Dark

BA20261218P250
BA Dec 18 2026 250.00 Put (BA261218P00250000)
option OPRA

EOD

Sep 29, 2026

61.96-2.838%(-1.81)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	60.4000	61.9600	59.4500	61.9600	-2.838%	13	22	0.000%
2026-09-28	61.7500	63.7800	61.4000	63.7700	+24.990%	657	16	-2.838%
2026-09-25	51.0200	51.0200	51.0200	51.0200	-3.953%	6	406	+21.443%
2026-09-24	53.1000	53.1200	53.1000	53.1200	+6.134%	2	406	+16.642%
2026-09-23	50.0500	50.0500	50.0500	50.0500	+1.604%	1	436	+23.796%
2026-09-21	48.7500	49.4700	48.7500	49.2600	-5.759%	47	435	+25.782%
2026-09-18	53.7500	54.5000	52.2700	52.2700	+5.319%	166	465	+18.538%
2026-09-17	49.6300	49.6300	49.6300	49.6300	-5.825%	4	369	+24.844%
2026-09-16	51.6000	52.7000	51.6000	52.7000	+30.059%	2	373	+17.571%
2026-09-15	40.5200	40.5200	40.5200	40.5200	-2.055%	4	373	+52.912%
2026-09-14	41.8000	41.8000	40.3500	41.3700	-0.385%	5	373	+49.770%
2026-09-11	41.5300	41.5300	41.5300	41.5300	-9.619%	20	370	+49.193%
2026-09-10	45.9500	45.9500	45.9500	45.9500	+5.077%	6	380	+34.842%
2026-09-09	44.1500	44.1500	43.7300	43.7300	+7.975%	2	386	+41.688%
2026-09-08	38.0000	40.5000	38.0000	40.5000	-1.580%	3	387	+52.988%
2026-09-03	40.0000	41.1500	40.0000	41.1500	-3.062%	2	387	+50.571%
2026-09-02	42.4500	42.4500	42.4500	42.4500	-5.140%	1	387	+45.960%
2026-09-01	45.0000	45.0000	44.7500	44.7500	+1.705%	4	386	+38.458%
2026-08-31	44.0000	44.0000	44.0000	44.0000	+8.776%	1	382	+40.818%
2026-08-25	40.6000	40.6000	40.4500	40.4500	-3.230%	2	381	+53.177%
2026-08-24	39.5900	42.0000	39.5900	41.8000	+7.982%	15	379	+48.230%
2026-08-21	38.8000	39.3000	38.7100	38.7100	+3.227%	21	390	+60.062%
2026-08-20	35.0000	37.5000	34.9000	37.5000	+37.615%	44	393	+65.227%
2026-08-14	27.2500	27.2500	26.9800	27.2500	-1.411%	69	433	+127.376%
2026-08-12	27.6400	27.6400	27.6400	27.6400	+5.496%	25	434	+124.168%
2026-08-10	26.0500	26.2000	26.0500	26.2000	0.000%	2	434	+136.489%
2026-08-07	26.2000	26.2000	26.2000	26.2000	-1.504%	2	432	+136.489%
2026-08-06	24.2000	26.6000	24.2000	26.6000	+13.191%	14	430	+132.932%
2026-08-05	25.0800	25.2000	23.4000	23.5000	-7.298%	39	422	+163.660%
2026-08-04	26.3400	26.3400	25.3500	25.3500	-38.171%	5	411	+144.418%
2026-07-27	41.0000	41.0000	41.0000	41.0000	-14.316%	5	406	+51.122%
2026-07-21	48.3500	48.3500	47.7000	47.8500	+7.311%	98	409	+29.488%
2026-07-20	43.5000	44.9200	43.5000	44.5900	+55.528%	49	496	+38.955%
2026-07-06	28.6700	28.6700	28.6700	28.6700	-20.472%	1	492	+116.114%
2026-06-18	36.0500	36.0500	36.0500	36.0500	+6.029%	5	497	+71.872%
2026-06-17	34.0000	34.0000	34.0000	34.0000	-18.131%	10	487	+82.235%
2026-05-21	41.2500	41.5300	41.2500	41.5300	+7.036%	8	487	+49.193%
2026-05-20	38.8000	38.8000	38.8000	38.8000	-2.586%	1	479	+59.691%
2026-05-19	39.8300	39.8300	39.8300	39.8300	-2.854%	1	479	+55.561%
2026-05-18	41.0000	41.0000	41.0000	41.0000	+46.429%	10	479	+51.122%
2026-05-11	28.0000	28.0000	28.0000	28.0000	-5.085%	10	479	+121.286%
2026-05-08	29.5000	29.5000	29.5000	29.5000	-17.018%	1	479	+110.034%
2026-05-04	35.5500	35.5500	35.5500	35.5500	+3.493%	1	479	+74.290%
2026-04-30	34.3500	34.3500	34.3500	34.3500	-10.266%	1	478	+80.378%
2026-04-29	36.5100	38.2800	36.5100	38.2800	+11.636%	3	478	+61.860%
2026-04-28	34.2900	34.2900	34.2900	34.2900	+5.087%	1	478	+80.694%
2026-04-27	32.6300	32.6300	32.6300	32.6300	+0.866%	1	477	+89.887%
2026-04-24	31.8200	32.3500	31.8200	32.3500	-3.663%	36	476	+91.530%
2026-04-23	33.5700	33.5800	33.5700	33.5800	-5.195%	34	496	+84.515%
2026-04-22	34.7000	35.4300	34.7000	35.4200	-6.296%	180	476	+74.929%
2026-04-20	37.8000	37.8000	37.8000	37.8000	+0.026%	3	616	+63.915%
2026-04-17	34.6300	37.7900	34.4800	37.7900	-8.454%	59	613	+63.959%
2026-04-16	37.5200	41.8100	37.5200	41.2800	+6.943%	98	561	+50.097%
2026-04-15	38.6000	38.6000	38.6000	38.6000	-10.233%	1	463	+60.518%
2026-04-08	43.0000	43.0000	43.0000	43.0000	-11.157%	1	463	+44.093%
2026-04-07	48.4000	48.4000	48.4000	48.4000	+1.766%	1	464	+28.017%
2026-04-06	47.7500	47.7500	47.5600	47.5600	-23.904%	11	463	+30.278%
2026-03-30	62.5000	62.5000	62.5000	62.5000	+0.032%	10	463	-0.864%
2026-03-27	61.5000	62.4800	61.5000	62.4800	+8.661%	11	453	-0.832%
2026-03-26	57.5000	57.5000	57.5000	57.5000	-0.087%	5	443	+7.757%
2026-03-25	57.5500	57.5500	57.5500	57.5500	-1.286%	40	438	+7.663%
2026-03-24	58.1500	58.3000	58.1500	58.3000	+2.985%	2	462	+6.278%
2026-03-23	56.6100	56.6100	56.6100	56.6100	-6.041%	1	462	+9.451%
2026-03-20	57.0000	60.2500	57.0000	60.2500	+5.962%	15	462	+2.838%
2026-03-19	55.0000	56.8600	55.0000	56.8600	+13.154%	15	447	+8.969%
2026-03-18	50.2500	50.2500	50.2500	50.2500	+5.126%	5	432	+23.303%
2026-03-17	47.9000	47.9000	47.5500	47.8000	-8.077%	7	427	+29.623%
2026-03-12	52.0000	52.0000	52.0000	52.0000	+26.953%	5	422	+19.154%
2026-03-10	40.9600	40.9600	40.9600	40.9600	-4.187%	1	417	+51.270%
2026-03-09	41.8200	42.7500	41.8200	42.7500	+15.074%	11	418	+44.936%
2026-03-06	37.1500	37.1500	37.1500	37.1500	-13.925%	1	409	+66.783%
2026-03-05	42.0000	43.1600	42.0000	43.1600	+2.762%	10	410	+43.559%
2026-03-04	42.0000	42.0000	42.0000	42.0000	+3.704%	2	400	+47.524%
2026-03-03	42.6500	42.6500	40.0000	40.5000	+17.391%	14	402	+52.988%
2026-02-24	34.5000	34.5000	34.5000	34.5000	+13.189%	1	397	+79.594%
2026-02-17	30.4800	30.4800	30.4800	30.4800	-9.015%	2	396	+103.281%
2026-02-11	33.5000	33.5000	33.5000	33.5000	+11.667%	1	398	+84.955%
2026-02-10	29.8300	30.0000	29.8300	30.0000	-0.332%	5	397	+106.533%
2026-02-09	30.5000	30.5000	29.8500	30.1000	-0.954%	5	399	+105.847%
2026-02-06	29.8700	31.1500	29.8700	30.3900	-13.787%	33	397	+103.883%
2026-02-03	33.4500	36.9500	33.4500	35.2500	+3.768%	46	392	+75.773%
2026-02-02	33.9700	33.9700	33.9700	33.9700	-0.176%	1	356	+82.396%
2026-01-30	35.0800	35.0800	32.8000	34.0300	+1.734%	46	356	+82.075%
2026-01-29	32.0000	33.4500	31.9000	33.4500	+15.028%	35	311	+85.232%
2026-01-28	28.6500	31.3000	28.6500	29.0800	-6.735%	110	286	+113.067%
2026-01-27	28.0000	31.1800	26.3000	31.1800	+13.796%	17	186	+98.717%
2026-01-26	27.0000	29.0400	27.0000	27.4000	+3.985%	13	179	+126.131%
2026-01-23	26.0800	26.6500	26.0800	26.3500	+2.930%	17	170	+135.142%
2026-01-22	26.0000	26.0000	25.5500	25.6000	-6.569%	31	163	+142.031%
2026-01-21	30.0000	30.0000	27.1500	27.4000	-5.419%	5	179	+126.131%
2026-01-20	28.5500	28.9700	28.5500	28.9700	-1.295%	4	181	+113.876%
2026-01-16	29.3500	29.3500	29.3500	29.3500	+2.694%	1	177	+111.107%
2026-01-15	28.0000	28.5800	28.0000	28.5800	-8.544%	2	177	+116.795%
2026-01-14	30.9000	31.2500	30.7500	31.2500	+5.932%	6	175	+98.272%
2026-01-13	29.6800	29.6800	29.5000	29.5000	-6.349%	4	171	+110.034%
2026-01-12	31.7500	31.7500	31.5000	31.5000	-5.970%	21	167	+96.698%
2026-01-09	35.1500	35.3000	33.5000	33.5000	-8.093%	6	179	+84.955%
2026-01-08	36.4500	36.4500	36.4500	36.4500	+3.258%	3	176	+69.986%
2026-01-07	35.4500	35.4500	35.3000	35.3000	-1.944%	6	176	+75.524%
2026-01-05	36.0000	36.0000	36.0000	36.0000	-10.202%	2	170	+72.111%
2026-01-02	42.1000	42.1000	40.0900	40.0900	-8.303%	17	170	+54.552%
2025-12-31	43.7200	43.7200	43.7200	43.7200	+5.096%	4	183	+41.720%
2025-12-30	41.2000	41.6000	40.5400	41.6000	-4.192%	21	183	+48.942%
2025-12-26	41.9500	43.4900	41.9500	43.4200	+3.135%	16	184	+42.699%
2025-12-24	42.1000	42.1000	42.1000	42.1000	-7.675%	20	160	+47.173%
2025-12-19	45.6000	45.6000	45.6000	45.6000	-9.380%	1	160	+35.877%
2025-12-17	50.1900	50.4600	50.1900	50.3200	-13.688%	18	161	+23.132%
2025-12-11	57.6900	58.3000	57.6900	58.3000	+7.743%	2	161	+6.278%
2025-12-09	54.0000	54.2500	53.7600	54.1100	-2.505%	46	163	+14.507%
2025-12-03	55.5000	55.5000	55.5000	55.5000	-22.225%	1	153	+11.640%
2025-11-21	70.9700	71.3600	70.6000	71.3600	+8.532%	3	152	-13.173%
2025-11-20	65.7500	65.7500	65.7500	65.7500	+4.101%	1	149	-5.764%
2025-11-18	63.1600	63.1600	63.1600	63.1600	-0.770%	4	148	-1.900%
2025-11-17	63.6500	63.6500	63.6500	63.6500	+7.881%	1	152	-2.655%
2025-11-12	59.0000	59.0000	59.0000	59.0000	-3.199%	1	153	+5.017%
2025-11-10	60.3000	60.9500	60.3000	60.9500	+1.044%	7	152	+1.657%
2025-11-07	61.0000	62.6000	60.0000	60.3200	+2.742%	17	159	+2.719%
2025-11-06	58.7100	58.7100	58.7100	58.7100	+37.914%	1	148	+5.536%
2025-10-27	42.5700	42.5700	42.5700	42.5700	-10.000%	3	146	+45.549%
2025-10-14	47.6000	47.6000	47.3000	47.3000	+4.530%	2	146	+30.994%
2025-10-09	45.2500	45.2500	45.2500	45.2500	+3.193%	2	146	+36.928%
2025-10-06	43.8000	43.8500	43.8000	43.8500	-6.801%	98	146	+41.300%
2025-09-29	47.0500	47.0500	47.0500	47.0500	+7.863%	1	66	+31.690%
2025-09-26	43.3300	43.6200	43.3300	43.6200	+12.423%	2	65	+42.045%
2025-09-09	38.8000	38.8000	38.8000	38.8000	+9.915%	1	65	+59.691%
2025-09-02	35.1500	35.3000	35.1500	35.3000	-0.141%	10	65	+75.524%
2025-08-28	35.3500	35.3500	35.3500	35.3500	-6.358%	4	55	+75.276%
2025-08-18	38.3000	38.3000	37.7500	37.7500	-2.581%	4	55	+64.132%
2025-08-08	38.8500	38.8500	38.7500	38.7500	+1.840%	31	54	+59.897%
2025-07-28	38.0500	38.0500	38.0500	38.0500	-8.335%	5	48	+62.838%
2025-07-18	41.5100	41.5100	41.5100	41.5100	-31.275%	5	45	+49.265%
2025-06-18	60.4000	60.4000	60.4000	60.4000	+18.084%	1	40	+2.583%
2025-06-06	51.6000	51.9000	51.1500	51.1500	-2.441%	14	40	+21.134%
2025-06-05	51.9400	52.4300	51.9400	52.4300	+0.614%	12	34	+18.177%
2025-05-21	52.1100	52.1100	52.1100	52.1100	-1.026%	10	22	+18.902%
2025-05-20	51.9500	52.6500	51.9500	52.6500	-9.224%	13	14	+17.683%
2025-05-12	58.0000	58.0000	58.0000	58.0000	-18.275%	1	2	+6.828%
2025-03-21	70.9700	70.9700	70.9700	70.9700	-26.563%	4	2	-12.696%
2025-03-07	99.6500	99.6500	96.6400	96.6400	+5.433%	4	4	-35.886%
2025-03-06	91.6600	91.6600	91.6600	91.6600	+2.908%	2	3	-32.402%
2025-03-05	89.0700	89.0700	89.0700	89.0700	+25.011%	2	3	-30.437%
2025-02-20	71.5500	71.5500	71.2500	71.2500	-10.490%	2	2	-13.039%
2024-12-19	79.6000	79.6000	79.6000	79.6000	-2.247%	2	2	-22.161%
2024-12-18	80.0000	81.4300	80.0000	81.4300	+1.788%	2	3	-23.910%
2024-12-17	80.0000	80.0000	80.0000	80.0000	-8.225%	1	2	-22.550%
2024-12-10	87.1700	87.1700	87.1700	87.1700	-21.113%	1	1	-28.921%
2024-11-13	110.5000	110.5000	110.5000	110.5000	+12.905%	1	64	-43.928%
2024-11-01	97.8700	97.8700	97.8700	97.8700	-0.981%	4	76	-36.692%
2024-10-28	98.8400	98.8400	98.8400	98.8400	+0.601%	1	74	-37.313%
2024-10-09	98.2500	98.2500	98.2500	98.2500	+1.289%	1	76	-36.936%
2024-10-02	97.0000	97.0000	97.0000	97.0000	+0.310%	1	75	-36.124%
2024-10-01	96.7000	96.7000	96.7000	96.7000	+3.202%	2	74	-35.926%
2024-09-26	93.7000	93.7000	93.7000	93.7000	-3.002%	1	74	-33.874%
2024-09-16	96.6000	96.6000	96.6000	96.6000	+9.773%	10	73	-35.859%
2024-09-13	88.0000	88.0000	88.0000	88.0000	-2.471%	4	83	-29.591%
2024-09-03	90.2300	90.2300	90.2300	90.2300	+14.288%	2	81	-31.331%
2024-08-15	78.9500	78.9500	78.9500	78.9500	-1.436%	1	83	-21.520%
2024-08-02	80.1000	80.1000	80.1000	80.1000	+8.610%	2	82	-22.647%
2024-08-01	66.9800	73.7500	66.9800	73.7500	+4.982%	12	81	-15.986%
2024-07-05	70.2500	70.2500	70.2500	70.2500	-6.446%	2	69	-11.801%
2024-06-17	75.1500	75.1600	75.0900	75.0900	-4.283%	3	68	-17.486%
2024-05-30	77.8700	78.4500	77.8700	78.4500	-2.932%	2	68	-21.020%
2024-05-24	80.8200	80.8200	80.8200	80.8200	+12.094%	2	67	-23.336%
2024-05-21	72.1000	72.1000	72.1000	72.1000	-16.454%	1	67	-14.064%
2024-04-25	87.9500	87.9500	86.3000	86.3000	+4.089%	27	67	-28.204%
2024-04-16	82.9100	82.9100	82.9100	82.9100	+7.522%	7	40	-25.268%
2024-04-10	77.1300	77.1700	77.1100	77.1100	+6.066%	5	33	-19.647%
2024-04-08	72.7000	72.7000	72.7000	72.7000	+10.152%	10	28	-14.773%
2024-03-27	66.0000	66.0000	66.0000	66.0000	-7.886%	1	18	-6.121%
2024-03-19	71.6500	71.6500	71.6500	71.6500	+2.357%	1	17	-13.524%
2024-03-12	70.0000	70.0000	70.0000	70.0000	+6.464%	10	16	-11.486%
2024-03-11	65.7500	65.7500	65.7500	65.7500	+13.558%	3	6	-5.764%
2024-02-15	57.9000	57.9000	57.9000	57.9000	-3.661%	1	3	+7.012%
2024-01-25	60.1000	60.1000	60.1000	60.1000	+10.661%	2	3	+3.095%
2024-01-22	54.3100	54.3100	54.3100	54.3100	0.000%	1	1	+14.086%