Dark

BA20270115C245
BA Jan 15 2027 245.00 Call (BA270115C00245000)
option OPRA

EOD

Aug 7, 2026

17.75-4.570%(-0.85)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	17.8300	17.8300	17.4500	17.7500	-4.570%	23	1,251	0.000%
2026-08-06	18.6000	18.6000	18.6000	18.6000	-15.837%	1	1,257	-4.570%
2026-08-05	21.0000	22.1000	21.0000	22.1000	+5.995%	9	1,257	-19.683%
2026-08-04	19.7200	20.8500	19.7200	20.8500	+15.833%	5	1,264	-14.868%
2026-08-03	15.2000	18.0000	15.2000	18.0000	+61.871%	19	1,265	-1.389%
2026-07-31	10.4000	11.1200	10.0000	11.1200	-14.789%	61	1,268	+59.622%
2026-07-30	12.7300	13.0500	12.7300	13.0500	+13.478%	12	1,223	+36.015%
2026-07-29	10.2000	11.5000	10.2000	11.5000	-18.149%	2	1,220	+54.348%
2026-07-28	11.0000	14.0500	11.0000	14.0500	+22.600%	41	1,220	+26.335%
2026-07-27	11.5000	11.5000	11.4600	11.4600	+10.832%	3	1,220	+54.887%
2026-07-24	9.2000	10.3400	9.2000	10.3400	+1.872%	2	1,218	+71.663%
2026-07-23	10.2000	10.3000	10.1500	10.1500	+5.729%	3	1,217	+74.877%
2026-07-22	8.8500	9.6000	8.8500	9.6000	+17.791%	28	1,217	+84.896%
2026-07-21	9.3000	9.9500	8.1500	8.1500	-17.677%	9	1,216	+117.791%
2026-07-20	9.8000	10.0500	9.6000	9.9000	-13.913%	14	1,215	+79.293%
2026-07-17	11.0000	11.8000	11.0000	11.5000	-3.766%	35	1,219	+54.348%
2026-07-16	12.0000	12.0000	11.8500	11.9500	-8.077%	3	1,218	+48.536%
2026-07-15	13.4000	13.4000	13.0000	13.0000	-6.475%	2	1,217	+36.538%
2026-07-14	13.2500	13.9000	13.2500	13.9000	-4.795%	4	1,215	+27.698%
2026-07-10	15.0500	15.0500	14.6000	14.6000	-9.317%	3	1,211	+21.575%
2026-07-09	16.1000	16.1000	16.1000	16.1000	+4.005%	1	1,210	+10.248%
2026-07-08	17.7500	17.7500	15.4800	15.4800	-20.000%	28	1,210	+14.664%
2026-07-07	21.3500	21.5000	19.3500	19.3500	-8.941%	231	1,236	-8.269%
2026-07-06	19.3500	21.5500	19.3500	21.2500	+30.049%	35	1,365	-16.471%
2026-07-02	17.9000	17.9500	16.3000	16.3400	+15.477%	20	1,347	+8.629%
2026-07-01	14.1500	14.1500	14.1500	14.1500	+10.461%	14	1,347	+25.442%
2026-06-30	13.5100	13.5100	12.8100	12.8100	-9.916%	6	1,347	+38.564%
2026-06-29	14.2200	14.2200	14.2200	14.2200	-2.935%	1	1,348	+24.824%
2026-06-26	15.3200	15.3200	14.6500	14.6500	+1.174%	8	1,347	+21.160%
2026-06-25	16.0000	16.0000	14.4800	14.4800	-2.096%	3	1,340	+22.583%
2026-06-23	14.7900	14.7900	14.7900	14.7900	-5.856%	10	1,343	+20.014%
2026-06-22	15.7100	15.7100	15.7100	15.7100	-6.209%	1	1,333	+12.985%
2026-06-18	17.1600	17.2000	15.4000	16.7500	-12.533%	8	1,331	+5.970%
2026-06-17	19.1000	19.1500	19.1000	19.1500	-9.712%	8	1,331	-7.311%
2026-06-15	20.8900	21.2100	20.8900	21.2100	+21.200%	5	1,339	-16.313%
2026-06-12	17.5000	17.5000	17.5000	17.5000	+5.740%	4	1,334	+1.429%
2026-06-11	14.8500	16.5500	14.8500	16.5500	+29.499%	7	1,334	+7.251%
2026-06-10	13.7000	13.7000	12.7800	12.7800	-21.547%	5	1,334	+38.889%
2026-06-09	16.2500	16.2900	16.2500	16.2900	+1.812%	2	1,333	+8.963%
2026-06-08	16.1500	16.1500	16.0000	16.0000	-5.045%	3	1,333	+10.938%
2026-06-04	16.1500	16.8500	16.1500	16.8500	+8.710%	4	1,334	+5.341%
2026-06-03	15.7000	15.7000	15.5000	15.5000	-5.775%	2	1,334	+14.516%
2026-06-02	19.8000	19.8000	16.3000	16.4500	-19.834%	22	1,335	+7.903%
2026-06-01	20.5200	20.5200	20.5200	20.5200	-14.322%	2	1,334	-13.499%
2026-05-29	23.3500	23.9500	23.3500	23.9500	+6.777%	9	1,334	-25.887%
2026-05-28	21.4500	23.0500	21.4500	22.4300	+18.053%	15	1,338	-20.865%
2026-05-27	19.5500	19.5500	19.0000	19.0000	+9.195%	7	1,327	-6.579%
2026-05-26	18.8000	18.8000	17.4000	17.4000	+2.353%	14	1,327	+2.011%
2026-05-22	17.0000	17.0000	17.0000	17.0000	-8.847%	3	1,315	+4.412%
2026-05-21	16.7200	18.6500	16.7200	18.6500	-3.368%	15	1,302	-4.826%
2026-05-20	17.0500	19.3500	17.0500	19.3000	+20.625%	18	1,302	-8.031%
2026-05-19	17.5000	18.2500	16.0000	16.0000	-6.158%	13	1,288	+10.938%
2026-05-18	18.0000	18.0000	17.0500	17.0500	-7.588%	17	1,288	+4.106%
2026-05-15	20.2500	20.7500	18.4500	18.4500	-29.038%	39	1,288	-3.794%
2026-05-14	28.3500	28.3500	24.2000	26.0000	-10.622%	13	1,305	-31.731%
2026-05-13	29.4000	29.4000	28.1500	29.0900	+8.585%	13	1,290	-38.982%
2026-05-12	24.4000	26.8000	24.4000	26.7900	-4.662%	3	1,290	-33.744%
2026-05-11	26.0000	28.5700	26.0000	28.1000	+7.869%	17	1,290	-36.833%
2026-05-08	23.9000	26.6200	23.9000	26.0500	+15.265%	14	1,289	-31.862%
2026-05-06	22.7800	22.7800	22.6000	22.6000	+12.159%	3	1,286	-21.460%
2026-05-05	19.4900	20.1500	19.4900	20.1500	+1.003%	8	1,285	-11.911%
2026-05-04	21.1200	21.1200	19.9500	19.9500	-14.378%	6	1,278	-11.028%
2026-05-01	23.3000	23.3000	23.3000	23.3000	+2.418%	1	1,272	-23.820%
2026-04-30	22.8000	22.9500	22.5500	22.7500	+10.010%	5	1,272	-21.978%
2026-04-29	21.0300	21.0300	19.0000	20.6800	-12.000%	4	1,269	-14.168%
2026-04-28	22.3000	23.5000	22.3000	23.5000	-2.124%	206	1,268	-24.468%
2026-04-27	24.0100	24.0100	24.0100	24.0100	-6.938%	1	1,066	-26.072%
2026-04-23	25.0000	25.8000	25.0000	25.8000	+6.086%	23	1,066	-31.202%
2026-04-22	22.4500	24.3200	22.4500	24.3200	+28.135%	2	1,045	-27.015%
2026-04-21	20.3500	20.4500	18.9800	18.9800	+0.105%	151	1,044	-6.481%
2026-04-20	18.9600	18.9600	18.9600	18.9600	-12.222%	1	926	-6.382%
2026-04-17	21.9900	22.0000	21.1800	21.6000	+20.334%	104	926	-17.824%
2026-04-16	19.2200	20.9000	17.9500	17.9500	-11.227%	29	925	-1.114%
2026-04-14	20.8500	20.8500	20.2200	20.2200	+1.201%	2	925	-12.216%
2026-04-13	18.4500	19.9800	18.4500	19.9800	+8.883%	2	924	-11.161%
2026-04-10	19.0900	19.0900	18.3500	18.3500	-3.421%	4	923	-3.270%
2026-04-09	19.0000	19.0000	19.0000	19.0000	+0.529%	1	925	-6.579%
2026-04-08	19.8500	19.8500	18.6100	18.9000	+17.757%	60	924	-6.085%
2026-04-07	16.6500	16.6500	16.0000	16.0500	-8.547%	4	927	+10.592%
2026-04-06	17.3000	17.6000	16.9500	17.5500	+4.464%	24	926	+1.140%
2026-04-01	15.0000	16.8000	15.0000	16.8000	+27.273%	54	944	+5.655%
2026-03-31	10.2400	13.2000	10.2400	13.2000	+29.412%	19	930	+34.470%
2026-03-27	10.7500	10.9500	10.2000	10.2000	-18.335%	55	930	+74.020%
2026-03-24	12.4900	12.4900	12.4900	12.4900	-6.861%	1	932	+42.114%
2026-03-23	13.1000	13.6500	13.1000	13.4100	+15.903%	24	933	+32.364%
2026-03-20	11.5300	11.5700	11.5300	11.5700	-12.348%	7	918	+53.414%
2026-03-19	13.5300	13.5300	12.9100	13.2000	-15.003%	85	918	+34.470%
2026-03-18	17.2400	17.2400	15.5300	15.5300	-20.359%	6	922	+14.295%
2026-03-16	21.6000	21.6000	19.5000	19.5000	+6.267%	3	921	-8.974%
2026-03-13	18.0200	18.5700	18.0200	18.3500	+10.144%	26	920	-3.270%
2026-03-12	18.0000	18.0000	16.5300	16.6600	-17.728%	63	916	+6.543%
2026-03-11	20.8000	20.9500	20.2500	20.2500	-13.830%	26	908	-12.346%
2026-03-10	25.3700	25.4000	23.5000	23.5000	-2.490%	56	903	-24.468%
2026-03-09	24.1000	24.1000	24.1000	24.1000	-0.413%	10	891	-26.349%
2026-03-06	23.5700	24.2000	23.5700	24.2000	+10.502%	2	891	-26.653%
2026-03-05	23.3500	23.3500	21.9000	21.9000	-14.453%	16	892	-18.950%
2026-03-04	25.0000	25.8000	24.5000	25.6000	+1.186%	35	893	-30.664%
2026-03-03	25.0000	25.3000	25.0000	25.3000	-5.066%	2	886	-29.842%
2026-03-02	26.8500	26.8500	26.6500	26.6500	+8.776%	19	887	-33.396%
2026-02-27	24.7000	24.7000	24.5000	24.5000	-12.029%	5	887	-27.551%
2026-02-26	27.8500	27.8500	27.8500	27.8500	-0.536%	20	886	-36.266%
2026-02-25	28.0000	28.0000	28.0000	28.0000	+6.262%	1	866	-36.607%
2026-02-23	29.2000	29.2000	26.3500	26.3500	-8.602%	10	866	-32.638%
2026-02-20	28.8300	28.8300	28.8300	28.8300	-3.255%	1	866	-38.432%
2026-02-19	30.0000	30.0000	29.8000	29.8000	-14.613%	11	867	-40.436%
2026-02-18	34.2900	34.9000	34.2900	34.9000	+3.407%	2	857	-49.140%
2026-02-17	34.0000	34.0000	32.8500	33.7500	-3.571%	11	856	-47.407%
2026-02-13	36.8000	36.8000	35.0000	35.0000	+1.215%	8	849	-49.286%
2026-02-12	35.9000	35.9000	33.9100	34.5800	+8.063%	23	849	-48.670%
2026-02-11	32.0000	32.0000	32.0000	32.0000	-9.477%	3	846	-44.531%
2026-02-10	34.8700	35.3500	34.1600	35.3500	-2.267%	4	849	-49.788%
2026-02-09	35.8300	36.1700	35.8300	36.1700	+0.780%	3	850	-50.926%
2026-02-06	36.0000	36.0000	35.5000	35.8900	+17.865%	11	848	-50.543%
2026-02-05	33.0000	33.0000	30.3500	30.4500	+6.469%	12	849	-41.708%
2026-02-04	28.6000	28.6000	28.6000	28.6000	-2.721%	1	846	-37.937%
2026-02-03	29.9000	29.9000	29.3500	29.4000	-2.488%	12	845	-39.626%
2026-02-02	30.0000	30.1500	28.9000	30.1500	+6.424%	37	844	-41.128%
2026-01-30	28.3300	28.3300	28.3300	28.3300	-6.285%	1	834	-37.346%
2026-01-29	35.6000	35.6000	29.6500	30.2300	-14.845%	54	835	-41.283%
2026-01-28	32.6800	36.8000	32.6800	35.5000	-2.204%	24	806	-50.000%
2026-01-27	34.5900	41.0000	34.0000	36.3000	-8.679%	24	786	-51.102%
2026-01-26	38.4000	39.7500	38.2000	39.7500	-4.217%	6	784	-55.346%
2026-01-23	39.4000	41.5000	39.4000	41.5000	+0.606%	6	785	-57.229%
2026-01-22	40.9600	41.2500	40.9600	41.2500	+4.167%	11	784	-56.970%
2026-01-21	38.5000	40.7000	38.5000	39.6000	+0.917%	6	785	-55.177%
2026-01-20	37.0500	39.5000	37.0500	39.2400	+1.317%	80	787	-54.766%
2026-01-16	37.9200	38.7300	37.9200	38.7300	-0.180%	210	825	-54.170%
2026-01-15	38.8800	38.9300	38.4500	38.8000	+14.793%	10	825	-54.253%
2026-01-14	37.0000	37.0500	33.8000	33.8000	-9.262%	42	821	-47.485%
2026-01-13	35.4000	38.1000	35.4000	37.2500	+12.879%	112	790	-52.349%
2026-01-12	32.2100	33.0000	31.0700	33.0000	+11.411%	5	731	-46.212%
2026-01-09	29.8000	29.8700	29.2200	29.6200	+3.857%	300	731	-40.074%
2026-01-08	28.5200	28.5200	28.5200	28.5200	+1.314%	10	922	-37.763%
2026-01-06	28.1500	28.1500	28.1500	28.1500	+4.375%	20	912	-36.945%
2026-01-05	27.9000	28.5000	26.9700	26.9700	+1.353%	7	895	-34.186%
2026-01-02	26.6100	26.6100	26.6100	26.6100	+20.462%	28	895	-33.296%
2025-12-31	21.4500	22.0900	21.4500	22.0900	-2.901%	2	893	-19.647%
2025-12-30	23.7500	23.7500	22.7500	22.7500	+3.929%	21	893	-21.978%
2025-12-29	21.0100	21.8900	20.8000	21.8900	-0.590%	31	872	-18.913%
2025-12-24	21.9000	22.2100	21.7700	22.0200	+4.113%	252	682	-19.391%
2025-12-23	21.2000	21.2000	21.1500	21.1500	-13.142%	2	682	-16.076%
2025-12-22	21.4200	24.3500	21.3000	24.3500	+19.480%	106	683	-27.105%
2025-12-19	21.1000	21.1000	20.3800	20.3800	+10.162%	3	594	-12.905%
2025-12-17	18.5000	18.5000	18.5000	18.5000	+4.225%	1	593	-4.054%
2025-12-16	17.7500	17.7500	17.7500	17.7500	-3.111%	20	593	0.000%
2025-12-12	18.3200	18.3200	18.3200	18.3200	-0.435%	1	573	-3.111%
2025-12-09	18.3000	18.4000	18.3000	18.4000	-3.916%	2	573	-3.533%
2025-12-08	19.1500	19.1500	19.1500	19.1500	+8.560%	1	573	-7.311%
2025-12-04	17.7000	17.7000	17.6000	17.6400	-5.517%	31	572	+0.624%
2025-12-02	15.0000	18.6700	15.0000	18.6700	+43.615%	3	557	-4.928%
2025-11-28	13.1200	13.1200	13.0000	13.0000	+1.961%	11	557	+36.538%
2025-11-26	11.9500	12.7500	11.7900	12.7500	+29.442%	4	556	+39.216%
2025-11-24	9.8500	9.8500	9.8500	9.8500	-12.832%	1	556	+80.203%
2025-11-20	12.3000	12.3000	10.5200	11.3000	-24.917%	156	555	+57.080%
2025-11-17	15.0500	15.0500	15.0500	15.0500	+0.400%	2	406	+17.940%
2025-11-13	14.5800	14.9900	14.5800	14.9900	-5.723%	11	405	+18.412%
2025-11-12	15.8000	15.9000	15.8000	15.9000	+1.081%	5	397	+11.635%
2025-11-07	15.3300	15.7300	14.9100	15.7300	-11.629%	8	398	+12.842%
2025-11-04	17.4500	17.8000	17.3500	17.8000	-10.146%	16	395	-0.281%
2025-11-03	19.2100	20.2000	19.2100	19.8100	+8.548%	7	401	-10.399%
2025-10-31	18.2500	18.2500	18.2500	18.2500	-6.650%	1	401	-2.740%
2025-10-30	20.5000	21.0000	19.5000	19.5500	-26.254%	10	400	-9.207%
2025-10-29	26.5100	26.5100	26.5100	26.5100	-3.949%	1	397	-33.044%
2025-10-27	28.2000	28.2000	27.6000	27.6000	+4.784%	4	399	-35.688%
2025-10-23	26.3400	26.3400	26.3400	26.3400	+7.951%	5	399	-32.612%
2025-10-17	24.5500	24.5500	24.4000	24.4000	-0.853%	2	394	-27.254%
2025-10-16	24.6100	24.6100	24.6100	24.6100	-6.780%	7	394	-27.875%
2025-10-14	26.8600	26.8600	26.4000	26.4000	-0.490%	19	387	-32.765%
2025-10-09	26.5300	26.5300	26.5300	26.5300	+0.683%	1	378	-33.095%
2025-10-06	26.3500	26.3500	26.3500	26.3500	-0.566%	2	379	-32.638%
2025-10-02	26.9000	26.9000	26.5000	26.5000	+3.881%	7	379	-33.019%
2025-09-30	25.4500	25.5100	25.1500	25.5100	-4.457%	12	384	-30.419%
2025-09-29	25.9700	26.7000	25.9700	26.7000	-3.436%	3	393	-33.521%
2025-09-26	28.9000	29.5000	27.6500	27.6500	+10.600%	12	391	-35.805%
2025-09-25	24.8000	25.0000	24.8000	25.0000	-3.475%	17	394	-29.000%
2025-09-24	26.1000	27.2500	25.9000	25.9000	+1.172%	56	393	-31.467%
2025-09-23	25.6000	25.6000	25.6000	25.6000	+7.563%	2	344	-30.664%
2025-09-22	23.0000	23.8000	23.0000	23.8000	-1.245%	4	344	-25.420%
2025-09-19	25.5000	25.5000	24.0000	24.1000	-3.018%	28	343	-26.349%
2025-09-18	24.4500	24.8500	24.1100	24.8500	+0.607%	21	326	-28.571%
2025-09-17	25.0000	25.0000	24.7000	24.7000	+1.230%	6	321	-28.138%
2025-09-16	24.9500	24.9500	24.1000	24.4000	-2.204%	10	322	-27.254%
2025-09-15	25.0500	25.5500	24.8800	24.9500	-1.383%	26	314	-28.858%
2025-09-12	25.3000	25.3000	25.3000	25.3000	-18.308%	1	320	-29.842%
2025-09-10	30.9700	30.9700	30.9700	30.9700	-5.723%	1	319	-42.686%
2025-09-09	31.6700	32.8500	31.6700	32.8500	-1.351%	2	319	-45.967%
2025-09-08	32.5300	33.3000	32.5300	33.3000	+2.462%	3	317	-46.697%
2025-09-04	34.7300	34.7300	32.5000	32.5000	-7.143%	2	314	-45.385%
2025-09-03	35.2500	35.2500	35.0000	35.0000	-8.016%	5	315	-49.286%
2025-09-02	38.0500	38.0500	38.0500	38.0500	+8.714%	1	310	-53.351%
2025-08-27	35.0000	35.0000	35.0000	35.0000	-2.778%	3	309	-49.286%
2025-08-26	36.0000	36.0000	36.0000	36.0000	+14.650%	1	306	-50.694%
2025-08-25	31.4000	31.4000	31.4000	31.4000	-7.647%	1	305	-43.471%
2025-08-18	34.0000	34.0000	34.0000	34.0000	-8.108%	1	305	-47.794%
2025-08-15	37.0000	37.0000	37.0000	37.0000	+2.921%	2	304	-52.027%
2025-08-14	35.5000	35.9500	35.5000	35.9500	+2.714%	201	302	-50.626%
2025-08-12	32.1100	35.0000	32.1100	35.0000	+9.375%	61	102	-49.286%
2025-08-05	30.8000	32.0000	30.8000	32.0000	+11.498%	19	92	-44.531%
2025-08-04	28.7000	28.7000	28.7000	28.7000	-9.177%	27	76	-38.153%
2025-07-31	31.6000	31.6000	31.6000	31.6000	-9.843%	1	49	-43.829%
2025-07-30	35.0500	35.0500	35.0500	35.0500	+4.006%	1	49	-49.358%
2025-07-29	38.0000	38.0000	33.7000	33.7000	-14.358%	7	48	-47.329%
2025-07-28	39.3500	39.3500	39.3500	39.3500	+0.255%	1	49	-54.892%
2025-07-24	39.2500	39.2500	39.2500	39.2500	+2.614%	1	49	-54.777%
2025-07-23	37.0000	38.2500	37.0000	38.2500	+9.286%	11	49	-53.595%
2025-07-22	35.0000	35.0000	35.0000	35.0000	-5.787%	1	38	-49.286%
2025-07-16	37.1500	37.1500	37.1500	37.1500	-1.197%	1	38	-52.221%
2025-07-15	37.6000	37.6000	37.6000	37.6000	+0.293%	3	38	-52.793%
2025-07-14	37.4900	37.4900	37.4900	37.4900	+2.995%	1	38	-52.654%
2025-07-11	36.4000	36.4000	36.4000	36.4000	+3.704%	13	38	-51.236%
2025-07-09	35.1000	35.1000	35.1000	35.1000	+8.803%	2	30	-49.430%
2025-07-08	32.2500	32.2600	32.2500	32.2600	+2.903%	3	31	-44.978%
2025-07-07	29.4500	31.3500	29.4500	31.3500	+3.295%	4	29	-43.381%
2025-07-03	30.2000	30.3500	30.2000	30.3500	+10.766%	2	30	-41.516%
2025-07-02	26.7500	27.4000	26.7500	27.4000	+2.622%	4	30	-35.219%
2025-07-01	26.8500	26.8500	26.7000	26.7000	+15.835%	12	32	-33.521%
2025-06-26	23.0500	23.0500	23.0500	23.0500	+3.596%	2	26	-22.993%
2025-06-24	22.2500	22.2500	22.2500	22.2500	-6.709%	1	24	-20.225%
2025-06-17	23.7000	23.8500	23.7000	23.8500	0.000%	2	23	-25.577%
2025-06-16	24.3500	24.3500	23.8500	23.8500	-5.545%	2	22	-25.577%
2025-06-12	25.3000	25.3000	25.2500	25.2500	-18.469%	2	22	-29.703%
2025-06-10	30.9700	30.9700	30.9700	30.9700	-5.809%	3	22	-42.686%
2025-06-09	32.8800	32.8800	32.8800	32.8800	+8.694%	1	20	-46.016%
2025-06-03	30.2500	30.2500	30.2500	30.2500	+17.021%	16	19	-41.322%
2025-05-30	25.8500	25.8500	25.8500	25.8500	+10.235%	4	3	-31.335%
2025-05-27	23.4500	23.4500	23.4500	23.4500	0.000%	1	1	-24.307%