	+22.397%	1	459	+50.401%
2026-07-10	25.4500	25.4500	25.4500	25.4500	+1.556%	2	460	+84.086%
2026-07-09	25.0600	25.0600	25.0600	25.0600	+20.365%	1	460	+86.951%
2026-07-07	20.8200	20.8200	20.8200	20.8200	-0.621%	2	461	+125.024%
2026-07-06	21.6600	21.6600	20.9500	20.9500	-14.315%	2	459	+123.628%
2026-07-02	24.4500	24.4500	24.4500	24.4500	-11.091%	1	457	+91.616%
2026-06-25	27.7800	27.7800	26.1500	27.5000	-4.547%	12	457	+70.364%
2026-06-23	28.0000	28.8100	28.0000	28.8100	+7.100%	27	457	+62.617%
2026-06-18	26.9000	26.9000	26.9000	26.9000	+6.916%	3	465	+74.164%
2026-06-16	25.1600	25.1600	25.1600	25.1600	+6.837%	85	465	+86.208%
2026-06-15	24.0000	24.0000	23.5500	23.5500	-28.571%	4	473	+98.938%
2026-06-11	32.9700	32.9700	32.9700	32.9700	+2.871%	1	470	+42.099%
2026-06-08	32.0500	32.0500	32.0500	32.0500	+14.423%	120	468	+46.178%
2026-05-27	28.0100	28.0100	28.0100	28.0100	-8.074%	5	467	+67.262%
2026-05-19	30.4700	30.4700	30.4700	30.4700	-1.232%	3	472	+53.758%
2026-05-18	29.6800	31.1000	29.6800	30.8500	+6.821%	8	469	+51.864%
2026-05-15	28.8800	28.8800	28.8800	28.8800	+46.748%	5	469	+62.223%
2026-05-14	19.6800	19.6800	19.6800	19.6800	-10.342%	3	469	+138.059%
2026-05-13	21.9500	21.9500	21.9500	21.9500	-7.773%	1	471	+113.440%
2026-05-12	23.4500	23.8000	23.0500	23.8000	+14.976%	21	471	+96.849%
2026-05-11	20.7500	20.7500	20.4500	20.7000	-3.541%	10	471	+126.329%
2026-05-08	21.0100	21.4600	21.0100	21.4600	-6.411%	6	473	+118.313%
2026-05-07	22.9300	22.9300	22.9300	22.9300	-7.279%	1	472	+104.317%
2026-05-06	24.7300	24.7300	24.7300	24.7300	-4.036%	1	471	+89.446%
2026-05-01	25.5300	25.9300	24.8500	25.7700	-0.309%	48	459	+81.801%
2026-04-30	26.5000	26.5000	25.8500	25.8500	-9.773%	12	459	+81.238%
2026-04-29	28.3500	29.1200	28.3500	28.6500	+14.600%	14	457	+63.525%
2026-04-27	24.4500	25.0000	24.4500	25.0000	+7.759%	19	451	+87.400%
2026-04-24	23.2000	23.2000	23.2000	23.2000	-18.966%	1	445	+101.940%
2026-04-20	28.6300	28.6300	28.6300	28.6300	+7.430%	15	445	+63.640%
2026-04-17	27.8200	27.8200	26.2900	26.6500	-8.576%	120	445	+75.797%
2026-04-15	29.1500	29.1500	29.1500	29.1500	-9.472%	10	423	+60.720%
2026-04-13	32.3500	32.3500	32.2000	32.2000	-3.909%	13	413	+45.497%
2026-04-08	32.6900	33.5100	32.6900	33.5100	-37.656%	121	407	+39.809%
2026-03-30	53.7500	53.7500	53.7500	53.7500	+14.728%	1	287	-12.837%
2026-03-24	46.7500	46.8500	46.7500	46.8500	+23.452%	2	287	0.000%
2026-03-17	38.2500	38.2500	37.9500	37.9500	-8.905%	20	288	+23.452%
2026-03-12	41.6600	41.6600	41.6600	41.6600	+14.924%	10	289	+12.458%
2026-03-11	36.2500	36.2500	36.2500	36.2500	+7.887%	1	289	+29.241%
2026-03-05	30.6800	33.6000	30.6800	33.6000	+6.836%	3	292	+39.435%
2026-03-03	31.4500	31.4500	31.4500	31.4500	+19.355%	1	291	+48.967%
2026-02-19	26.5000	26.5000	26.3000	26.3500	+11.700%	6	292	+77.799%
2026-02-13	23.6000	23.6000	23.5500	23.5900	-5.299%	8	289	+98.601%
2026-02-12	24.9100	24.9100	24.9100	24.9100	+14.161%	8	289	+88.077%
2026-02-09	21.8200	21.8200	21.8200	21.8200	-17.034%	1	289	+114.711%
2026-02-05	26.3000	26.3000	26.3000	26.3000	+6.694%	1	289	+78.137%
2026-02-02	24.6500	24.6500	24.6500	24.6500	0.000%	1	290	+90.061%
2026-01-29	24.8000	24.8000	24.6500	24.6500	+13.073%	2	291	+90.061%
2026-01-27	21.8000	21.8000	21.8000	21.8000	+11.338%	1	291	+114.908%
2026-01-22	19.6000	19.6300	19.5000	19.5800	-4.951%	15	290	+139.275%
2026-01-21	22.6500	22.6500	20.6000	20.6000	-6.278%	5	283	+127.427%
2026-01-20	22.8800	22.8800	21.9800	21.9800	+1.057%	4	284	+113.148%
2026-01-16	21.8000	21.8000	21.7500	21.7500	+1.731%	2	284	+115.402%
2026-01-15	21.6000	21.6000	21.3800	21.3800	-9.979%	3	284	+119.130%
2026-01-14	24.0000	24.2000	23.7500	23.7500	+5.556%	7	283	+97.263%
2026-01-13	23.1500	23.1500	21.7100	22.5000	-5.660%	25	283	+108.222%
2026-01-12	23.8500	23.8500	23.8500	23.8500	-8.269%	1	263	+96.436%
2026-01-09	26.4000	26.4000	26.0000	26.0000	-5.933%	4	263	+80.192%
2026-01-08	27.6400	27.6400	27.6400	27.6400	+2.370%	4	262	+69.501%
2026-01-07	27.3000	27.3000	27.0000	27.0000	-13.848%	2	262	+73.519%
2026-01-02	32.8000	32.8000	31.3400	31.3400	-25.558%	30	262	+49.489%
2025-12-02	41.8500	42.1000	41.8500	42.1000	-28.046%	2	262	+11.283%
2025-11-25	57.7200	58.5100	57.7200	58.5100	+18.226%	25	262	-19.928%
2025-11-17	49.4900	49.4900	49.4900	49.4900	+0.304%	1	262	-5.334%
2025-11-14	49.3400	49.3400	49.3400	49.3400	+5.203%	5	263	-5.047%
2025-11-03	46.9000	46.9000	46.9000	46.9000	+4.222%	2	263	-0.107%
2025-10-30	45.0000	45.0000	45.0000	45.0000	+33.254%	2	263	+4.111%
2025-10-27	33.7700	33.7700	33.7700	33.7700	-11.132%	1	262	+38.733%
2025-10-20	37.8000	38.0000	37.8000	38.0000	+3.683%	6	262	+23.289%
2025-10-03	36.8000	36.8000	36.6500	36.6500	+22.575%	2	256	+27.831%
2025-09-04	29.8000	29.9000	29.8000	29.9000	+0.336%	14	256	+56.689%
2025-09-03	30.0500	30.0500	29.8000	29.8000	+4.745%	202	245	+57.215%
2025-08-29	28.4500	28.4500	28.4500	28.4500	-4.370%	4	45	+64.675%
2025-08-13	29.7500	29.7500	29.7500	29.7500	-1.815%	5	45	+57.479%
2025-08-08	31.2500	31.4000	30.3000	30.3000	-2.258%	43	45	+54.620%
2025-08-07	31.0000	31.0000	31.0000	31.0000	-3.607%	4	14	+51.129%
2025-08-06	32.1600	32.1600	32.1600	32.1600	-1.501%	5	10	+45.678%
2025-07-15	32.3600	32.6500	32.3600	32.6500	-5.499%	5	5	+43.492%
2025-07-09	34.5500	34.5500	34.5500	34.5500	0.000%	2	2	+35.601%