Dark

BA20270115C275
BA Jan 15 2027 275.00 Call (BA270115C00275000)
option OPRA

EOD

Aug 7, 2026

9.10+6.433%(+0.55)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	8.6000	9.1000	8.3400	9.1000	+6.433%	21	790	0.000%
2026-08-06	8.6800	9.0000	8.5500	8.5500	-25.652%	7	801	+6.433%
2026-08-05	11.0000	11.5000	10.2900	11.5000	+10.048%	133	806	-20.870%
2026-08-04	10.5200	10.9900	9.2500	10.4500	+42.177%	57	800	-12.919%
2026-08-03	6.6500	7.3500	6.6500	7.3500	+22.500%	2	760	+23.810%
2026-07-30	5.1500	6.0000	5.1500	6.0000	+20.482%	11	759	+51.667%
2026-07-29	5.5600	5.5600	4.2500	4.9800	-22.430%	33	748	+82.731%
2026-07-28	5.3500	6.7500	5.1500	6.4200	+39.262%	85	768	+41.745%
2026-07-27	5.0200	5.1500	4.6100	4.6100	+2.902%	58	766	+97.397%
2026-07-24	3.6000	4.4800	3.6000	4.4800	+12.000%	5	724	+103.125%
2026-07-23	4.0000	4.0000	4.0000	4.0000	+0.251%	2	723	+127.500%
2026-07-22	3.9900	3.9900	3.9900	3.9900	+6.684%	1	725	+128.070%
2026-07-21	4.4400	4.4400	3.7400	3.7400	-18.162%	13	725	+143.316%
2026-07-20	5.6500	5.6500	4.5000	4.5700	-14.579%	7	732	+99.125%
2026-07-17	5.3500	5.3500	5.3500	5.3500	-2.727%	1	733	+70.093%
2026-07-16	5.5500	6.0000	5.5000	5.5000	-14.596%	23	733	+65.455%
2026-07-15	6.6500	6.6500	6.4400	6.4400	-4.593%	11	732	+41.304%
2026-07-14	6.4000	6.7500	6.4000	6.7500	+12.500%	22	722	+34.815%
2026-07-13	5.3500	6.0000	5.3500	6.0000	-18.033%	22	713	+51.667%
2026-07-10	7.3000	7.3200	7.0500	7.3200	-7.925%	7	733	+24.317%
2026-07-09	7.7500	8.0500	7.6500	7.9500	+1.923%	7	733	+14.465%
2026-07-08	7.0000	7.8000	7.0000	7.8000	-22.388%	37	732	+16.667%
2026-07-07	11.8500	12.0000	10.0500	10.0500	-9.704%	11	696	-9.453%
2026-07-06	10.0500	11.4500	10.0500	11.1300	+28.078%	26	694	-18.239%
2026-07-02	8.7000	8.7000	6.9500	8.6900	+27.794%	5	666	+4.718%
2026-06-30	6.7900	6.8000	6.7900	6.8000	+7.595%	2	666	+33.824%
2026-06-29	6.3700	6.3700	6.3200	6.3200	-7.059%	2	667	+43.987%
2026-06-26	7.4000	8.1400	6.8000	6.8000	-12.484%	12	667	+33.824%
2026-06-24	7.5000	7.8000	7.5000	7.7700	+11.000%	7	669	+17.117%
2026-06-23	6.9500	7.8900	6.9500	7.0000	-24.324%	7	668	+30.000%
2026-06-18	9.4300	9.4300	9.2500	9.2500	-25.403%	6	664	-1.622%
2026-06-15	12.1300	12.4000	11.9000	12.4000	+29.167%	20	664	-26.613%
2026-06-12	9.4000	9.6000	9.3200	9.6000	+0.946%	8	669	-5.208%
2026-06-11	10.1500	10.1500	9.5100	9.5100	+39.853%	2	668	-4.311%
2026-06-10	7.5800	7.5800	6.8000	6.8000	-20.930%	20	668	+33.824%
2026-06-03	8.8500	8.8500	8.6000	8.6000	-11.340%	4	669	+5.814%
2026-06-02	9.7000	9.7000	9.7000	9.7000	-15.652%	1	671	-6.186%
2026-06-01	11.5000	11.5000	11.5000	11.5000	-18.149%	1	671	-20.870%
2026-05-29	13.1500	14.1500	13.1000	14.0500	+7.663%	56	671	-35.231%
2026-05-28	13.3000	13.4000	13.0500	13.0500	+17.674%	4	642	-30.268%
2026-05-27	10.9500	12.5500	10.9300	11.0900	+11.907%	5	642	-17.944%
2026-05-26	9.7000	9.9100	9.7000	9.9100	-6.066%	2	641	-8.174%
2026-05-21	9.3600	10.5500	9.3500	10.5500	-3.211%	5	641	-13.744%
2026-05-20	11.0100	11.0500	10.7600	10.9000	+23.025%	79	643	-16.514%
2026-05-19	10.6000	10.6000	8.7700	8.8600	-10.324%	96	701	+2.709%
2026-05-18	11.2300	11.2300	9.8800	9.8800	-10.182%	13	701	-7.895%
2026-05-15	14.0000	14.0000	11.0000	11.0000	-21.429%	9	701	-17.273%
2026-05-14	14.6000	14.6000	14.0000	14.0000	-18.510%	6	704	-35.000%
2026-05-13	15.6700	17.2500	15.6600	17.1800	+27.259%	41	696	-47.031%
2026-05-12	15.2000	15.2000	13.5000	13.5000	-16.718%	6	696	-32.593%
2026-05-11	16.4000	17.0000	16.1500	16.2100	+7.351%	8	696	-43.862%
2026-05-08	15.1500	15.9500	15.1000	15.1000	+1.003%	43	692	-39.735%
2026-05-07	13.7500	15.0000	13.7500	14.9500	+17.255%	7	673	-39.130%
2026-05-06	14.1900	14.1900	12.7500	12.7500	+12.335%	18	668	-28.627%
2026-05-05	11.3500	11.3500	11.3500	11.3500	+7.787%	2	666	-19.824%
2026-05-04	10.5300	10.5300	10.5300	10.5300	-19.000%	5	665	-13.580%
2026-05-01	13.5500	13.7500	13.0000	13.0000	+4.000%	11	655	-30.000%
2026-04-30	12.5400	12.6700	12.5000	12.5000	+8.980%	32	655	-27.200%
2026-04-29	11.4700	11.4700	11.4700	11.4700	-15.909%	2	656	-20.663%
2026-04-28	13.6400	13.6400	13.6400	13.6400	-1.159%	2	657	-33.284%
2026-04-27	14.3900	14.3900	13.8000	13.8000	-8.000%	5	655	-34.058%
2026-04-23	15.2000	15.4700	15.0000	15.0000	+3.093%	51	655	-39.333%
2026-04-22	12.6100	15.4700	12.4000	14.5500	+34.101%	94	654	-37.457%
2026-04-21	11.0500	11.1100	10.7500	10.8500	-7.660%	58	715	-16.129%
2026-04-20	10.8200	11.7500	10.8200	11.7500	-0.170%	12	715	-22.553%
2026-04-17	13.0500	13.0500	11.5500	11.7700	+18.291%	184	706	-22.685%
2026-04-16	11.3900	11.3900	9.0400	9.9500	-11.947%	5	725	-8.543%
2026-04-15	11.3000	11.3000	11.3000	11.3000	-0.353%	3	724	-19.469%
2026-04-14	11.6500	11.6500	11.3400	11.3400	+1.340%	4	727	-19.753%
2026-04-13	10.2000	11.1900	10.2000	11.1900	+13.030%	5	727	-18.677%
2026-04-10	10.0000	10.0000	9.7600	9.9000	-8.333%	4	725	-8.081%
2026-04-08	11.6300	11.6300	10.8000	10.8000	+20.000%	6	722	-15.741%
2026-04-01	7.6500	9.0300	7.6500	9.0000	+26.939%	34	721	+1.111%
2026-03-31	5.4500	7.2000	5.4500	7.0900	+30.812%	59	705	+28.350%
2026-03-30	6.0000	6.0000	5.4200	5.4200	-3.214%	2	698	+67.897%
2026-03-27	5.9000	5.9000	5.5500	5.6000	-12.500%	22	696	+62.500%
2026-03-26	6.7900	7.0000	6.4000	6.4000	-12.925%	22	715	+42.188%
2026-03-25	7.3300	7.4000	7.1900	7.3500	+8.889%	44	720	+23.810%
2026-03-24	6.7500	6.7500	6.7500	6.7500	-6.897%	1	707	+34.815%
2026-03-23	7.5000	7.8500	7.2500	7.2500	+5.839%	38	708	+25.517%
2026-03-20	8.0000	8.0000	6.8500	6.8500	-17.668%	138	727	+32.847%
2026-03-19	7.2000	8.3200	7.2000	8.3200	-6.517%	51	625	+9.375%
2026-03-18	9.8000	9.8000	8.9000	8.9000	-11.968%	3	600	+2.247%
2026-03-17	10.0500	10.4000	9.9800	10.1100	-12.468%	8	598	-9.990%
2026-03-16	12.2000	12.2000	11.5000	11.5500	+5.191%	15	600	-21.212%
2026-03-13	11.5000	11.6000	10.5500	10.9800	+13.782%	51	600	-17.122%
2026-03-12	10.4500	10.6000	9.5400	9.6500	-22.490%	11	601	-5.699%
2026-03-11	12.8000	12.8000	12.4000	12.4500	-8.791%	27	604	-26.908%
2026-03-10	16.0500	16.2500	13.6500	13.6500	-14.420%	85	611	-33.333%
2026-03-09	15.5000	16.0000	15.0000	15.9500	-11.878%	152	635	-42.947%
2026-03-06	16.0000	18.5500	16.0000	18.1000	+26.573%	159	693	-49.724%
2026-03-05	12.8000	14.3500	12.8000	14.3000	-8.626%	17	673	-36.364%
2026-03-03	16.1000	16.1000	14.5000	15.6500	-3.455%	5	671	-41.853%
2026-03-02	14.2000	16.2100	14.2000	16.2100	+1.313%	2	673	-43.862%
2026-02-26	15.9000	16.0000	15.9000	16.0000	-11.012%	6	673	-43.125%
2026-02-24	18.2000	18.2500	17.9800	17.9800	+8.970%	112	677	-49.388%
2026-02-23	17.0000	17.0000	16.5000	16.5000	-9.836%	2	664	-44.848%
2026-02-20	19.0200	20.0500	18.3000	18.3000	-4.984%	196	664	-50.273%
2026-02-19	18.7000	19.2600	18.7000	19.2600	-13.632%	2	650	-52.752%
2026-02-17	22.1500	23.0000	22.1500	22.3000	+1.134%	114	651	-59.193%
2026-02-13	24.0000	24.3000	22.0000	22.0500	+3.279%	119	756	-58.730%
2026-02-12	22.3300	22.7500	21.3500	21.3500	+5.432%	10	756	-57.377%
2026-02-11	20.2500	20.2500	20.2500	20.2500	-11.572%	2	756	-55.062%
2026-02-10	22.5000	22.9000	22.5000	22.9000	-1.505%	2	756	-60.262%
2026-02-09	23.3000	23.3000	23.2500	23.2500	+2.423%	18	755	-60.860%
2026-02-06	25.0000	25.0000	22.7000	22.7000	+10.034%	112	739	-59.912%
2026-02-05	19.1000	21.6700	19.1000	20.6300	+14.294%	8	737	-55.889%
2026-02-04	18.4500	18.4500	17.8500	18.0500	+3.143%	8	737	-49.584%
2026-02-03	19.7000	19.7000	17.5000	17.5000	-5.405%	5	737	-48.000%
2026-02-02	18.5000	18.5000	18.5000	18.5000	+10.119%	1	735	-50.811%
2026-01-30	18.7000	18.7000	16.8000	16.8000	-10.160%	25	735	-45.833%
2026-01-29	23.4000	23.4000	18.7000	18.7000	-18.766%	82	735	-51.337%
2026-01-27	22.0000	28.1000	21.0000	23.0200	-9.477%	64	713	-60.469%
2026-01-26	26.2000	26.8400	25.3000	25.4300	-7.527%	79	730	-64.215%
2026-01-23	26.7500	27.8000	26.7500	27.5000	+1.852%	23	714	-66.909%
2026-01-22	27.7800	27.8300	25.6500	27.0000	-1.388%	14	712	-66.296%
2026-01-21	24.1000	27.5000	24.1000	27.3800	+2.088%	32	711	-66.764%
2026-01-20	24.5800	26.8200	24.5800	26.8200	+3.752%	13	710	-66.070%
2026-01-16	25.5000	25.8500	25.5000	25.8500	-1.524%	12	710	-64.797%
2026-01-15	24.2000	26.2600	24.2000	26.2500	+13.883%	25	710	-65.333%
2026-01-14	24.1800	24.1800	21.9000	23.0500	-8.532%	20	698	-60.521%
2026-01-13	22.3500	25.2000	22.3500	25.2000	+21.154%	11	691	-63.889%
2026-01-12	18.3300	20.8000	18.3300	20.8000	+8.616%	22	690	-56.250%
2026-01-09	18.9900	19.5500	18.7000	19.1500	+12.647%	120	691	-52.480%
2026-01-08	17.5800	17.5800	16.5000	17.0000	-0.235%	28	649	-46.471%
2026-01-07	17.3500	18.0300	17.0400	17.0400	-1.560%	21	639	-46.596%
2026-01-06	17.5000	18.0000	17.1500	17.3100	+2.730%	16	626	-47.429%
2026-01-05	17.5900	17.8000	16.8500	16.8500	+2.121%	5	637	-45.994%
2026-01-02	13.2500	16.5000	13.2500	16.5000	+27.413%	35	637	-44.848%
2025-12-31	13.1500	13.6900	12.7000	12.9500	-6.498%	59	614	-29.730%
2025-12-30	14.4000	14.4500	13.8500	13.8500	+6.538%	18	614	-34.296%
2025-12-29	12.5600	13.2500	12.5000	13.0000	+1.167%	37	608	-30.000%
2025-12-26	12.7500	12.9000	12.5000	12.8500	-2.652%	49	606	-29.183%
2025-12-24	13.3000	13.4000	13.2000	13.2000	+0.763%	21	604	-31.061%
2025-12-23	12.2200	13.1500	12.2200	13.1000	+2.745%	181	604	-30.534%
2025-12-19	12.9500	13.0000	12.7500	12.7500	+9.914%	266	686	-28.627%
2025-12-18	11.9500	11.9500	11.6000	11.6000	0.000%	2	647	-21.552%
2025-12-17	11.8500	12.1000	11.6000	11.6000	+1.310%	44	645	-21.552%
2025-12-16	11.8000	12.2700	11.4000	11.4500	+1.778%	17	643	-20.524%
2025-12-15	11.3500	11.4500	11.0500	11.2500	-1.316%	75	641	-19.111%
2025-12-12	11.2500	11.9300	11.1000	11.4000	+5.263%	65	590	-20.175%
2025-12-11	10.0000	11.0600	10.0000	10.8300	+3.143%	55	577	-15.974%
2025-12-10	10.5500	10.5500	10.5000	10.5000	0.000%	4	554	-13.333%
2025-12-09	11.8000	12.0500	10.5000	10.5000	-12.863%	32	552	-13.333%
2025-12-08	11.4500	14.3800	11.4500	12.0500	+10.046%	88	552	-24.481%
2025-12-05	11.0000	11.0500	10.8000	10.9500	-2.232%	11	536	-16.895%
2025-12-04	10.4000	11.2500	10.4000	11.2000	-0.444%	208	538	-18.750%
2025-12-03	11.4900	11.4900	10.0000	11.2500	-3.846%	44	410	-19.111%
2025-12-02	9.7000	11.8000	9.7000	11.7000	+63.636%	146	391	-22.222%
2025-12-01	7.7500	7.7500	7.1500	7.1500	-7.503%	19	345	+27.273%
2025-11-28	7.4500	7.7300	7.4500	7.7300	+2.384%	3	350	+17.723%
2025-11-26	7.1500	7.6000	7.1000	7.5500	+16.154%	25	344	+20.530%
2025-11-25	5.9000	6.6000	5.8500	6.5000	+21.043%	44	344	+40.000%
2025-11-24	6.3000	6.3000	5.3700	5.3700	-16.744%	4	324	+69.460%
2025-11-21	6.5000	6.7100	6.2500	6.4500	-3.008%	52	323	+41.085%
2025-11-20	7.5000	7.5000	6.4000	6.6500	-5.674%	10	329	+36.842%
2025-11-19	7.0500	7.0500	7.0500	7.0500	-14.545%	2	329	+29.078%
2025-11-18	8.2000	8.3000	8.2000	8.2500	-14.508%	25	329	+10.303%
2025-11-14	9.3000	10.0000	9.2000	9.6500	-2.525%	27	330	-5.699%
2025-11-13	10.0000	10.0000	9.8000	9.9000	+3.125%	31	334	-8.081%
2025-11-11	9.6000	9.6000	9.6000	9.6000	+0.524%	1	321	-5.208%
2025-11-07	9.5500	9.5500	9.5500	9.5500	-29.364%	25	321	-4.712%
2025-11-04	13.5200	13.5200	13.5200	13.5200	+3.602%	1	321	-32.692%
2025-11-03	12.0500	14.2000	12.0000	13.0500	+10.875%	31	302	-30.268%
2025-10-31	11.5100	11.8200	11.5100	11.7700	+2.348%	83	302	-22.685%
2025-10-30	14.0900	14.0900	11.5000	11.5000	-23.333%	13	325	-20.870%
2025-10-29	17.0000	17.0000	15.0000	15.0000	-21.053%	17	320	-39.333%
2025-10-28	19.0000	19.0000	19.0000	19.0000	+2.703%	1	320	-52.105%
2025-10-27	19.0000	19.0000	18.5000	18.5000	+7.746%	11	319	-50.811%
2025-10-24	17.1700	17.1700	17.1700	17.1700	+5.015%	3	319	-47.001%
2025-10-17	16.3500	16.3500	16.3500	16.3500	+2.508%	1	322	-44.343%
2025-10-15	15.9500	15.9500	15.9500	15.9500	-9.323%	2	323	-42.947%
2025-10-14	17.7300	17.7300	17.1400	17.5900	+4.702%	82	323	-48.266%
2025-10-10	16.8400	16.8500	16.8000	16.8000	-7.692%	11	242	-45.833%
2025-10-09	18.2000	18.2000	18.2000	18.2000	+0.055%	1	239	-50.000%
2025-10-07	18.1900	18.1900	18.1900	18.1900	-2.935%	1	238	-49.973%
2025-10-06	18.1500	18.7400	18.1500	18.7400	+14.828%	2	238	-51.441%
2025-10-03	17.1600	17.1600	16.3200	16.3200	-1.390%	9	236	-44.240%
2025-09-30	16.0000	16.5500	16.0000	16.5500	-2.647%	7	241	-45.015%
2025-09-29	18.5000	18.5000	17.0000	17.0000	-9.430%	6	236	-46.471%
2025-09-26	19.6500	19.6500	18.7700	18.7700	+13.758%	24	231	-51.518%
2025-09-25	16.5000	16.5000	16.5000	16.5000	-6.250%	1	213	-44.848%
2025-09-24	17.6000	17.6000	17.6000	17.6000	+6.344%	1	212	-48.295%
2025-09-23	16.7300	17.3000	16.5500	16.5500	+10.333%	3	212	-45.015%
2025-09-22	15.0000	15.0000	15.0000	15.0000	-4.459%	1	212	-39.333%
2025-09-18	15.6900	15.8400	15.6000	15.7000	-2.726%	6	212	-42.038%
2025-09-17	16.1400	16.1400	16.1400	16.1400	+5.836%	1	212	-43.618%
2025-09-16	15.2500	15.2500	15.2500	15.2500	-3.785%	8	212	-40.328%
2025-09-15	15.8500	15.8500	15.8500	15.8500	-2.581%	1	204	-42.587%
2025-09-12	15.6200	16.4400	15.6200	16.2700	-7.029%	9	203	-44.069%
2025-09-11	19.5000	19.7000	17.5000	17.5000	-12.500%	4	197	-48.000%
2025-09-10	20.0000	20.0000	20.0000	20.0000	-7.664%	1	196	-54.500%
2025-09-09	22.0500	22.0500	21.6600	21.6600	-2.870%	3	195	-57.987%
2025-09-08	22.0800	22.4900	22.0200	22.3000	+8.516%	12	196	-59.193%
2025-09-05	20.5500	20.5500	20.5500	20.5500	-10.066%	1	186	-55.718%
2025-09-04	22.8500	22.8500	22.8500	22.8500	-4.792%	1	186	-60.175%
2025-08-29	24.0000	24.0000	24.0000	24.0000	-0.662%	1	185	-62.083%
2025-08-27	24.1600	24.1600	24.1600	24.1600	-1.789%	2	185	-62.334%
2025-08-26	24.6000	24.6000	24.6000	24.6000	+11.312%	1	183	-63.008%
2025-08-22	23.1500	23.1500	22.1000	22.1000	+8.600%	2	184	-58.824%
2025-08-19	20.0000	20.3500	20.0000	20.3500	-17.711%	3	184	-55.283%
2025-08-18	24.7300	24.7300	24.7300	24.7300	+12.922%	4	185	-63.203%
2025-08-07	20.8400	21.9000	20.8400	21.9000	+3.302%	3	181	-58.447%
2025-08-06	20.9200	21.2000	20.9200	21.2000	+1.825%	2	179	-57.075%
2025-08-04	20.8200	20.8200	20.8200	20.8200	-7.876%	1	178	-56.292%
2025-07-29	23.4600	23.4700	22.6000	22.6000	-11.891%	39	177	-59.735%
2025-07-25	25.6500	25.6500	25.6500	25.6500	-5.000%	1	154	-64.522%
2025-07-23	27.0000	27.0000	27.0000	27.0000	+0.559%	2	153	-66.296%
2025-07-17	26.8500	26.8500	26.8500	26.8500	+3.269%	1	151	-66.108%
2025-07-16	26.7000	26.7000	26.0000	26.0000	-1.366%	6	151	-65.000%
2025-07-14	26.1500	26.3600	26.1500	26.3600	+3.780%	3	148	-65.478%
2025-07-11	25.4000	25.4000	25.4000	25.4000	-1.321%	3	146	-64.173%
2025-07-09	25.0000	26.5500	23.9200	25.7400	+29.023%	20	143	-64.646%
2025-07-03	19.9500	19.9500	19.9500	19.9500	+3.368%	1	134	-54.386%
2025-07-02	19.3000	19.3000	19.3000	19.3000	+5.177%	100	134	-52.850%
2025-07-01	17.6000	18.3500	17.5500	18.3500	+11.822%	4	34	-50.409%
2025-06-27	16.4100	16.4100	16.4100	16.4100	+6.906%	1	33	-44.546%
2025-06-23	15.2500	15.3500	15.2500	15.3500	-1.095%	13	32	-40.717%
2025-06-13	15.4200	15.5200	14.0000	15.5200	-9.662%	10	22	-41.366%
2025-06-12	17.1800	17.1800	17.1800	17.1800	-18.073%	1	19	-47.031%
2025-06-11	20.9700	20.9700	20.9700	20.9700	-4.682%	10	19	-56.605%
2025-06-09	19.9500	22.0000	19.9500	22.0000	+18.153%	7	9	-58.636%
2025-06-05	18.6200	18.6200	18.6200	18.6200	+21.303%	1	2	-51.128%
2025-05-23	15.3500	15.3500	15.3500	15.3500	0.000%	2	0	-40.717%