Dark

BA20261218P240
BA Dec 18 2026 240.00 Put (BA261218P00240000)
option OPRA

EOD

Sep 29, 2026

52.00-3.704%(-2.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	52.0000	52.0000	52.0000	52.0000	-3.704%	1	710	0.000%
2026-09-28	50.2000	54.4000	50.2000	54.0000	+28.175%	285	709	-3.704%
2026-09-25	42.1300	42.1300	42.1300	42.1300	-2.228%	1	586	+23.427%
2026-09-24	43.0900	43.0900	43.0900	43.0900	+10.657%	4	587	+20.678%
2026-09-23	38.0500	38.9400	37.9000	38.9400	-3.231%	3	587	+33.539%
2026-09-21	41.2000	41.2000	40.0000	40.2400	-5.540%	4	589	+29.225%
2026-09-18	43.7200	44.0100	42.6000	42.6000	-0.467%	16	593	+22.066%
2026-09-17	41.2000	42.8000	41.2000	42.8000	-0.233%	56	589	+21.495%
2026-09-16	43.3500	43.3500	42.9000	42.9000	+26.736%	7	642	+21.212%
2026-09-15	33.8500	33.8500	33.8500	33.8500	-0.791%	5	640	+53.619%
2026-09-11	34.1200	34.1200	34.1200	34.1200	-1.869%	30	645	+52.403%
2026-09-09	34.7700	34.7700	34.7700	34.7700	+13.702%	14	645	+49.554%
2026-09-08	30.5800	30.5800	30.5800	30.5800	-10.506%	1	659	+70.046%
2026-09-03	34.6400	34.6400	34.1700	34.1700	+2.000%	11	659	+52.180%
2026-09-02	32.7500	33.5000	32.7500	33.5000	-1.180%	4	650	+55.224%
2026-08-28	34.0500	34.0900	33.1000	33.9000	+3.638%	51	649	+53.392%
2026-08-27	32.7100	32.7100	32.7100	32.7100	+1.679%	1	643	+58.973%
2026-08-26	32.1700	32.1700	32.1700	32.1700	-0.248%	1	644	+61.641%
2026-08-25	32.0000	32.3000	32.0000	32.2500	-2.978%	9	643	+61.240%
2026-08-24	33.0000	34.7500	32.8000	33.2400	+8.274%	54	636	+56.438%
2026-08-21	30.9200	30.9200	30.7000	30.7000	+19.223%	8	614	+69.381%
2026-08-19	25.7500	25.7500	25.7500	25.7500	+3.831%	18	612	+101.942%
2026-08-18	24.8000	24.8000	24.8000	24.8000	+19.518%	4	630	+109.677%
2026-08-17	20.7500	20.7500	20.7500	20.7500	+0.484%	1	628	+150.602%
2026-08-14	21.0000	21.0500	20.6500	20.6500	+2.736%	7	627	+151.816%
2026-08-11	20.0000	20.4500	20.0000	20.1000	+0.752%	7	627	+158.706%
2026-08-10	19.9500	19.9500	19.9500	19.9500	-2.349%	1	624	+160.652%
2026-08-07	22.0000	22.0000	20.4200	20.4300	-2.014%	23	624	+154.528%
2026-08-06	20.4000	21.4500	20.4000	20.8500	+12.097%	29	610	+149.400%
2026-08-05	19.5000	19.5000	18.5500	18.6000	-6.720%	38	612	+179.570%
2026-08-04	20.2000	20.4500	19.9400	19.9400	-20.589%	51	623	+160.782%
2026-08-03	24.0500	25.1100	24.0500	25.1100	-20.159%	45	625	+107.089%
2026-07-28	30.2000	31.5500	29.0000	31.4500	-7.172%	12	580	+65.342%
2026-07-27	33.8800	33.8800	33.8800	33.8800	-12.000%	18	590	+53.483%
2026-07-22	38.5000	38.5000	38.5000	38.5000	-4.205%	1	608	+35.065%
2026-07-21	40.1900	40.1900	40.1900	40.1900	+10.777%	1	607	+29.385%
2026-07-20	36.2800	36.2800	36.2800	36.2800	+18.795%	2	606	+43.330%
2026-07-13	30.5400	30.5400	30.5400	30.5400	+9.462%	2	604	+70.269%
2026-07-09	27.9000	27.9000	27.9000	27.9000	+18.977%	4	602	+86.380%
2026-07-07	22.8500	23.5000	22.8500	23.4500	+1.957%	20	598	+121.748%
2026-07-06	25.7000	25.7000	23.0000	23.0000	-30.240%	7	602	+126.087%
2026-06-30	32.6800	32.9700	32.6800	32.9700	+5.201%	2	601	+57.719%
2026-06-29	31.3400	31.3400	31.3400	31.3400	+3.194%	4	599	+65.922%
2026-06-26	30.4200	30.4200	30.3700	30.3700	+0.463%	12	595	+71.222%
2026-06-18	30.2300	30.2300	30.2300	30.2300	+15.382%	3	590	+72.015%
2026-06-15	27.4000	27.4000	26.2000	26.2000	-16.957%	6	590	+98.473%
2026-05-27	31.5500	31.5500	31.5500	31.5500	-9.857%	15	586	+64.818%
2026-05-21	35.0000	35.0000	35.0000	35.0000	+9.994%	12	601	+48.571%
2026-05-20	31.8200	31.8200	31.8200	31.8200	-4.759%	15	589	+63.419%
2026-05-18	33.4100	33.4100	33.4100	33.4100	+3.790%	3	574	+55.642%
2026-05-15	32.2500	32.2500	32.1900	32.1900	+46.919%	3	574	+61.541%
2026-05-14	21.9100	21.9100	21.9100	21.9100	-4.323%	3	574	+137.335%
2026-05-13	22.9000	22.9000	22.9000	22.9000	-9.307%	1	569	+127.074%
2026-05-12	25.2500	25.2500	25.2500	25.2500	+2.851%	3	569	+105.941%
2026-05-11	23.2000	24.5500	23.2000	24.5500	+1.446%	13	569	+111.813%
2026-05-08	24.2000	24.2000	24.2000	24.2000	-22.684%	10	561	+114.876%
2026-05-04	31.3000	31.3000	31.3000	31.3000	+11.388%	1	551	+66.134%
2026-05-01	28.2000	28.2000	27.9000	28.1000	+3.843%	11	558	+85.053%
2026-04-24	27.0600	27.0600	27.0600	27.0600	-2.134%	9	558	+92.166%
2026-04-23	27.7100	27.7100	27.6500	27.6500	-0.754%	8	567	+88.065%
2026-04-22	27.8600	27.8600	27.8600	27.8600	-12.362%	1	559	+86.648%
2026-04-20	31.7900	31.7900	31.7900	31.7900	+6.857%	60	558	+63.573%
2026-04-17	29.3000	29.7500	29.3000	29.7500	-6.033%	27	588	+74.790%
2026-04-15	32.3800	32.3800	31.6600	31.6600	-0.752%	40	561	+64.245%
2026-04-14	31.9000	31.9000	31.9000	31.9000	-7.105%	2	527	+63.009%
2026-04-10	34.3400	34.3400	34.3400	34.3400	-3.810%	3	527	+51.427%
2026-04-08	35.6000	35.7000	35.6000	35.7000	-29.096%	14	527	+45.658%
2026-03-26	50.2800	50.3500	50.2800	50.3500	+4.029%	14	528	+3.277%
2026-03-25	48.4500	48.4500	48.4000	48.4000	+13.216%	2	517	+7.438%
2026-03-13	42.7000	42.7500	42.7000	42.7500	+8.064%	2	517	+21.637%
2026-03-11	39.5600	39.5600	39.5600	39.5600	+18.408%	10	516	+31.446%
2026-03-09	33.4100	33.4100	33.4100	33.4100	+3.309%	2	516	+55.642%
2026-03-06	30.2000	32.3400	30.2000	32.3400	-3.405%	3	548	+60.792%
2026-03-05	33.4800	33.4800	33.4800	33.4800	+0.692%	1	547	+55.317%
2026-03-04	33.5500	33.5500	33.2500	33.2500	-4.454%	2	547	+56.391%
2026-03-03	34.6500	35.4000	34.6000	34.8000	+7.374%	141	548	+49.425%
2026-02-27	32.4100	32.4100	32.4100	32.4100	+20.260%	1	477	+60.444%
2026-02-18	26.9500	26.9500	26.9500	26.9500	+5.397%	6	476	+92.950%
2026-02-12	25.5700	25.5700	25.5700	25.5700	-3.254%	8	482	+103.363%
2026-02-09	26.4300	26.4300	26.4300	26.4300	+5.635%	1	478	+96.746%
2026-02-06	25.8700	25.8700	25.0200	25.0200	-10.065%	90	479	+107.834%
2026-02-05	27.8200	27.8200	27.8200	27.8200	-6.957%	1	480	+86.916%
2026-02-04	30.0500	30.0500	29.9000	29.9000	+6.977%	2	479	+73.913%
2026-02-03	28.1000	28.1000	27.9000	27.9500	+2.947%	102	479	+86.047%
2026-02-02	28.4500	28.4500	27.1500	27.1500	-0.622%	3	424	+91.529%
2026-01-29	25.9000	27.3200	25.9000	27.3200	+5.198%	12	425	+90.337%
2026-01-28	26.9200	26.9200	25.9700	25.9700	+12.913%	3	427	+100.231%
2026-01-27	24.5000	24.5000	23.0000	23.0000	+9.005%	11	424	+126.087%
2026-01-22	21.0000	21.8500	20.9000	21.1000	-7.048%	110	427	+146.445%
2026-01-21	23.4000	23.4000	22.7000	22.7000	-5.848%	3	360	+129.075%
2026-01-20	24.1100	24.1100	24.1100	24.1100	+1.859%	1	358	+115.678%
2026-01-16	23.6700	23.6700	23.6700	23.6700	-1.580%	80	368	+119.687%
2026-01-15	24.5000	24.5200	24.0500	24.0500	-7.854%	30	368	+116.216%
2026-01-14	26.4800	26.4800	26.1000	26.1000	+5.882%	2	338	+99.234%
2026-01-13	25.0000	25.3100	24.0500	24.6500	-7.678%	170	339	+110.953%
2026-01-12	26.9500	26.9500	26.6500	26.7000	-5.687%	25	245	+94.757%
2026-01-09	28.3500	28.3500	28.2200	28.3100	-5.633%	40	230	+83.681%
2026-01-07	30.0000	30.0000	30.0000	30.0000	-0.826%	2	190	+73.333%
2026-01-06	30.5500	30.5500	29.9900	30.2500	-1.144%	26	191	+71.901%
2026-01-05	30.6000	30.6000	30.6000	30.6000	-16.393%	1	182	+69.935%
2025-12-31	36.3000	36.7700	36.3000	36.6000	+5.750%	4	178	+42.077%
2025-12-30	34.6100	34.6100	34.6100	34.6100	-10.337%	1	178	+50.246%
2025-12-19	38.6000	38.6000	38.6000	38.6000	-11.244%	1	177	+34.715%
2025-12-17	43.0800	43.5900	43.0800	43.4900	-4.101%	22	177	+19.568%
2025-12-15	45.6500	45.6500	45.3500	45.3500	-28.016%	2	177	+14.664%
2025-11-21	63.0000	63.0000	63.0000	63.0000	+8.621%	1	176	-17.460%
2025-11-19	58.0000	58.0000	58.0000	58.0000	+6.952%	5	175	-10.345%
2025-11-17	54.2300	54.2300	54.2300	54.2300	+23.390%	6	170	-4.112%
2025-11-03	43.9500	43.9500	43.9500	43.9500	-8.227%	6	174	+18.316%
2025-10-31	49.0000	49.0000	47.8900	47.8900	+0.084%	7	174	+8.582%
2025-10-30	45.7000	47.8500	45.3100	47.8500	+19.625%	12	167	+8.673%
2025-10-20	41.1000	41.1000	40.0000	40.0000	-0.125%	4	157	+30.000%
2025-10-09	40.0500	40.0500	40.0500	40.0500	+4.597%	5	154	+29.838%
2025-10-06	38.1900	38.2900	38.1900	38.2900	-3.308%	2	154	+35.806%
2025-10-03	39.7500	39.7500	39.6000	39.6000	+6.509%	3	154	+31.313%
2025-09-26	37.3000	37.4600	37.0000	37.1800	+24.140%	4	155	+39.860%
2025-08-29	29.9000	29.9500	29.5500	29.9500	-2.124%	7	148	+73.623%
2025-08-15	30.6000	30.6000	30.6000	30.6000	-8.108%	2	148	+69.935%
2025-07-25	33.5500	33.5500	33.2700	33.3000	-3.757%	4	148	+56.156%
2025-07-21	34.7500	35.1200	34.6000	34.6000	-1.565%	4	148	+50.289%
2025-07-15	35.1500	35.1500	35.1500	35.1500	-4.871%	3	149	+47.937%
2025-07-11	36.9500	36.9500	36.9500	36.9500	-0.672%	1	147	+40.731%
2025-07-09	36.9000	37.2000	36.9000	37.2000	-25.196%	3	147	+39.785%
2025-06-16	49.7300	49.7300	49.7300	49.7300	+1.283%	1	149	+4.565%
2025-06-13	49.1000	49.1000	49.1000	49.1000	-1.898%	2	148	+5.906%
2025-06-12	50.0500	50.0500	50.0500	50.0500	+14.400%	9	147	+3.896%
2025-06-11	43.8300	43.8300	43.7500	43.7500	+5.676%	3	147	+18.857%
2025-06-10	41.4000	41.4000	41.4000	41.4000	-1.311%	2	147	+25.604%
2025-06-09	43.0700	43.0700	41.9500	41.9500	-12.895%	11	147	+23.957%
2025-05-28	48.1600	48.1600	48.1600	48.1600	+0.375%	1	157	+7.973%
2025-05-23	48.9800	49.0000	47.9800	47.9800	+5.567%	10	153	+8.378%
2025-05-20	43.7800	45.4500	43.7800	45.4500	-1.517%	10	153	+14.411%
2025-05-19	46.1500	46.1500	46.1500	46.1500	+1.451%	1	148	+12.676%
2025-05-14	45.1700	45.4900	45.1700	45.4900	-32.104%	18	149	+14.311%
2025-04-30	67.0000	67.0000	67.0000	67.0000	+6.518%	3	166	-22.388%
2025-04-29	63.2500	63.2500	62.9000	62.9000	-7.500%	2	169	-17.329%
2025-04-23	68.0000	68.0000	68.0000	68.0000	-16.513%	3	169	-23.529%
2025-04-22	81.4500	81.4500	81.4500	81.4500	-3.438%	1	166	-36.157%
2025-04-21	84.6000	85.0500	84.3500	84.3500	-2.203%	3	167	-38.352%
2025-04-03	86.2500	86.2500	86.2500	86.2500	+42.092%	1	169	-39.710%
2025-02-18	60.7300	60.7300	60.7000	60.7000	+0.364%	2	169	-14.333%
2025-02-07	60.4800	60.4800	60.4700	60.4800	-10.651%	10	168	-14.021%
2025-02-04	67.9600	68.7200	67.5000	67.6900	-1.542%	90	171	-23.179%
2025-01-21	68.7500	68.7500	68.7500	68.7500	-6.994%	1	182	-24.364%
2025-01-16	75.1600	76.1300	72.8700	73.9200	+1.874%	5	182	-29.654%
2025-01-02	72.5600	72.5600	72.5600	72.5600	+9.178%	1	187	-28.335%
2024-12-26	68.3500	68.3500	66.4600	66.4600	-4.867%	5	186	-21.757%
2024-12-23	69.8600	69.8600	69.8600	69.8600	+2.887%	6	191	-25.565%
2024-12-20	68.4600	68.5500	67.8500	67.9000	-1.049%	18	197	-23.417%
2024-12-19	68.6200	68.6200	68.6200	68.6200	-3.894%	1	180	-24.220%
2024-12-18	70.8800	71.4000	69.5900	71.4000	-0.265%	6	179	-27.171%
2024-12-16	69.8800	71.5900	69.8800	71.5900	-4.432%	3	170	-27.364%
2024-12-13	74.7900	75.2400	74.7900	74.9100	-3.912%	6	170	-30.583%
2024-12-11	77.9200	77.9700	77.9200	77.9600	-5.845%	5	167	-33.299%
2024-12-09	82.8000	82.8000	82.8000	82.8000	-4.926%	5	172	-37.198%
2024-12-06	87.0400	87.1000	87.0400	87.0900	+2.785%	10	170	-40.292%
2024-12-05	84.7300	84.7300	84.7300	84.7300	-1.511%	3	165	-38.629%
2024-12-03	86.0000	86.0300	86.0000	86.0300	+4.443%	2	165	-39.556%
2024-12-02	84.9700	84.9700	82.3700	82.3700	-3.378%	2	163	-36.870%
2024-11-29	84.0200	85.5500	84.0200	85.2500	-14.493%	22	161	-39.003%
2024-11-18	99.7100	99.7100	99.7000	99.7000	-1.677%	2	150	-47.844%
2024-11-15	101.4000	101.4000	101.4000	101.4000	+11.563%	2	151	-48.718%
2024-11-06	90.8900	90.8900	90.8900	90.8900	+7.182%	1	156	-42.788%
2024-10-30	85.0100	85.0900	84.8000	84.8000	-5.273%	5	155	-38.679%
2024-10-28	89.5200	89.5200	89.5200	89.5200	+8.338%	1	150	-41.912%
2024-10-21	81.5300	82.6300	81.4100	82.6300	-8.494%	8	151	-37.069%
2024-10-09	90.3000	90.3000	90.3000	90.3000	+3.460%	1	143	-42.414%
2024-10-01	87.2800	87.2800	87.2800	87.2800	+0.069%	1	144	-40.422%
2024-09-25	87.2200	87.2200	87.2200	87.2200	+2.842%	1	143	-40.381%
2024-09-23	84.8100	84.8100	84.8100	84.8100	-4.482%	1	144	-38.686%
2024-09-20	88.7900	88.7900	88.7900	88.7900	+3.836%	8	143	-41.435%
2024-09-18	85.5100	85.5100	85.4500	85.5100	+0.588%	6	147	-39.188%
2024-09-16	85.0100	85.0100	85.0100	85.0100	+1.979%	1	141	-38.831%
2024-09-13	84.9900	84.9900	83.2500	83.3600	+3.258%	96	140	-37.620%
2024-09-10	80.7300	80.7300	80.7300	80.7300	+3.130%	1	92	-35.588%
2024-09-04	78.2800	78.2800	78.2800	78.2800	+12.326%	1	91	-33.572%
2024-08-30	69.6900	69.6900	69.6900	69.6900	-5.697%	30	75	-25.384%
2024-08-20	71.0800	73.9000	71.0800	73.9000	+13.465%	65	75	-29.635%
2024-08-01	65.1400	65.1400	65.1300	65.1300	-3.440%	3	10	-20.160%
2024-06-17	67.1100	67.4500	67.0800	67.4500	-7.412%	3	10	-22.906%
2024-05-24	72.8500	72.8500	72.8500	72.8500	-13.879%	2	10	-28.620%
2024-04-25	78.8700	84.5900	78.8700	84.5900	+11.892%	4	10	-38.527%
2024-04-24	75.6000	75.6000	75.6000	75.6000	+19.055%	1	9	-31.217%
2024-03-20	63.5000	63.5000	63.5000	63.5000	-0.517%	1	10	-18.110%
2024-03-13	63.4500	63.8300	60.0000	63.8300	+8.186%	3	9	-18.534%
2024-03-11	59.0000	59.0000	59.0000	59.0000	+9.259%	1	7	-11.864%
2024-03-04	54.0000	54.0000	54.0000	54.0000	+1.218%	1	7	-3.704%
2024-03-01	53.3500	53.3500	53.3500	53.3500	+3.592%	2	6	-2.530%
2024-01-25	51.5000	51.5000	51.5000	51.5000	+8.467%	1	5	+0.971%
2024-01-22	47.4800	47.4800	47.4800	47.4800	-12.865%	1	4	+9.520%
2024-01-16	54.4900	54.4900	54.4900	54.4900	+18.457%	1	3	-4.570%
2024-01-12	46.0000	46.0000	46.0000	46.0000	+10.418%	1	1	+13.043%
2024-01-10	41.6600	41.6600	41.6600	41.6600	0.000%	1	1	+24.820%