Dark

BA20270115C205
BA Jan 15 2027 205.00 Call (BA270115C00205000)
option OPRA

EOD

Aug 5, 2026

46.25+5.473%(+2.40)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	45.5000	46.2500	45.5000	46.2500	+5.473%	5	1,529	0.000%
2026-08-04	43.7600	44.5000	43.7600	43.8500	+7.872%	29	1,534	+5.473%
2026-08-03	37.2900	40.6500	37.2900	40.6500	+29.253%	29	1,555	+13.776%
2026-07-30	31.4500	31.4500	31.4500	31.4500	-2.025%	1	1,551	+47.059%
2026-07-28	32.1000	32.1000	32.1000	32.1000	+18.889%	10	1,552	+44.081%
2026-07-27	27.8500	28.0000	26.3000	27.0000	+2.857%	198	1,552	+71.296%
2026-07-24	26.2500	26.2500	26.2500	26.2500	+11.182%	1	1,511	+76.190%
2026-07-23	26.5000	26.5000	23.4300	23.6100	-4.024%	51	1,511	+95.892%
2026-07-22	23.0000	24.8700	23.0000	24.6000	+7.659%	52	1,505	+88.008%
2026-07-21	24.1000	25.9100	22.0000	22.8500	-10.881%	115	1,532	+102.407%
2026-07-20	26.0000	26.0500	25.0000	25.6400	-11.586%	32	1,457	+80.382%
2026-07-17	26.2000	29.0000	26.2000	29.0000	-0.685%	16	1,472	+59.483%
2026-07-16	29.2000	29.2000	29.2000	29.2000	-4.575%	3	1,458	+58.390%
2026-07-15	30.6000	30.6000	30.6000	30.6000	+0.361%	15	1,461	+51.144%
2026-07-14	30.4900	30.4900	30.4900	30.4900	+2.487%	1	1,476	+51.689%
2026-07-13	29.7500	29.7500	29.7500	29.7500	-12.910%	1	1,475	+55.462%
2026-07-10	34.1600	34.1600	34.1600	34.1600	-2.260%	1	1,475	+35.392%
2026-07-09	35.2000	35.2000	34.9500	34.9500	-1.715%	2	1,476	+32.332%
2026-07-08	37.4500	37.4500	35.5600	35.5600	-13.794%	2	1,476	+30.062%
2026-07-07	42.0000	42.1500	41.2500	41.2500	-4.954%	14	1,475	+12.121%
2026-07-06	41.1300	43.4000	41.1300	43.4000	+18.482%	53	1,473	+6.567%
2026-07-02	36.6300	36.6300	36.6300	36.6300	+18.697%	1	1,454	+26.263%
2026-07-01	32.5000	32.5000	30.8600	30.8600	-3.412%	2	1,454	+49.870%
2026-06-29	31.9500	31.9500	31.9500	31.9500	-1.541%	10	1,453	+44.757%
2026-06-26	32.4000	32.4500	32.4000	32.4500	-21.295%	5	1,453	+42.527%
2026-06-17	41.2300	41.2300	41.2300	41.2300	+1.627%	19	1,448	+12.176%
2026-06-16	40.5700	40.5700	40.5700	40.5700	-5.541%	4	1,467	+14.000%
2026-06-15	42.9500	42.9500	42.9500	42.9500	+20.376%	25	1,465	+7.683%
2026-06-11	29.5700	35.6800	29.5700	35.6800	+25.722%	8	1,490	+29.624%
2026-06-10	28.2500	28.3800	28.2500	28.3800	-12.163%	2	1,495	+62.967%
2026-06-05	32.3100	32.3100	32.3100	32.3100	+7.844%	1	1,494	+43.145%
2026-06-03	29.9500	29.9600	29.9300	29.9600	-21.735%	4	1,495	+54.372%
2026-05-27	38.0000	38.2800	37.8700	38.2800	+6.333%	3	1,495	+20.820%
2026-05-22	36.5000	36.5000	36.0000	36.0000	+6.446%	16	1,483	+28.472%
2026-05-21	33.7500	33.8200	33.7500	33.8200	-9.330%	5	1,482	+36.753%
2026-05-20	38.4700	38.4700	37.0000	37.3000	+13.065%	8	1,482	+23.995%
2026-05-19	35.5300	35.5300	32.9900	32.9900	-5.527%	11	1,503	+40.194%
2026-05-18	37.0000	37.0000	34.9200	34.9200	-20.510%	9	1,503	+32.446%
2026-05-14	43.8000	44.0000	43.8000	43.9300	-14.947%	22	1,503	+5.281%
2026-05-13	51.7000	51.7000	51.6500	51.6500	+3.611%	2	1,503	-10.455%
2026-05-11	49.8500	49.8500	49.8500	49.8500	+0.809%	1	1,503	-7.222%
2026-05-08	49.4800	49.4800	49.4500	49.4500	+9.161%	2	1,502	-6.471%
2026-05-07	44.5500	45.3000	44.5500	45.3000	+4.330%	3	1,504	+2.097%
2026-05-06	43.4200	43.4200	43.4200	43.4200	-1.093%	10	1,507	+6.518%
2026-04-30	43.9000	43.9000	43.9000	43.9000	-7.423%	1	1,497	+5.353%
2026-04-23	47.3500	47.4200	47.3500	47.4200	+4.564%	14	1,498	-2.467%
2026-04-22	42.5000	46.7000	42.5000	45.3500	+13.375%	6	1,498	+1.985%
2026-04-20	38.0000	40.0000	38.0000	40.0000	-8.967%	2	1,502	+15.625%
2026-04-17	43.9400	43.9400	43.9400	43.9400	+21.047%	3	1,502	+5.257%
2026-04-16	34.8800	36.3000	34.8800	36.3000	-8.101%	3	1,502	+27.410%
2026-04-15	39.5000	39.5000	39.5000	39.5000	-3.257%	50	1,505	+17.089%
2026-04-14	40.3500	40.8300	40.3500	40.8300	+3.236%	3	1,530	+13.275%
2026-04-09	39.0000	39.5500	39.0000	39.5500	+3.534%	10	1,533	+16.941%
2026-04-08	38.0800	38.2000	38.0800	38.2000	+16.463%	5	1,536	+21.073%
2026-04-07	32.8000	32.8000	32.8000	32.8000	-5.175%	1	1,537	+41.006%
2026-04-06	34.0000	34.5900	34.0000	34.5900	+6.431%	9	1,537	+33.709%
2026-04-02	31.2500	32.5000	31.2500	32.5000	-0.945%	7	1,543	+42.308%
2026-04-01	29.5900	33.5000	29.5900	32.8100	+21.519%	19	1,543	+40.963%
2026-03-31	24.5500	27.0000	24.5500	27.0000	+23.007%	5	1,546	+71.296%
2026-03-30	23.9000	23.9000	21.9500	21.9500	-2.574%	2	1,545	+110.706%
2026-03-27	23.3200	23.3200	22.4800	22.5300	-10.239%	7	1,544	+105.282%
2026-03-26	25.1000	25.1000	25.1000	25.1000	-8.727%	2	1,548	+84.263%
2026-03-25	27.1500	27.6500	27.1500	27.5000	+8.696%	39	1,548	+68.182%
2026-03-24	27.1500	27.1500	25.3000	25.3000	-8.829%	292	1,582	+82.806%
2026-03-23	27.7000	28.0500	27.7000	27.7500	+8.356%	15	1,292	+66.667%
2026-03-20	28.1500	28.1500	25.6100	25.6100	-6.190%	14	1,281	+80.594%
2026-03-19	27.5500	27.7900	27.0000	27.3000	-14.151%	80	1,277	+69.414%
2026-03-18	32.5800	33.1200	31.8000	31.8000	-6.250%	39	1,227	+45.440%
2026-03-17	38.8000	38.8000	32.8600	33.9200	-9.183%	11	1,261	+36.350%
2026-03-16	36.1000	38.5000	36.1000	37.3500	+6.532%	39	1,257	+23.829%
2026-03-13	33.9000	35.0600	32.9000	35.0600	+9.563%	11	1,259	+31.917%
2026-03-12	33.7500	33.7500	31.5500	32.0000	-17.738%	87	1,250	+44.531%
2026-03-11	39.6800	39.7200	38.9000	38.9000	-11.490%	32	1,231	+18.895%
2026-03-10	45.0000	45.0000	43.9500	43.9500	+2.328%	4	1,242	+5.233%
2026-03-09	45.5000	45.8000	42.7500	42.9500	-11.807%	121	1,242	+7.683%
2026-03-06	43.5500	49.0000	43.5500	48.7000	+18.491%	15	1,246	-5.031%
2026-03-05	44.3000	44.5000	40.1000	41.1000	-8.869%	14	1,257	+12.530%
2026-03-04	43.3000	45.9500	43.0000	45.1000	+0.782%	23	1,258	+2.550%
2026-03-03	45.3500	45.4000	44.7500	44.7500	-4.888%	3	1,254	+3.352%
2026-03-02	46.8000	47.5500	46.7000	47.0500	+3.634%	12	1,256	-1.700%
2026-02-27	45.4500	45.8500	45.3000	45.4000	-4.017%	9	1,257	+1.872%
2026-02-26	46.3500	47.4500	45.2000	47.3000	-1.273%	18	1,256	-2.220%
2026-02-25	47.7500	48.2000	47.7500	47.9100	-4.695%	13	1,245	-3.465%
2026-02-24	48.2500	52.0000	48.2000	50.2700	+3.756%	10	1,245	-7.997%
2026-02-23	49.5500	49.6000	46.4000	48.4500	-3.964%	49	1,246	-4.541%
2026-02-20	50.2000	52.1600	49.9500	50.4500	-1.944%	6	1,236	-8.325%
2026-02-19	52.7500	53.6500	51.2500	51.4500	-8.533%	131	1,234	-10.107%
2026-02-18	57.1500	58.2100	55.9000	56.2500	-4.661%	30	1,209	-17.778%
2026-02-17	60.0000	60.0000	56.6900	59.0000	+0.170%	60	1,213	-21.610%
2026-02-13	58.0500	59.0000	58.0500	58.9000	+3.152%	16	1,208	-21.477%
2026-02-12	58.3000	58.3000	56.2000	57.1000	+7.129%	14	1,208	-19.002%
2026-02-11	54.4500	55.8000	52.7500	53.3000	-8.733%	62	1,204	-13.227%
2026-02-10	59.7500	60.0000	58.4000	58.4000	-2.013%	60	1,186	-20.805%
2026-02-09	57.6500	59.7500	57.4000	59.6000	+1.620%	70	1,161	-22.399%
2026-02-06	60.3000	60.3000	57.4000	58.6500	+10.660%	87	1,140	-21.142%
2026-02-05	53.7000	54.0000	50.6500	53.0000	+7.614%	1,021	1,130	-12.736%
2026-02-04	49.4000	49.5500	48.5500	49.2500	+1.861%	419	738	-6.091%
2026-02-03	52.1500	52.3000	47.3500	48.3500	-5.842%	34	530	-4.343%
2026-02-02	51.6500	51.8000	50.6000	51.3500	+5.876%	108	526	-9.932%
2026-01-30	52.0000	52.0000	48.5000	48.5000	-9.650%	6	494	-4.639%
2026-01-29	57.0000	57.0000	53.6800	53.6800	-7.352%	31	491	-13.841%
2026-01-28	56.1000	60.3500	55.6000	57.9400	-0.447%	19	490	-20.176%
2026-01-27	60.0000	60.0000	58.2000	58.2000	-8.129%	4	487	-20.533%
2026-01-26	63.4000	63.4000	63.1500	63.3500	-1.016%	3	485	-26.993%
2026-01-23	64.9000	65.2000	64.0000	64.0000	-2.365%	83	485	-27.734%
2026-01-22	65.7600	66.1500	64.2500	65.5500	+2.182%	201	464	-29.443%
2026-01-21	64.1500	64.1500	64.1500	64.1500	+3.135%	5	443	-27.903%
2026-01-20	62.2000	62.2000	62.2000	62.2000	-1.113%	5	443	-25.643%
2026-01-16	60.6500	62.9500	60.6500	62.9000	-0.632%	20	441	-26.471%
2026-01-15	63.2500	63.7000	62.0000	63.3000	+6.962%	22	441	-26.935%
2026-01-14	57.0500	59.1800	57.0500	59.1800	-3.616%	12	445	-21.849%
2026-01-13	59.7500	61.9700	59.7500	61.4000	+13.180%	16	437	-24.674%
2026-01-12	53.3000	54.2500	52.9500	54.2500	+4.267%	4	436	-14.747%
2026-01-09	50.3500	52.0300	50.0000	52.0300	+9.837%	8	436	-11.109%
2026-01-08	49.2500	51.1000	47.3700	47.3700	-0.169%	30	437	-2.364%
2026-01-07	48.4000	51.3000	47.4500	47.4500	-1.963%	105	431	-2.529%
2026-01-06	49.0000	49.0000	47.4000	48.4000	+2.979%	137	395	-4.442%
2026-01-05	48.0000	48.0000	47.0000	47.0000	+0.642%	2	365	-1.596%
2026-01-02	40.1000	46.7000	40.1000	46.7000	+18.981%	19	365	-0.964%
2025-12-31	39.8000	39.9900	39.2500	39.2500	-6.991%	14	370	+17.834%
2025-12-30	42.3300	42.3300	41.7300	42.2000	+5.237%	4	370	+9.597%
2025-12-29	40.3000	40.3000	40.1000	40.1000	+2.873%	2	371	+15.337%
2025-12-26	38.9800	38.9800	38.9800	38.9800	-3.347%	1	370	+18.651%
2025-12-24	39.7300	40.4300	39.7300	40.3300	+1.587%	8	375	+14.679%
2025-12-22	38.8500	39.7000	37.6500	39.7000	+4.172%	20	376	+16.499%
2025-12-19	37.2000	39.2000	37.2000	38.1100	+7.322%	16	377	+21.359%
2025-12-18	34.9700	35.5100	34.9700	35.5100	-0.671%	6	384	+30.245%
2025-12-17	35.8100	36.5000	35.6500	35.7500	+5.333%	11	389	+29.371%
2025-12-16	34.8200	35.5000	33.7500	33.9400	+0.712%	10	379	+36.270%
2025-12-15	34.4900	34.4900	33.5000	33.7000	-2.262%	12	375	+37.240%
2025-12-12	33.1000	35.7500	33.1000	34.4800	+7.448%	28	366	+34.136%
2025-12-11	32.0900	32.0900	32.0900	32.0900	+0.281%	1	340	+44.126%
2025-12-09	31.9500	32.0000	31.1400	32.0000	-8.020%	10	339	+44.531%
2025-12-08	33.9000	34.7900	33.9000	34.7900	+8.991%	15	339	+32.941%
2025-12-05	32.7700	33.0500	31.9200	31.9200	+2.406%	17	334	+44.893%
2025-12-04	31.1600	31.1700	31.1600	31.1700	+3.658%	3	325	+48.380%
2025-12-03	33.8000	33.8000	30.0700	30.0700	-11.637%	26	322	+53.808%
2025-12-02	33.2500	34.5000	32.3000	34.0300	+38.615%	31	312	+35.909%
2025-12-01	24.5000	24.5500	24.2500	24.5500	-1.721%	7	288	+88.391%
2025-11-28	24.8900	24.9800	24.8900	24.9800	+4.214%	6	285	+85.148%
2025-11-26	23.9700	23.9700	23.9700	23.9700	+8.955%	5	277	+92.950%
2025-11-25	22.0000	22.0000	22.0000	22.0000	+10.000%	1	277	+110.227%
2025-11-24	20.0000	20.0000	20.0000	20.0000	-4.169%	10	278	+131.250%
2025-11-21	21.2500	21.2500	20.3600	20.8700	-2.885%	7	268	+121.610%
2025-11-20	23.8000	23.8000	21.4900	21.4900	-5.869%	20	266	+115.216%
2025-11-19	23.3300	23.3300	22.2500	22.8300	-17.789%	7	255	+102.584%
2025-11-17	29.0000	29.0000	27.7700	27.7700	+0.982%	13	256	+66.547%
2025-11-14	27.5000	27.5000	27.5000	27.5000	-6.526%	3	245	+68.182%
2025-11-13	29.1500	29.4200	28.8500	29.4200	-0.608%	5	242	+57.206%
2025-11-12	29.0000	29.6700	29.0000	29.6000	-2.951%	12	240	+56.250%
2025-11-11	30.5000	30.5000	30.5000	30.5000	+7.774%	3	239	+51.639%
2025-11-10	28.3000	28.3000	28.3000	28.3000	+1.434%	1	236	+63.428%
2025-11-07	30.0000	30.0000	27.9000	27.9000	-8.042%	4	235	+65.771%
2025-11-06	30.8500	31.2700	30.3400	30.3400	-2.381%	7	234	+52.439%
2025-11-05	30.9500	31.0800	30.9500	31.0800	-1.956%	5	236	+48.810%
2025-11-04	32.9500	33.3000	31.7000	31.7000	-10.704%	7	238	+45.899%
2025-11-03	35.3300	36.0000	34.5000	35.5000	+5.812%	30	241	+30.282%
2025-10-31	32.5400	34.4500	32.2300	33.5500	+2.599%	11	241	+37.854%
2025-10-30	36.5600	37.0000	32.7000	32.7000	-21.583%	197	238	+41.437%
2025-10-29	40.6500	43.6000	40.6500	41.7000	-14.898%	6	95	+10.911%
2025-10-28	47.4500	49.0000	47.4500	49.0000	+15.294%	19	91	-5.612%
2025-10-22	42.5000	42.5000	42.5000	42.5000	-3.409%	1	106	+8.824%
2025-10-20	44.0000	44.0000	44.0000	44.0000	+6.667%	1	105	+5.114%
2025-10-17	41.1500	41.2500	41.1500	41.2500	-0.121%	5	106	+12.121%
2025-10-16	42.4000	42.4000	41.2000	41.3000	-2.249%	6	101	+11.985%
2025-10-15	42.3500	42.3500	42.2000	42.2500	-4.325%	5	95	+9.467%
2025-10-13	43.0100	44.3200	43.0100	44.1600	+5.018%	11	90	+4.733%
2025-10-10	43.0500	43.0500	42.0500	42.0500	-15.477%	19	80	+9.988%
2025-10-09	49.7500	49.7500	49.7500	49.7500	-0.060%	9	61	-7.035%
2025-10-08	49.7800	49.7800	49.7800	49.7800	+4.492%	9	61	-7.091%
2025-10-07	47.6400	47.6400	47.6400	47.6400	+2.013%	2	59	-2.918%
2025-10-06	45.5000	46.7000	45.5000	46.7000	+2.525%	2	59	-0.964%
2025-10-02	43.9000	45.5500	43.9000	45.5500	+5.513%	3	59	+1.537%
2025-09-30	43.1700	43.1700	43.1700	43.1700	-2.989%	8	58	+7.135%
2025-09-29	44.5000	44.5000	44.5000	44.5000	-6.904%	2	66	+3.933%
2025-09-26	49.6000	49.6000	47.8000	47.8000	+8.488%	3	64	-3.243%
2025-09-24	45.2000	45.2000	44.0600	44.0600	-0.091%	10	62	+4.970%
2025-09-23	44.4000	44.4000	44.1000	44.1000	+7.956%	3	72	+4.875%
2025-09-22	40.3000	40.8500	40.3000	40.8500	-10.417%	4	73	+13.219%
2025-09-19	43.6800	45.6000	43.6800	45.6000	+7.370%	3	72	+1.425%
2025-09-18	41.6000	42.4700	41.6000	42.4700	-1.576%	4	72	+8.900%
2025-09-15	43.1500	43.1500	43.1500	43.1500	-2.043%	2	68	+7.184%
2025-09-12	43.9000	44.0500	43.9000	44.0500	-14.714%	8	67	+4.994%
2025-09-11	51.6500	51.6500	51.6500	51.6500	-2.178%	1	74	-10.455%
2025-09-10	52.8000	52.8000	52.8000	52.8000	-1.161%	1	75	-12.405%
2025-09-09	53.6200	53.6200	53.4200	53.4200	-1.639%	2	76	-13.422%
2025-09-08	54.0000	54.5000	54.0000	54.3100	+1.991%	7	77	-14.841%
2025-09-05	52.3800	53.2500	51.0900	53.2500	-8.348%	4	77	-13.146%
2025-08-28	58.1000	58.1000	58.1000	58.1000	+4.685%	2	75	-20.396%
2025-08-26	54.8000	55.6000	54.8000	55.5000	+1.667%	3	76	-16.667%
2025-08-22	54.5900	54.5900	54.5900	54.5900	+9.618%	1	75	-15.278%
2025-08-20	49.8000	49.8000	49.8000	49.8000	-0.100%	2	75	-7.129%
2025-08-19	50.1600	50.1600	49.8500	49.8500	-15.651%	2	77	-7.222%
2025-08-15	59.1000	59.1000	59.1000	59.1000	+7.748%	2	76	-21.743%
2025-08-12	54.8500	54.8500	54.8500	54.8500	+13.679%	3	74	-15.679%
2025-08-04	49.0000	49.0000	48.2500	48.2500	-17.774%	3	71	-4.145%
2025-07-25	58.6800	58.6800	58.6800	58.6800	-1.295%	1	71	-21.183%
2025-07-17	56.7000	59.6000	56.7000	59.4500	-1.213%	4	70	-22.204%
2025-07-15	60.1800	60.1800	60.1800	60.1800	+5.764%	1	67	-23.147%
2025-07-14	56.9000	56.9000	56.9000	56.9000	+1.789%	1	67	-18.717%
2025-07-11	55.9000	55.9000	55.9000	55.9000	-0.710%	1	67	-17.263%
2025-07-09	55.0000	56.6000	54.9000	56.3000	+15.015%	13	66	-17.851%
2025-07-08	49.6500	49.6500	48.9500	48.9500	-3.261%	3	61	-5.516%
2025-07-07	47.3200	50.6000	47.3200	50.6000	+5.461%	3	58	-8.597%
2025-07-03	47.3500	47.9800	47.3500	47.9800	+8.552%	2	56	-3.606%
2025-07-02	44.2000	44.2000	44.2000	44.2000	+4.122%	2	56	+4.638%
2025-07-01	43.0000	43.0000	42.4500	42.4500	-0.352%	14	56	+8.952%
2025-06-30	47.2300	47.2300	42.6000	42.6000	-8.348%	4	44	+8.568%
2025-06-27	41.1600	46.4800	41.1600	46.4800	+20.041%	14	48	-0.495%
2025-06-26	38.3000	39.0000	38.3000	38.7200	+1.895%	9	49	+19.447%
2025-06-24	38.0000	38.0000	38.0000	38.0000	-3.308%	1	57	+21.711%
2025-06-17	40.0000	40.7700	39.3000	39.3000	-3.959%	3	56	+17.684%
2025-06-16	40.9200	40.9200	40.9200	40.9200	+5.600%	1	54	+13.025%
2025-06-13	40.0000	40.0000	38.7500	38.7500	-5.695%	14	53	+19.355%
2025-06-12	42.2500	42.5000	40.3500	41.0900	-14.733%	36	51	+12.558%
2025-06-11	49.2500	49.2900	47.2300	48.1900	-0.228%	6	27	-4.026%
2025-06-10	47.2000	48.3000	47.2000	48.3000	-4.300%	5	22	-4.244%
2025-06-09	46.4600	50.4700	46.4600	50.4700	+19.484%	8	18	-8.361%
2025-06-06	44.2200	44.2200	42.2400	42.2400	-4.865%	6	20	+9.493%
2025-06-05	44.4000	44.4000	44.4000	44.4000	-4.619%	1	21	+4.167%
2025-06-04	46.5500	46.5500	46.5500	46.5500	-1.544%	1	21	-0.644%
2025-06-03	46.8500	48.2800	46.8500	47.2800	+2.783%	30	21	-2.179%
2025-06-02	46.0000	46.0000	46.0000	46.0000	+7.602%	3	25	+0.543%
2025-05-30	43.2100	43.2100	41.6500	42.7500	+0.945%	8	22	+8.187%
2025-05-29	39.2600	44.1600	39.2600	42.3500	+6.220%	4	20	+9.209%
2025-05-28	38.9300	39.8700	37.9800	39.8700	+1.450%	6	17	+16.002%
2025-05-27	39.3000	39.3000	39.3000	39.3000	-1.775%	1	13	+17.684%
2025-05-23	40.4000	40.4000	39.1900	40.0100	-3.706%	18	9	+15.596%
2025-05-22	41.0500	41.5500	40.4100	41.5500	+1.119%	5	9	+11.312%
2025-05-21	41.0900	41.0900	41.0900	41.0900	0.000%	4	4	+12.558%