Dark

BA20270115C125
BA Jan 15 2027 125.00 Call (BA270115C00125000)
option OPRA

EOD

Sep 28, 2026

69.28-13.129%(-10.47)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-28	69.2800	69.2800	69.2800	69.2800	-13.129%	1	495	0.000%
2026-09-23	80.5300	80.5400	79.7500	79.7500	+5.281%	4	494	-13.129%
2026-09-18	75.7500	75.7500	75.7500	75.7500	-24.424%	2	490	-8.541%
2026-08-19	101.0800	101.0800	100.2300	100.2300	-8.172%	4	492	-30.879%
2026-08-03	109.1500	109.1500	109.1500	109.1500	-1.222%	1	488	-36.528%
2026-07-06	110.5000	110.5000	110.5000	110.5000	+10.005%	1	489	-37.303%
2026-06-24	100.4500	100.4500	100.4500	100.4500	+13.760%	2	490	-31.030%
2026-06-10	88.3000	88.3000	88.3000	88.3000	-8.497%	1	489	-21.540%
2026-06-05	96.5000	96.5000	96.5000	96.5000	+2.116%	1	488	-28.207%
2026-06-03	94.5000	94.5000	94.5000	94.5000	-8.696%	1	488	-26.688%
2026-06-01	104.5000	104.5000	103.5000	103.5000	+1.820%	2	487	-33.063%
2026-05-20	101.9500	101.9500	101.6500	101.6500	+3.566%	200	488	-31.845%
2026-05-18	98.1500	98.1500	98.1500	98.1500	-10.773%	3	319	-29.414%
2026-04-22	110.0000	110.0000	110.0000	110.0000	+5.546%	100	319	-37.018%
2026-04-20	104.2200	104.2200	104.2200	104.2200	+1.490%	3	319	-33.525%
2026-04-15	102.6900	102.6900	102.6900	102.6900	+13.784%	10	319	-32.535%
2026-04-07	90.2500	90.2500	90.2500	90.2500	+9.793%	25	329	-23.235%
2026-03-23	82.2000	82.2000	82.2000	82.2000	-25.611%	1	354	-15.718%
2026-02-23	110.5000	110.5000	110.5000	110.5000	-3.282%	1	353	-37.303%
2026-02-20	114.2500	114.2500	114.2500	114.2500	-10.497%	1	353	-39.361%
2026-02-13	127.1500	127.6500	127.1500	127.6500	+3.780%	2	354	-45.727%
2026-02-06	123.0000	123.0000	123.0000	123.0000	+6.034%	4	354	-43.675%
2026-02-05	120.0000	120.0000	116.0000	116.0000	+4.788%	6	358	-40.276%
2026-02-03	110.7000	110.7000	110.7000	110.7000	-9.647%	1	364	-37.416%
2026-01-28	122.5200	122.5200	122.5200	122.5200	-6.180%	1	364	-43.454%
2026-01-26	129.5000	130.5900	129.5000	130.5900	-1.996%	8	365	-46.948%
2026-01-23	133.2500	133.2500	133.2500	133.2500	+1.339%	1	365	-48.008%
2026-01-21	131.4900	131.4900	131.4900	131.4900	+1.883%	5	365	-47.312%
2026-01-15	129.0600	129.0600	129.0600	129.0600	+1.871%	5	365	-46.320%
2026-01-13	126.6900	126.6900	126.6900	126.6900	+10.598%	5	360	-45.315%
2026-01-07	114.7000	114.7000	114.5500	114.5500	+2.846%	2	365	-39.520%
2026-01-06	111.8000	112.0000	111.0000	111.3800	+3.860%	16	364	-37.799%
2026-01-02	107.2400	107.2400	107.2400	107.2400	+5.137%	2	353	-35.397%
2025-12-30	102.0000	102.0000	102.0000	102.0000	+4.626%	7	353	-32.078%
2025-12-19	97.4000	97.4900	97.4000	97.4900	+11.100%	2	353	-28.936%
2025-12-15	87.9500	87.9500	87.7500	87.7500	-0.959%	2	353	-21.048%
2025-12-08	88.6000	88.6000	88.6000	88.6000	+3.191%	2	353	-21.806%
2025-12-05	85.8600	85.8600	85.8600	85.8600	-2.587%	6	351	-19.311%
2025-12-02	88.1400	88.1400	88.1400	88.1400	+21.824%	1	351	-21.398%
2025-11-26	72.6000	72.6000	72.2500	72.3500	+6.869%	22	361	-4.243%
2025-11-25	65.5000	67.7000	65.5000	67.7000	+3.201%	3	361	+2.334%
2025-11-24	65.6000	65.6000	65.6000	65.6000	-2.743%	5	362	+5.610%
2025-11-21	67.5000	67.5000	67.4500	67.4500	-11.250%	2	362	+2.713%
2025-11-18	76.0000	76.0000	76.0000	76.0000	-6.231%	2	363	-8.842%
2025-11-11	81.0500	81.0500	81.0500	81.0500	+2.595%	1	361	-14.522%
2025-11-10	79.0000	79.0000	79.0000	79.0000	-5.162%	1	361	-12.304%
2025-11-06	83.2000	83.3500	83.1500	83.3000	-1.931%	6	361	-16.831%
2025-11-04	86.2000	86.2000	84.9400	84.9400	-2.255%	5	361	-18.437%
2025-10-31	86.9000	86.9000	86.9000	86.9000	+1.047%	4	358	-20.276%
2025-10-30	86.0000	86.0000	86.0000	86.0000	-12.690%	2	358	-19.442%
2025-10-29	98.7000	98.7000	98.5000	98.5000	-2.524%	2	357	-29.665%
2025-10-14	100.8000	101.0500	100.8000	101.0500	-1.222%	52	357	-31.440%
2025-10-09	102.3000	102.3000	102.3000	102.3000	+2.959%	2	357	-32.278%
2025-09-30	99.3600	99.3600	99.3600	99.3600	-7.572%	2	355	-30.274%
2025-09-26	107.5000	107.5000	107.5000	107.5000	+6.436%	7	357	-35.553%
2025-09-24	101.0000	101.0000	101.0000	101.0000	+1.000%	1	357	-31.406%
2025-09-23	100.0000	100.0000	100.0000	100.0000	+0.200%	2	357	-30.720%
2025-09-22	99.8000	99.8000	99.8000	99.8000	-0.894%	5	355	-30.581%
2025-09-15	100.7000	100.7000	100.7000	100.7000	-17.729%	2	350	-31.202%
2025-08-29	122.3000	122.4000	122.3000	122.4000	+6.213%	7	352	-43.399%
2025-08-25	115.2400	115.2400	115.2400	115.2400	+0.052%	1	352	-39.882%
2025-08-22	117.9600	117.9600	115.1800	115.1800	+1.035%	2	352	-39.851%
2025-08-19	113.5300	114.0000	113.5300	114.0000	-5.894%	3	350	-39.228%
2025-08-15	121.1400	121.1400	121.1400	121.1400	+2.661%	5	353	-42.810%
2025-08-14	118.0000	118.0000	118.0000	118.0000	+4.675%	2	351	-41.288%
2025-08-07	112.7300	112.7300	112.7300	112.7300	+1.917%	1	353	-38.543%
2025-08-06	111.2500	111.2500	110.6100	110.6100	+1.992%	5	353	-37.366%
2025-08-05	110.0000	110.0000	108.4500	108.4500	+2.796%	9	353	-36.118%
2025-08-01	105.5000	105.5000	105.5000	105.5000	-17.578%	2	345	-34.332%
2025-07-29	128.0000	128.0000	128.0000	128.0000	+5.741%	1	347	-45.875%
2025-07-28	121.3500	121.3500	121.0500	121.0500	+5.261%	2	347	-42.767%
2025-07-22	115.0000	115.0000	115.0000	115.0000	-4.167%	1	346	-39.757%
2025-07-15	120.0000	120.0000	120.0000	120.0000	+1.954%	1	346	-42.267%
2025-07-14	115.2900	117.7000	115.2900	117.7000	+11.406%	4	346	-41.138%
2025-07-08	105.8000	105.8000	105.6500	105.6500	+3.023%	2	347	-34.425%
2025-07-07	102.9000	103.0000	102.5500	102.5500	-0.058%	4	347	-32.443%
2025-06-30	102.6100	102.6100	102.6100	102.6100	+9.020%	2	354	-32.482%
2025-06-27	94.1200	94.1200	94.1200	94.1200	+5.150%	2	354	-26.392%
2025-06-13	89.2500	89.5200	89.2500	89.5100	-3.337%	12	356	-22.601%
2025-06-12	92.5000	94.3500	92.0000	92.6000	-9.570%	33	360	-25.184%
2025-06-11	105.3000	105.3000	102.4000	102.4000	-1.538%	21	377	-32.344%
2025-06-09	104.0000	104.0000	104.0000	104.0000	+2.970%	1	356	-33.385%
2025-06-04	101.0000	101.0000	101.0000	101.0000	-2.697%	1	356	-31.406%
2025-06-02	103.8000	103.8000	103.8000	103.8000	+13.878%	1	355	-33.256%
2025-05-28	90.9300	91.2400	90.9300	91.1500	-0.600%	16	354	-23.993%
2025-05-27	91.7000	91.7000	91.7000	91.7000	0.000%	2	350	-24.449%
2025-05-23	91.7000	91.7000	91.7000	91.7000	-2.072%	2	348	-24.449%
2025-05-19	93.5800	93.6400	93.5800	93.6400	+0.960%	6	348	-26.015%
2025-05-16	92.7500	92.7500	92.7500	92.7500	-3.385%	2	351	-25.305%
2025-05-15	96.4600	96.4600	96.0000	96.0000	+1.319%	3	352	-27.833%
2025-05-14	94.7500	94.7500	94.7500	94.7500	+1.359%	2	351	-26.881%
2025-05-13	93.4900	93.4900	92.9400	93.4800	+10.392%	30	349	-25.888%
2025-05-08	81.3500	84.6800	81.3500	84.6800	+9.960%	4	347	-18.186%
2025-05-07	77.0100	77.0100	77.0100	77.0100	-2.210%	3	343	-10.038%
2025-05-05	78.7500	78.7500	78.7500	78.7500	+4.443%	3	343	-12.025%
2025-05-01	75.8000	75.8000	75.4000	75.4000	+4.722%	2	343	-8.117%
2025-04-30	70.7000	72.0000	70.6500	72.0000	-1.907%	3	343	-3.778%
2025-04-28	73.4000	73.4000	73.4000	73.4000	+4.902%	1	342	-5.613%
2025-04-25	69.9700	69.9700	69.9700	69.9700	+3.353%	2	341	-0.986%
2025-04-23	67.7000	67.7000	67.7000	67.7000	+19.569%	1	340	+2.334%
2025-04-22	56.6200	56.6200	56.6200	56.6200	-2.715%	1	340	+22.360%
2025-04-17	56.0000	58.4400	56.0000	58.2000	+6.011%	47	336	+19.038%
2025-04-16	54.9000	54.9000	54.9000	54.9000	-0.182%	1	336	+26.193%
2025-04-15	54.5000	55.0000	54.5000	55.0000	-2.309%	9	336	+25.964%
2025-04-14	56.3000	56.3000	56.3000	56.3000	+5.332%	1	333	+23.055%
2025-04-10	52.0000	54.3000	51.8500	53.4500	+13.723%	15	334	+29.616%
2025-04-09	41.9000	47.0000	41.9000	47.0000	+11.905%	9	330	+47.404%
2025-04-08	47.0000	47.7500	42.0000	42.0000	+0.358%	22	325	+64.952%
2025-04-07	39.9900	41.8500	38.5000	41.8500	+2.826%	268	318	+65.544%
2025-04-04	42.3800	42.3800	37.0000	40.7000	-16.939%	116	486	+70.221%
2025-04-03	52.9000	52.9000	49.0000	49.0000	-26.260%	4	428	+41.388%
2025-03-28	68.2000	68.2000	66.4500	66.4500	-7.708%	4	424	+4.259%
2025-03-27	72.4000	72.5000	72.0000	72.0000	-2.452%	10	426	-3.778%
2025-03-24	73.8100	73.8100	73.8100	73.8100	+11.580%	1	432	-6.137%
2025-03-20	68.4400	68.4400	66.1500	66.1500	+0.242%	4	431	+4.732%
2025-03-19	64.4400	65.9900	64.4400	65.9900	+19.982%	3	429	+4.986%
2025-03-13	55.0000	55.0000	55.0000	55.0000	+2.421%	1	429	+25.964%
2025-03-12	53.7000	53.7000	53.7000	53.7000	+11.875%	1	429	+29.013%
2025-03-11	49.0000	49.0000	48.0000	48.0000	0.000%	4	429	+44.333%
2025-03-10	46.9000	48.0000	46.7800	48.0000	-19.165%	4	425	+44.333%
2025-03-04	60.3900	60.3900	55.0000	59.3800	-9.798%	18	423	+16.672%
2025-03-03	65.8300	65.8300	65.8300	65.8300	-14.105%	10	398	+5.241%
2025-02-12	76.6400	76.6400	76.6400	76.6400	+4.130%	1	398	-9.603%
2025-02-10	73.6000	73.6000	73.6000	73.6000	+0.560%	4	398	-5.870%
2025-02-05	72.5000	73.1900	72.5000	73.1900	+2.795%	12	402	-5.342%
2025-01-30	71.2000	71.2000	71.2000	71.2000	-4.430%	3	398	-2.697%
2025-01-28	74.5000	74.5000	74.5000	74.5000	+7.040%	1	398	-7.007%
2025-01-27	69.6000	69.6000	69.6000	69.6000	-1.500%	2	399	-0.460%
2025-01-21	70.7000	70.7000	70.6600	70.6600	+7.796%	2	396	-1.953%
2025-01-17	66.5400	66.5400	65.4000	65.5500	+1.314%	8	396	+5.690%
2025-01-16	65.5500	65.5500	64.7000	64.7000	+2.373%	8	396	+7.079%
2025-01-15	63.3000	63.5500	63.0500	63.2000	-5.531%	24	393	+9.620%
2025-01-06	66.7400	66.9000	66.7400	66.9000	-8.644%	4	389	+3.558%
2024-12-30	73.2300	73.2300	73.2300	73.2300	-7.245%	1	393	-5.394%
2024-12-26	78.9500	78.9500	78.9500	78.9500	+6.689%	1	394	-12.248%
2024-12-20	74.0000	74.0000	74.0000	74.0000	+0.749%	8	393	-6.378%
2024-12-18	72.8000	73.4500	72.8000	73.4500	+3.378%	2	401	-5.677%
2024-12-17	71.0500	71.0500	71.0500	71.0500	+3.120%	1	399	-2.491%
2024-12-16	72.1000	72.1000	68.9000	68.9000	+5.594%	4	400	+0.552%
2024-12-13	65.2500	65.2500	65.2500	65.2500	+2.740%	2	403	+6.176%
2024-12-10	63.5100	63.5100	63.5100	63.5100	+16.425%	1	404	+9.085%
2024-12-06	54.5500	54.5500	54.5500	54.5500	-7.228%	2	405	+27.003%
2024-12-05	58.8000	58.8000	58.8000	58.8000	+6.909%	3	406	+17.823%
2024-12-04	55.0000	55.0000	55.0000	55.0000	-2.998%	4	403	+25.964%
2024-12-02	56.7000	56.7000	56.7000	56.7000	+12.948%	1	399	+22.187%
2024-11-22	50.2000	50.2000	50.2000	50.2000	+5.285%	2	398	+38.008%
2024-11-21	47.7500	47.7500	47.6800	47.6800	-4.640%	3	396	+45.302%
2024-11-20	50.0000	50.0000	50.0000	50.0000	+2.041%	20	396	+38.560%
2024-11-19	48.7600	49.0000	48.7600	49.0000	+10.112%	9	384	+41.388%
2024-11-15	44.5000	44.5000	44.5000	44.5000	0.000%	4	385	+55.685%
2024-11-14	45.0700	45.0700	42.7000	44.5000	-1.111%	109	387	+55.685%
2024-11-13	48.7000	49.0000	44.7700	45.0000	-8.722%	9	284	+53.956%
2024-11-12	49.5000	49.5000	49.3000	49.3000	-5.862%	3	275	+40.527%
2024-11-11	52.3700	52.3700	52.3700	52.3700	+1.159%	1	272	+32.289%
2024-11-08	51.7700	51.7700	51.7700	51.7700	-1.969%	2	272	+33.823%
2024-11-07	53.2700	53.4500	52.8100	52.8100	+4.782%	40	273	+31.187%
2024-11-06	48.0000	51.0000	48.0000	50.4000	-4.091%	57	298	+37.460%
2024-11-05	54.3400	54.3400	52.5500	52.5500	-4.455%	3	241	+31.836%
2024-11-04	55.0000	55.0000	55.0000	55.0000	0.000%	1	242	+25.964%
2024-11-01	55.0000	55.0000	55.0000	55.0000	+6.796%	2	241	+25.964%
2024-10-31	54.0000	54.0000	51.5000	51.5000	-8.850%	4	240	+34.524%
2024-10-30	56.5000	56.5000	56.5000	56.5000	+2.821%	1	236	+22.619%
2024-10-29	53.1600	56.3500	53.1600	54.9500	+3.679%	110	237	+26.078%
2024-10-28	55.2000	56.5000	53.0000	53.0000	-5.357%	5	133	+30.717%
2024-10-24	56.0000	56.0000	56.0000	56.0000	-1.217%	100	128	+23.714%
2024-10-23	56.6900	56.6900	56.6900	56.6900	-7.218%	2	28	+22.209%
2024-10-21	61.1000	61.1000	61.1000	61.1000	+18.872%	2	30	+13.388%
2024-10-14	54.0000	54.0000	51.4000	51.4000	-2.300%	15	28	+34.786%
2024-10-11	52.6100	52.6100	52.6100	52.6100	+4.697%	2	13	+31.686%
2024-10-10	51.0000	51.0000	50.2500	50.2500	-6.944%	2	14	+37.871%
2024-10-04	54.0000	54.0000	54.0000	54.0000	+1.983%	2	13	+28.296%
2024-10-03	53.4300	53.4300	52.9500	52.9500	-1.488%	6	13	+30.840%
2024-09-25	53.7500	53.7500	53.7500	53.7500	-2.273%	4	7	+28.893%
2024-09-24	55.0000	55.0000	55.0000	55.0000	+1.215%	1	3	+25.964%
2024-09-20	54.5000	54.5000	54.3400	54.3400	0.000%	4	2	+27.494%