Dark

BA20270115C265
BA Jan 15 2027 265.00 Call (BA270115C00265000)
option OPRA

EOD

Sep 29, 2026

0.8100-10.000%(-0.0900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.7500	0.8400	0.7500	0.8100	-10.000%	4	1,087	0.000%
2026-09-28	1.0600	1.0600	0.8800	0.9000	-37.931%	10	1,087	-10.000%
2026-09-25	1.4500	1.4500	1.4500	1.4500	+8.209%	1	1,087	-44.138%
2026-09-24	1.3400	1.3400	1.3400	1.3400	-23.429%	2	1,087	-39.552%
2026-09-23	1.7500	1.7500	1.7500	1.7500	+12.903%	1	1,089	-53.714%
2026-09-22	1.6200	1.6200	1.4600	1.5500	-6.061%	4	1,088	-47.742%
2026-09-21	1.6200	1.7900	1.6000	1.6500	+3.125%	25	1,088	-50.909%
2026-09-18	1.3800	1.6000	1.3200	1.6000	-1.235%	15	1,091	-49.375%
2026-09-17	1.5800	1.6200	1.5800	1.6200	-21.739%	22	1,092	-50.000%
2026-09-16	2.9300	3.0600	1.7300	2.0700	-26.335%	170	1,093	-60.870%
2026-09-15	2.8300	2.8300	2.8000	2.8100	-9.355%	3	1,119	-71.174%
2026-09-14	2.6900	3.2500	2.6900	3.1000	0.000%	72	1,118	-73.871%
2026-09-11	2.3500	3.1000	2.3500	3.1000	+30.252%	8	1,121	-73.871%
2026-09-10	2.8000	2.8000	2.3800	2.3800	-26.994%	8	1,124	-65.966%
2026-09-08	3.2500	3.5500	3.2000	3.2600	+9.764%	14	1,125	-75.153%
2026-09-04	2.9800	2.9800	2.9500	2.9700	0.000%	4	1,128	-72.727%
2026-09-03	2.8800	2.9900	2.6500	2.9700	+8.000%	10	1,128	-72.727%
2026-09-02	2.7500	2.7500	2.7500	2.7500	+9.562%	2	1,132	-70.545%
2026-09-01	2.5000	2.5700	2.5000	2.5100	-7.721%	5	1,132	-67.729%
2026-08-31	2.7200	2.8200	2.7200	2.7200	-10.820%	8	1,132	-70.221%
2026-08-28	3.1500	3.2400	2.9000	3.0500	-14.804%	9	1,133	-73.443%
2026-08-27	3.3000	3.6000	3.3000	3.5800	+2.286%	4	1,132	-77.374%
2026-08-26	3.5000	3.5000	3.5000	3.5000	+1.156%	4	1,131	-76.857%
2026-08-25	3.4500	3.9000	3.4500	3.4600	-3.889%	159	1,135	-76.590%
2026-08-24	3.8700	3.8700	3.2100	3.6000	-13.253%	18	987	-77.500%
2026-08-21	4.1500	4.1500	4.1500	4.1500	-8.791%	1	971	-80.482%
2026-08-20	4.3000	4.5500	4.1500	4.5500	-24.793%	9	971	-82.198%
2026-08-19	6.3000	6.3000	6.0500	6.0500	-6.923%	2	972	-86.612%
2026-08-18	7.1100	7.1100	6.5000	6.5000	-8.062%	17	972	-87.538%
2026-08-17	7.5000	7.5000	7.0700	7.0700	-18.266%	24	972	-88.543%
2026-08-14	9.3600	9.3600	8.6500	8.6500	-4.420%	7	953	-90.636%
2026-08-13	9.6000	9.6000	8.4400	9.0500	-8.122%	118	956	-91.050%
2026-08-12	9.3500	9.8500	9.3500	9.8500	-7.944%	4	919	-91.777%
2026-08-11	10.8500	10.8500	10.7000	10.7000	-3.517%	2	923	-92.430%
2026-08-10	11.7500	11.7500	11.0900	11.0900	+4.623%	19	925	-92.696%
2026-08-07	11.1000	11.1500	10.6000	10.6000	-8.621%	53	942	-92.358%
2026-08-06	12.9000	12.9000	11.6000	11.6000	-17.730%	9	935	-93.017%
2026-08-05	13.8000	14.1000	13.8000	14.1000	+10.156%	3	940	-94.255%
2026-08-04	13.4000	13.4000	12.8000	12.8000	-1.538%	2	943	-93.672%
2026-08-03	8.4000	13.0000	8.4000	13.0000	+72.414%	26	942	-93.769%
2026-07-30	7.5400	7.5400	7.5400	7.5400	-11.294%	6	920	-89.257%
2026-07-28	5.8500	8.5000	5.8500	8.5000	+35.783%	4	918	-90.471%
2026-07-27	6.5000	6.5000	6.2600	6.2600	+21.083%	21	917	-87.061%
2026-07-23	5.4800	5.5500	5.1400	5.1700	-0.577%	231	917	-84.333%
2026-07-22	5.0800	5.2000	5.0800	5.2000	-8.772%	2	937	-84.423%
2026-07-20	5.7000	5.7000	5.7000	5.7000	-17.031%	2	937	-85.789%
2026-07-17	6.8700	6.8700	6.8700	6.8700	-14.125%	1	937	-88.210%
2026-07-14	8.0000	8.0000	8.0000	8.0000	+6.667%	1	937	-89.875%
2026-07-13	7.5400	7.5400	7.3900	7.5000	-19.094%	8	937	-89.200%
2026-07-10	9.0800	9.6100	9.0200	9.2700	-4.433%	231	935	-91.262%
2026-07-09	10.0000	10.0000	9.7000	9.7000	-4.902%	2	895	-91.649%
2026-07-08	10.0000	10.2000	10.0000	10.2000	-26.087%	6	895	-92.059%
2026-07-07	13.7500	13.8000	13.1500	13.8000	+4.545%	3	893	-94.130%
2026-07-06	12.4500	13.4000	12.0000	13.2000	+20.438%	11	895	-93.864%
2026-07-02	10.6500	10.9600	10.2000	10.9600	+28.337%	15	894	-92.609%
2026-06-30	8.0000	8.5400	8.0000	8.5400	-5.635%	4	894	-90.515%
2026-06-29	9.0500	9.0500	9.0500	9.0500	-1.093%	1	894	-91.050%
2026-06-26	10.2500	10.2500	9.1500	9.1500	-4.389%	2	894	-91.148%
2026-06-23	9.4500	9.5700	9.2600	9.5700	-15.683%	13	892	-91.536%
2026-06-22	11.3500	11.3500	11.3500	11.3500	-1.304%	20	903	-92.863%
2026-06-18	13.5000	13.5000	11.5000	11.5000	-17.266%	2	895	-92.957%
2026-06-16	13.8000	13.9000	13.8000	13.9000	-4.467%	2	895	-94.173%
2026-06-15	14.8100	14.8100	14.5500	14.5500	+31.081%	3	896	-94.433%
2026-06-11	9.8000	11.1000	9.8000	11.1000	-5.128%	26	894	-92.703%
2026-06-02	13.3700	13.3700	11.0000	11.7000	-25.714%	14	869	-93.077%
2026-05-28	15.3000	15.7500	15.3000	15.7500	+10.915%	6	870	-94.857%
2026-05-27	12.9500	15.2500	12.9000	14.2000	+13.057%	19	864	-94.296%
2026-05-26	12.5600	12.5600	12.5600	12.5600	+7.997%	7	852	-93.551%
2026-05-22	12.1500	12.1500	11.5300	11.6300	-8.784%	6	847	-93.035%
2026-05-21	11.5500	12.7500	11.4500	12.7500	-3.919%	9	847	-93.647%
2026-05-20	13.5500	13.6000	13.0400	13.2700	+19.657%	80	847	-93.896%
2026-05-19	12.0900	12.2400	11.0900	11.0900	-7.197%	216	963	-92.696%
2026-05-18	13.5000	13.5000	11.9000	11.9500	-10.150%	10	963	-93.222%
2026-05-15	15.4000	15.4000	13.3000	13.3000	-24.859%	14	963	-93.910%
2026-05-14	22.4400	22.4400	17.3000	17.7000	-16.114%	25	961	-95.424%
2026-05-13	20.5500	21.1000	20.5200	21.1000	+29.846%	28	946	-96.161%
2026-05-12	18.0500	18.0500	16.2500	16.2500	-11.251%	2	946	-95.015%
2026-05-11	18.3100	18.3100	18.3100	18.3100	-0.489%	1	946	-95.576%
2026-05-08	17.8300	18.4000	17.8300	18.4000	+22.667%	12	945	-95.598%
2026-05-06	15.4800	15.4800	15.0000	15.0000	+8.303%	2	945	-94.600%
2026-05-05	13.8000	13.8500	13.8000	13.8500	+3.745%	2	944	-94.152%
2026-05-04	13.9500	13.9500	13.3500	13.3500	-17.081%	2	943	-93.933%
2026-04-28	16.1000	16.1000	16.1000	16.1000	-1.529%	1	942	-94.969%
2026-04-27	16.3500	16.3500	16.3500	16.3500	-8.403%	1	942	-95.046%
2026-04-24	17.8500	17.8500	17.8500	17.8500	-3.252%	1	943	-95.462%
2026-04-23	18.5000	18.5000	18.4500	18.4500	+4.533%	9	942	-95.610%
2026-04-22	17.6800	17.7600	17.2800	17.6500	+32.707%	4	935	-95.411%
2026-04-21	13.0500	13.3000	12.9500	13.3000	-9.831%	11	936	-93.910%
2026-04-17	15.0000	15.0000	14.5500	14.7500	+23.019%	39	936	-94.508%
2026-04-16	11.9900	11.9900	11.9900	11.9900	-11.317%	2	906	-93.244%
2026-04-15	12.9000	13.5200	12.9000	13.5200	-0.221%	3	906	-94.009%
2026-04-13	12.6000	13.5500	12.5800	13.5500	+0.370%	14	906	-94.022%
2026-04-09	13.2700	14.2000	13.2000	13.5000	+16.379%	71	905	-94.000%
2026-04-07	11.2500	11.6000	11.2500	11.6000	-3.333%	2	905	-93.017%
2026-04-06	11.0500	12.0000	11.0500	12.0000	+16.505%	2	905	-93.250%
2026-04-01	10.0500	10.3000	10.0500	10.3000	+56.061%	3	903	-92.136%
2026-03-27	7.4000	7.4000	6.6000	6.6000	-20.482%	48	903	-87.727%
2026-03-26	8.3000	8.3000	8.3000	8.3000	-5.143%	1	908	-90.241%
2026-03-25	8.7500	8.7500	8.7500	8.7500	+5.168%	10	908	-90.743%
2026-03-24	8.3200	8.3200	8.3200	8.3200	-11.489%	1	908	-90.264%
2026-03-23	9.4000	9.4000	9.4000	9.4000	+15.337%	1	909	-91.383%
2026-03-20	9.4000	9.4200	8.1100	8.1500	-10.929%	238	819	-90.061%
2026-03-19	8.8500	9.1500	8.8500	9.1500	-15.668%	2	729	-91.148%
2026-03-18	11.5000	11.5000	10.8500	10.8500	-12.075%	2	729	-92.535%
2026-03-17	12.3400	12.3400	12.3400	12.3400	-16.958%	1	731	-93.436%
2026-03-16	14.8600	14.8600	14.8600	14.8600	+11.729%	1	730	-94.549%
2026-03-13	12.3800	13.8500	12.3800	13.3000	+16.157%	104	731	-93.910%
2026-03-12	13.5200	13.5200	11.4500	11.4500	-24.671%	14	731	-92.926%
2026-03-11	15.6500	15.6500	15.2000	15.2000	-16.575%	13	732	-94.671%
2026-03-10	18.1600	18.2200	17.8500	18.2200	+0.110%	44	737	-95.554%
2026-03-09	19.0000	19.0500	17.6000	18.2000	-12.919%	10	726	-95.549%
2026-03-06	18.3500	20.9000	17.4600	20.9000	+26.437%	24	748	-96.124%
2026-03-05	17.1000	17.3000	16.3500	16.5300	-8.116%	26	739	-95.100%
2026-03-04	18.0000	18.0000	17.9900	17.9900	-2.757%	3	751	-95.497%
2026-03-03	18.4300	18.7000	18.4300	18.5000	-4.046%	11	754	-95.622%
2026-03-02	19.2800	19.2800	19.2800	19.2800	-1.128%	10	763	-95.799%
2026-02-25	20.5300	20.5300	19.5000	19.5000	-10.550%	3	751	-95.846%
2026-02-24	20.2700	21.8600	20.2700	21.8000	+10.101%	97	751	-96.284%
2026-02-23	20.2000	20.2000	19.8000	19.8000	-8.756%	14	658	-95.909%
2026-02-20	22.5500	22.6000	21.3500	21.7000	-4.825%	121	663	-96.267%
2026-02-19	23.0000	23.0000	22.8000	22.8000	-8.249%	2	553	-96.447%
2026-02-18	24.9800	24.9800	24.8500	24.8500	-7.276%	2	552	-96.740%
2026-02-17	25.6200	27.2000	24.6000	26.8000	+0.752%	25	550	-96.978%
2026-02-13	26.0200	26.6000	26.0200	26.6000	+7.258%	2	559	-96.955%
2026-02-12	28.0000	28.0000	24.8000	24.8000	+5.532%	10	559	-96.734%
2026-02-11	26.3000	26.3000	23.4000	23.5000	-13.284%	20	560	-96.553%
2026-02-10	28.2500	28.2500	26.5000	27.1000	-0.733%	68	553	-97.011%
2026-02-09	26.9500	27.3000	26.7000	27.3000	+1.224%	15	546	-97.033%
2026-02-06	27.8500	27.8500	26.4500	26.9700	+7.493%	74	531	-96.997%
2026-02-05	24.8500	25.0900	24.7000	25.0900	+19.476%	3	473	-96.772%
2026-02-04	21.2500	21.2500	21.0000	21.0000	+5.634%	5	474	-96.143%
2026-02-03	21.6500	21.6500	19.8800	19.8800	-5.333%	14	473	-95.926%
2026-02-02	21.7000	21.9500	21.0000	21.0000	+1.695%	15	469	-96.143%
2026-01-30	21.9000	21.9000	19.6000	20.6500	-9.350%	13	472	-96.077%
2026-01-29	26.5000	26.5000	22.6500	22.7800	-12.114%	11	469	-96.444%
2026-01-28	25.0000	26.4500	24.5000	25.9200	-3.211%	9	466	-96.875%
2026-01-27	26.7500	32.0700	26.7500	26.7800	-10.225%	33	465	-96.975%
2026-01-26	29.1800	29.8300	29.1800	29.8300	-5.000%	70	457	-97.285%
2026-01-23	30.4100	31.5500	30.0800	31.4000	+0.352%	6	457	-97.420%
2026-01-22	31.3900	32.0000	31.2800	31.2900	+3.097%	43	455	-97.411%
2026-01-21	30.0500	30.3800	29.8000	30.3500	+2.881%	27	448	-97.331%
2026-01-16	28.0000	29.5000	28.0000	29.5000	-1.305%	19	432	-97.254%
2026-01-15	30.4000	30.4500	28.9500	29.8900	+16.530%	22	432	-97.290%
2026-01-14	25.6500	25.6500	25.6500	25.6500	-11.765%	3	423	-96.842%
2026-01-13	26.1000	29.0700	26.1000	29.0700	+18.171%	32	420	-97.214%
2026-01-12	23.6000	24.6000	23.5100	24.6000	+14.153%	67	439	-96.707%
2026-01-09	21.8500	21.8500	21.5500	21.5500	+13.421%	3	406	-96.241%
2026-01-08	21.1300	21.1300	19.0000	19.0000	-5.941%	6	406	-95.737%
2026-01-07	20.5000	20.7500	20.2000	20.2000	+5.428%	9	402	-95.990%
2026-01-05	19.8200	19.8200	19.1600	19.1600	+2.625%	20	401	-95.772%
2026-01-02	15.7600	18.6800	15.7600	18.6700	+19.373%	12	387	-95.661%
2025-12-29	15.0000	15.6400	15.0000	15.6400	+2.895%	72	386	-94.821%
2025-12-22	15.2500	15.2500	15.2000	15.2000	-0.718%	2	442	-94.671%
2025-12-19	16.2500	16.2500	15.2500	15.3100	+4.863%	246	441	-94.709%
2025-12-17	14.5000	15.1500	14.5000	14.6000	+9.363%	7	302	-94.452%
2025-12-12	12.7000	13.3500	12.7000	13.3500	+8.097%	4	302	-93.933%
2025-12-11	12.3500	12.3500	12.3500	12.3500	-0.323%	1	299	-93.441%
2025-12-09	12.3900	12.3900	12.3900	12.3900	-13.357%	100	299	-93.462%
2025-12-08	14.3000	14.3000	14.3000	14.3000	+10.853%	110	308	-94.336%
2025-12-05	12.9000	12.9000	12.9000	12.9000	+4.032%	5	308	-93.721%
2025-12-04	12.4000	12.4000	12.4000	12.4000	+6.897%	1	313	-93.468%
2025-12-03	12.7900	13.0000	11.6000	11.6000	-12.453%	13	313	-93.017%
2025-12-02	13.2000	13.2500	13.2000	13.2500	+55.882%	16	303	-93.887%
2025-11-26	8.5000	8.5000	8.5000	8.5000	+9.677%	9	297	-90.471%
2025-11-21	7.7000	7.7500	7.7000	7.7500	-11.932%	2	297	-89.548%
2025-11-20	8.8000	8.8000	8.8000	8.8000	-11.558%	1	297	-90.795%
2025-11-18	10.0000	10.1300	9.9000	9.9500	-2.451%	25	297	-91.859%
2025-11-17	10.2000	10.2000	10.2000	10.2000	-7.273%	2	278	-92.059%
2025-11-13	11.1800	11.1800	11.0000	11.0000	-6.383%	2	280	-92.636%
2025-11-11	11.7500	11.7500	11.7500	11.7500	-12.639%	1	280	-93.106%
2025-11-04	13.6600	13.7000	13.4000	13.4500	-11.221%	263	280	-93.978%
2025-11-03	15.0800	15.1500	15.0500	15.1500	+8.214%	6	390	-94.653%
2025-10-30	16.3000	16.3000	14.0000	14.0000	-22.222%	15	390	-94.214%
2025-10-29	19.5900	19.6300	17.1100	18.0000	-20.000%	164	375	-95.500%
2025-10-28	21.5000	22.5000	21.5000	22.5000	+4.651%	2	231	-96.400%
2025-10-27	21.5000	21.5000	21.5000	21.5000	+8.203%	2	231	-96.233%
2025-10-24	19.8700	19.8700	19.8700	19.8700	+2.687%	3	231	-95.924%
2025-10-22	19.3500	19.3500	19.3500	19.3500	+2.381%	7	231	-95.814%
2025-10-17	18.0000	19.3000	18.0000	18.9000	+2.997%	6	231	-95.714%
2025-10-16	18.3500	18.3500	18.3500	18.3500	-1.609%	2	233	-95.586%
2025-10-15	18.7500	18.7500	18.6500	18.6500	-5.808%	5	231	-95.657%
2025-10-13	19.8000	19.8000	19.8000	19.8000	-13.725%	1	230	-95.909%
2025-10-08	22.9500	22.9500	22.9500	22.9500	+17.092%	1	231	-96.471%
2025-10-03	19.6000	19.6000	19.6000	19.6000	+0.823%	2	232	-95.867%
2025-10-02	19.3100	19.4400	19.3100	19.4400	+3.957%	2	232	-95.833%
2025-09-30	18.7000	18.7000	18.7000	18.7000	-5.651%	10	233	-95.668%
2025-09-29	19.6000	19.8200	19.6000	19.8200	-11.240%	3	230	-95.913%
2025-09-26	22.5000	22.6500	22.1100	22.3300	+13.523%	35	229	-96.373%
2025-09-25	19.6500	19.8000	19.4000	19.6700	-1.650%	13	196	-95.882%
2025-09-24	20.0000	20.0000	20.0000	20.0000	+12.994%	10	184	-95.950%
2025-09-22	18.2500	18.2500	17.7000	17.7000	-2.854%	10	174	-95.424%
2025-09-18	18.8400	18.8400	18.2200	18.2200	+2.648%	2	168	-95.554%
2025-09-17	18.1900	18.1900	17.7500	17.7500	-4.672%	3	169	-95.437%
2025-09-16	18.1700	18.6200	18.1700	18.6200	+0.649%	3	169	-95.650%
2025-09-15	18.5000	18.5000	18.1500	18.5000	-0.377%	19	169	-95.622%
2025-09-12	19.0400	19.0400	18.5700	18.5700	-13.988%	13	177	-95.638%
2025-09-11	22.0000	22.0000	21.5600	21.5900	-13.467%	15	167	-96.248%
2025-09-09	24.6000	24.9500	24.6000	24.9500	-0.399%	2	162	-96.754%
2025-09-08	25.3700	25.3700	25.0500	25.0500	+5.474%	3	162	-96.766%
2025-09-05	23.4000	23.7500	23.4000	23.7500	-10.546%	11	163	-96.589%
2025-09-04	26.5500	26.5500	26.5500	26.5500	-2.030%	3	163	-96.949%
2025-09-03	27.1000	27.1000	27.1000	27.1000	-6.713%	1	160	-97.011%
2025-09-02	29.0500	29.0500	29.0500	29.0500	+3.197%	1	159	-97.212%
2025-08-28	28.1500	28.1500	28.1500	28.1500	+2.178%	3	160	-97.123%
2025-08-26	27.5500	27.5500	27.5500	27.5500	+3.884%	1	157	-97.060%
2025-08-22	26.5500	26.6000	26.5200	26.5200	+11.663%	7	158	-96.946%
2025-08-19	26.5600	26.5600	23.7500	23.7500	-15.989%	2	153	-96.589%
2025-08-18	28.2700	28.2700	28.2700	28.2700	+5.682%	3	155	-97.135%
2025-08-12	26.7500	26.7500	26.7500	26.7500	+3.602%	3	155	-96.972%
2025-08-11	25.8200	25.8200	25.8200	25.8200	+7.360%	1	154	-96.863%
2025-08-06	24.1000	24.3500	24.0500	24.0500	-0.661%	68	154	-96.632%
2025-08-05	24.2100	24.2100	24.2100	24.2100	+8.565%	1	88	-96.654%
2025-08-04	22.3000	22.3000	22.3000	22.3000	-6.773%	4	88	-96.368%
2025-07-31	23.5000	23.9200	23.5000	23.9200	-8.702%	11	84	-96.614%
2025-07-30	26.2000	26.2000	26.2000	26.2000	+1.158%	3	83	-96.908%
2025-07-29	28.4000	28.4000	25.9000	25.9000	-13.667%	5	83	-96.873%
2025-07-28	30.0000	30.0000	30.0000	30.0000	-0.728%	1	80	-97.300%
2025-07-23	30.9500	30.9500	30.2200	30.2200	+10.292%	4	80	-97.320%
2025-07-22	27.4000	27.4000	27.4000	27.4000	-7.432%	10	77	-97.044%
2025-07-21	29.8000	29.8000	29.6000	29.6000	+2.069%	7	77	-97.264%
2025-07-18	29.0000	29.0000	29.0000	29.0000	-1.528%	4	72	-97.207%
2025-07-17	29.4500	29.4500	29.4500	29.4500	-2.289%	1	72	-97.250%
2025-07-16	30.1400	30.1400	30.1400	30.1400	-0.033%	1	71	-97.313%
2025-07-14	29.3900	30.1500	29.3900	30.1500	+7.794%	4	71	-97.313%
2025-07-09	27.1500	28.3200	27.1500	27.9700	+35.121%	5	68	-97.104%
2025-07-01	20.3000	20.7000	20.2000	20.7000	+18.625%	6	63	-96.087%
2025-06-13	16.0000	17.4500	16.0000	17.4500	-0.683%	6	62	-95.358%
2025-06-12	19.6600	19.9500	17.5700	17.5700	-25.075%	33	61	-95.390%
2025-06-10	23.0500	23.4500	21.9100	23.4500	+18.975%	11	68	-96.546%
2025-06-02	19.9000	20.0800	19.7100	19.7100	-1.450%	30	68	-95.890%
2025-05-29	20.0000	20.0000	20.0000	20.0000	+12.994%	2	96	-95.950%
2025-05-27	17.7300	17.8900	17.6100	17.7000	-1.667%	52	96	-95.424%
2025-05-23	18.0000	18.0000	18.0000	18.0000	-0.277%	2	118	-95.500%
2025-05-22	18.0200	18.0500	18.0200	18.0500	0.000%	118	118	-95.512%