Dark

BA20270115C320
BA Jan 15 2027 320.00 Call (BA270115C00320000)
option OPRA

EOD

Sep 29, 2026

0.1500-25.000%(-0.0500)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.1500	0.1500	0.1500	0.1500	-25.000%	4	2,539	0.000%
2026-09-28	0.2000	0.2000	0.2000	0.2000	-25.926%	2	2,539	-25.000%
2026-09-23	0.2700	0.2700	0.2700	0.2700	+35.000%	1	2,539	-44.444%
2026-09-18	0.2000	0.2000	0.2000	0.2000	-31.034%	3	2,539	-25.000%
2026-09-17	0.2900	0.2900	0.2900	0.2900	-32.558%	1	2,539	-48.276%
2026-09-16	0.4400	0.4400	0.4300	0.4300	-4.444%	2	2,540	-65.116%
2026-09-15	0.4500	0.4500	0.4500	0.4500	0.000%	20	2,540	-66.667%
2026-09-14	0.4500	0.4500	0.4500	0.4500	0.000%	1	2,560	-66.667%
2026-09-11	0.4500	0.4500	0.4500	0.4500	-11.765%	1	2,560	-66.667%
2026-09-10	0.3600	0.5100	0.3600	0.5100	-1.923%	2	2,560	-70.588%
2026-09-08	0.5200	0.5200	0.5200	0.5200	-21.212%	1	2,560	-71.154%
2026-08-24	0.6700	0.6700	0.6600	0.6600	-34.000%	2	2,559	-77.273%
2026-08-19	1.1000	1.1000	1.0000	1.0000	-28.571%	2	2,559	-85.000%
2026-08-17	1.4000	1.4000	1.4000	1.4000	-30.000%	2	2,560	-89.286%
2026-08-13	2.0000	2.0000	2.0000	2.0000	-16.318%	1	2,560	-92.500%
2026-08-11	2.3900	2.4400	2.3600	2.3900	-17.014%	6	2,561	-93.724%
2026-08-06	2.8800	2.8800	2.8800	2.8800	-17.714%	4	2,562	-94.792%
2026-08-05	3.5000	3.5000	3.5000	3.5000	+6.061%	2	2,558	-95.714%
2026-08-04	3.0000	3.3000	2.9000	3.3000	+20.000%	107	2,556	-95.455%
2026-08-03	1.9100	2.7500	1.9100	2.7500	+78.571%	16	2,656	-94.545%
2026-07-30	1.4100	1.5500	1.2000	1.5400	-14.444%	34	2,649	-90.260%
2026-07-28	1.6000	1.8300	1.5800	1.8000	+32.353%	13	2,647	-91.667%
2026-07-27	1.3200	1.3600	1.3200	1.3600	+3.817%	3	2,648	-88.971%
2026-07-24	1.2100	1.3100	1.2000	1.3100	0.000%	15	2,649	-88.550%
2026-07-22	1.1500	1.3500	1.1500	1.3100	-7.746%	14	2,650	-88.550%
2026-07-21	1.5700	1.5700	1.3400	1.4200	+1.429%	13	2,648	-89.437%
2026-07-20	1.4000	1.4000	1.4000	1.4000	-14.634%	5	2,650	-89.286%
2026-07-17	1.7100	1.7100	1.6400	1.6400	-25.455%	4	2,650	-90.854%
2026-07-15	2.2000	2.2000	2.2000	2.2000	+0.917%	6	2,650	-93.182%
2026-07-13	2.0300	2.1800	2.0300	2.1800	-5.628%	2	2,645	-93.119%
2026-07-10	2.3500	2.3500	2.1100	2.3100	-12.830%	7	2,644	-93.506%
2026-07-09	2.6500	2.6500	2.6500	2.6500	+1.923%	5	2,642	-94.340%
2026-07-08	2.6000	2.6000	2.6000	2.6000	-28.571%	14	2,637	-94.231%
2026-07-07	4.2500	4.2500	3.5500	3.6400	-9.000%	12	2,627	-95.879%
2026-07-06	3.1500	4.0000	3.1500	4.0000	+37.931%	9	2,629	-96.250%
2026-07-02	2.6900	3.0500	2.6900	2.9000	+37.441%	26	2,629	-94.828%
2026-07-01	2.1100	2.1100	2.1100	2.1100	-4.091%	1	2,629	-92.891%
2026-06-30	2.2000	2.2000	2.2000	2.2000	0.000%	13	2,630	-93.182%
2026-06-29	2.2000	2.2000	2.2000	2.2000	-7.563%	7	2,617	-93.182%
2026-06-26	2.1400	2.3800	2.1400	2.3800	-13.455%	7	2,617	-93.697%
2026-06-25	2.7500	2.7500	2.7500	2.7500	-0.722%	1	2,623	-94.545%
2026-06-24	2.6500	2.7700	2.6500	2.7700	-1.773%	3	2,624	-94.585%
2026-06-23	2.8200	2.8200	2.8200	2.8200	-11.875%	3	2,626	-94.681%
2026-06-22	3.4300	3.4300	3.2000	3.2000	-8.571%	2	2,623	-95.313%
2026-06-18	3.5000	3.5000	3.5000	3.5000	-20.455%	1	2,624	-95.714%
2026-06-17	4.4000	4.4000	4.4000	4.4000	-1.124%	1	2,624	-96.591%
2026-06-16	4.4500	4.5000	4.4000	4.4500	-10.101%	37	2,624	-96.629%
2026-06-15	4.6000	5.0500	4.6000	4.9500	+47.761%	6	2,613	-96.970%
2026-06-11	3.0300	3.4000	3.0300	3.3500	+24.074%	64	2,614	-95.522%
2026-06-10	3.2400	3.2400	2.5900	2.7000	-21.739%	2,034	2,622	-94.444%
2026-06-09	3.9500	4.0000	3.3000	3.4500	-6.757%	42	3,311	-95.652%
2026-06-08	3.7000	3.7000	3.7000	3.7000	-5.852%	1	3,332	-95.946%
2026-06-05	3.9300	3.9300	3.9300	3.9300	+0.255%	2	3,333	-96.183%
2026-06-04	3.9200	3.9200	3.9200	3.9200	-2.000%	1	3,333	-96.173%
2026-06-02	4.6000	4.6000	4.0000	4.0000	-23.225%	6	3,333	-96.250%
2026-06-01	5.7500	5.7500	5.1100	5.2100	-17.302%	28	3,332	-97.121%
2026-05-29	5.5000	6.3500	5.5000	6.3000	+8.621%	17	3,350	-97.619%
2026-05-28	5.8000	5.8000	5.8000	5.8000	+10.476%	2	3,335	-97.414%
2026-05-27	4.4100	5.2500	4.4100	5.2500	+25.000%	12	3,333	-97.143%
2026-05-26	4.4000	4.4000	4.2000	4.2000	+3.704%	2	3,325	-96.429%
2026-05-22	4.0500	4.0500	4.0500	4.0500	-4.706%	6	3,325	-96.296%
2026-05-21	4.3000	4.3500	4.2000	4.2500	-7.809%	8	3,321	-96.471%
2026-05-20	4.5900	4.7500	4.0000	4.6100	+7.209%	23	3,321	-96.746%
2026-05-19	4.1500	4.3000	4.1500	4.3000	-1.602%	8	1,930	-96.512%
2026-05-18	4.4500	4.7500	4.1000	4.3700	-8.577%	2,010	1,930	-96.568%
2026-05-15	5.2300	5.2300	4.7800	4.7800	-29.185%	47	1,930	-96.862%
2026-05-14	7.0400	7.0400	6.2500	6.7500	-14.557%	66	1,910	-97.778%
2026-05-13	7.2500	7.9000	7.2500	7.9000	+16.176%	74	1,926	-98.101%
2026-05-12	5.7500	6.8000	5.7000	6.8000	-0.730%	14	1,926	-97.794%
2026-05-11	7.3700	7.3700	6.5000	6.8500	+9.600%	13	1,926	-97.810%
2026-05-08	6.3200	6.6000	6.2500	6.2500	-3.846%	12	1,916	-97.600%
2026-05-07	5.2500	6.5000	5.2500	6.5000	+46.396%	13	1,914	-97.692%
2026-05-04	4.7100	4.7100	4.4400	4.4400	-15.429%	3	1,920	-96.622%
2026-05-01	5.2600	5.2600	5.2500	5.2500	+25.000%	12	1,909	-97.143%
2026-04-29	4.8000	4.8000	4.2000	4.2000	-26.056%	3	1,909	-96.429%
2026-04-28	5.6800	5.6800	5.6800	5.6800	-5.648%	1	1,908	-97.359%
2026-04-27	5.9500	6.0200	5.9500	6.0200	-10.149%	7	1,908	-97.508%
2026-04-24	6.7000	6.7000	6.7000	6.7000	-4.286%	2	1,908	-97.761%
2026-04-23	7.0000	7.0000	7.0000	7.0000	+9.375%	3	1,906	-97.857%
2026-04-22	5.5300	6.4000	5.3000	6.4000	+36.170%	49	1,905	-97.656%
2026-04-21	4.4800	4.7000	4.3500	4.7000	0.000%	56	1,851	-96.809%
2026-04-20	4.7000	4.7000	4.7000	4.7000	-2.083%	2	1,851	-96.809%
2026-04-17	5.2700	5.2700	4.8000	4.8000	+26.984%	3	1,851	-96.875%
2026-04-16	3.9000	3.9000	3.7800	3.7800	-10.000%	4	1,850	-96.032%
2026-04-15	4.2000	4.2000	4.2000	4.2000	-5.405%	1	1,848	-96.429%
2026-04-14	4.5000	4.5000	4.4400	4.4400	+8.293%	2	1,848	-96.622%
2026-04-13	3.8000	4.1000	3.8000	4.1000	-6.818%	20	1,847	-96.341%
2026-04-08	4.4000	4.4000	4.4000	4.4000	+17.333%	5	1,843	-96.591%
2026-04-07	3.9000	3.9000	3.7500	3.7500	-8.537%	3	1,838	-96.000%
2026-04-06	4.1000	4.1000	4.1000	4.1000	+12.329%	12	1,836	-96.341%
2026-04-01	3.6500	3.6500	3.6500	3.6500	+46.586%	10	1,824	-95.890%
2026-03-31	2.4900	2.4900	2.4900	2.4900	+3.750%	4	1,814	-93.976%
2026-03-30	2.3500	2.4000	2.3500	2.4000	-8.046%	20	1,818	-93.750%
2026-03-27	2.3900	2.6100	2.3900	2.6100	-2.247%	4	1,798	-94.253%
2026-03-26	2.6700	2.6700	2.6700	2.6700	-4.982%	1	1,801	-94.382%
2026-03-24	2.8100	2.8100	2.8100	2.8100	-4.746%	1	1,802	-94.662%
2026-03-23	2.9500	2.9500	2.9500	2.9500	-3.279%	7	1,802	-94.915%
2026-03-20	3.2000	3.2000	3.0500	3.0500	-10.029%	13	1,809	-95.082%
2026-03-19	3.0000	3.3900	3.0000	3.3900	-9.358%	2	1,809	-95.575%
2026-03-18	3.8000	3.8000	3.7400	3.7400	-12.000%	4	1,808	-95.989%
2026-03-16	5.0500	5.7500	4.2500	4.2500	-8.798%	9	1,808	-96.471%
2026-03-13	5.2500	5.2500	4.6400	4.6600	+12.289%	354	1,805	-96.781%
2026-03-12	4.3700	4.3700	4.1000	4.1500	-24.819%	24	1,687	-96.386%
2026-03-11	5.5500	5.5500	5.5200	5.5200	-15.077%	24	1,676	-97.283%
2026-03-10	7.2500	7.2500	6.5000	6.5000	-13.333%	5	1,680	-97.692%
2026-03-09	7.6000	7.6000	7.4800	7.5000	-11.243%	5	1,680	-98.000%
2026-03-06	6.4700	8.4500	6.4700	8.4500	+29.008%	21	1,865	-98.225%
2026-03-05	6.6500	6.6500	6.5500	6.5500	-10.884%	4	1,860	-97.710%
2026-03-04	6.9900	7.3800	6.9900	7.3500	+0.685%	17	1,859	-97.959%
2026-03-03	7.2500	7.5000	7.2500	7.3000	+6.414%	4	1,863	-97.945%
2026-02-27	7.3500	7.3500	6.7000	6.8600	-7.297%	1,287	1,863	-97.813%
2026-02-26	7.5000	7.5000	7.4000	7.4000	-4.516%	4	2,793	-97.973%
2026-02-25	7.7500	8.0500	7.7500	7.7500	-7.738%	505	3,135	-98.065%
2026-02-24	8.6600	8.6600	8.4000	8.4000	+6.329%	21	3,135	-98.214%
2026-02-23	7.8500	7.9000	7.7500	7.9000	-7.168%	12	3,145	-98.101%
2026-02-20	8.7600	8.7600	8.5100	8.5100	-4.382%	3	3,142	-98.237%
2026-02-19	8.9000	8.9000	8.9000	8.9000	-19.820%	1	3,141	-98.315%
2026-02-13	11.6600	12.2000	11.1000	11.1000	+41.401%	12	3,143	-98.649%
2026-02-12	7.8500	7.8500	7.8500	7.8500	-21.578%	1	3,143	-98.089%
2026-02-11	10.3500	10.4000	10.0100	10.0100	-15.527%	207	3,142	-98.501%
2026-02-09	11.5000	12.1000	11.5000	11.8500	-0.671%	227	3,163	-98.734%
2026-02-06	11.6000	12.0000	11.5000	11.9300	+14.712%	8	2,947	-98.743%
2026-02-05	10.4000	10.4000	10.4000	10.4000	+27.921%	1	2,947	-98.558%
2026-02-04	8.8000	8.8000	8.1300	8.1300	-12.298%	11	2,948	-98.155%
2026-02-02	9.3500	9.5000	9.1000	9.2700	+3.115%	6	2,956	-98.382%
2026-01-30	8.8300	8.9900	8.1000	8.9900	-0.111%	43	2,955	-98.331%
2026-01-29	10.5000	10.5000	8.7500	9.0000	-27.711%	3,114	2,989	-98.333%
2026-01-28	11.5500	12.4500	11.4500	12.4500	+3.750%	56	5,379	-98.795%
2026-01-27	11.3200	15.0000	10.0000	12.0000	-6.977%	61	5,379	-98.750%
2026-01-26	14.0000	14.0000	12.8500	12.9000	-11.340%	31	5,355	-98.837%
2026-01-23	14.3000	14.7000	13.7000	14.5500	+0.345%	426	5,372	-98.969%
2026-01-22	14.6300	14.6300	13.5000	14.5000	+2.764%	19	4,981	-98.966%
2026-01-21	13.4000	14.3400	13.1000	14.1100	-0.634%	27	4,977	-98.937%
2026-01-20	13.2000	14.2000	12.7500	14.2000	+5.576%	13	4,975	-98.944%
2026-01-16	13.3000	13.4500	13.3000	13.4500	+1.509%	20	4,990	-98.885%
2026-01-15	12.6500	13.9000	12.6500	13.2500	+12.003%	35	4,990	-98.868%
2026-01-14	12.5000	12.5000	11.2100	11.8300	-7.216%	50	4,982	-98.732%
2026-01-13	10.6500	13.2500	10.6500	12.7500	+21.429%	3,263	4,959	-98.824%
2026-01-12	9.8000	10.5000	9.8000	10.5000	+14.130%	6	1,758	-98.571%
2026-01-09	8.6500	9.2000	8.6500	9.2000	+23.490%	188	1,758	-98.370%
2026-01-08	8.1200	8.1200	7.3900	7.4500	-16.292%	4	1,576	-97.987%
2026-01-07	8.3500	9.2000	8.3500	8.9000	+17.881%	17	1,575	-98.315%
2026-01-05	8.5700	8.5700	7.5500	7.5500	-4.430%	219	1,581	-98.013%
2026-01-02	7.0000	7.9400	7.0000	7.9000	+34.126%	6	1,384	-98.101%
2025-12-31	6.2500	6.3000	5.8900	5.8900	-13.382%	1,107	392	-97.453%
2025-12-30	6.8000	6.8000	6.8000	6.8000	+10.569%	1	392	-97.794%
2025-12-29	5.6900	6.1500	5.6900	6.1500	+0.820%	10	391	-97.561%
2025-12-26	5.8500	6.1000	5.8500	6.1000	+0.826%	200	392	-97.541%
2025-12-23	6.0500	6.0500	6.0500	6.0500	+0.498%	1	206	-97.521%
2025-12-22	6.0200	6.0200	6.0200	6.0200	-3.680%	1	206	-97.508%
2025-12-19	6.2800	6.3000	6.2500	6.2500	+4.167%	110	206	-97.600%
2025-12-12	6.0000	6.0000	6.0000	6.0000	+3.986%	1	267	-97.500%
2025-12-11	5.7700	5.7700	5.7700	5.7700	-5.410%	5	266	-97.400%
2025-12-08	5.9000	6.2000	5.8700	6.1000	+8.929%	5	266	-97.541%
2025-12-05	5.6000	5.6000	5.6000	5.6000	+3.704%	1	266	-97.321%
2025-12-03	4.9200	5.4000	4.9200	5.4000	-6.897%	2	266	-97.222%
2025-12-02	5.8000	5.8000	5.8000	5.8000	+55.496%	1	266	-97.414%
2025-12-01	3.7300	3.7300	3.7300	3.7300	+28.621%	1	267	-95.979%
2025-11-25	2.9000	2.9000	2.9000	2.9000	-15.452%	1	266	-94.828%
2025-11-20	3.4300	3.4300	3.4300	3.4300	-0.580%	1	266	-95.627%
2025-11-19	3.6000	3.6000	3.4500	3.4500	-19.014%	2	267	-95.652%
2025-11-18	3.7600	4.2600	3.7600	4.2600	-11.065%	5	266	-96.479%
2025-11-10	4.7900	4.7900	4.7900	4.7900	+39.244%	2	267	-96.868%
2025-11-07	3.4400	3.4400	3.4400	3.4400	-37.455%	2	265	-95.640%
2025-11-06	5.5000	5.5000	5.5000	5.5000	-0.542%	3	265	-97.273%
2025-11-05	5.5600	5.5600	5.5300	5.5300	-16.967%	2	265	-97.288%
2025-11-03	6.6600	6.6600	6.6600	6.6600	+7.767%	1	264	-97.748%
2025-10-31	6.1800	6.1800	6.1800	6.1800	-20.258%	5	264	-97.573%
2025-10-30	7.7500	7.7500	7.7500	7.7500	-3.246%	3	259	-98.065%
2025-10-29	8.9000	8.9000	8.0100	8.0100	-19.980%	2	256	-98.127%
2025-10-28	9.8000	10.0100	9.8000	10.0100	+2.143%	12	256	-98.501%
2025-10-27	9.8000	9.8000	9.8000	9.8000	+7.338%	1	244	-98.469%
2025-10-24	9.1300	9.1300	9.1300	9.1300	+8.690%	2	244	-98.357%
2025-10-22	8.4000	8.4000	8.4000	8.4000	-6.667%	1	242	-98.214%
2025-10-21	9.0000	9.0000	9.0000	9.0000	+5.263%	1	242	-98.333%
2025-10-15	8.5500	8.5500	8.5500	8.5500	-2.841%	2	241	-98.246%
2025-10-10	9.1400	9.1400	8.8000	8.8000	-2.222%	6	239	-98.295%
2025-10-09	9.0000	9.0000	9.0000	9.0000	-2.492%	1	238	-98.333%
2025-10-06	9.1600	9.2300	9.1600	9.2300	+8.588%	3	237	-98.375%
2025-10-03	8.9900	9.0300	8.5000	8.5000	-0.118%	4	237	-98.235%
2025-10-01	8.4400	8.5100	8.4400	8.5100	+0.118%	2	237	-98.237%
2025-09-30	8.7800	8.7800	8.5000	8.5000	-6.798%	3	238	-98.235%
2025-09-29	9.1500	9.1500	8.9000	9.1200	-11.456%	5	239	-98.355%
2025-09-26	9.7600	10.3500	9.7600	10.3000	+23.947%	5	241	-98.544%
2025-09-25	8.3000	10.2000	8.3000	8.3100	-5.353%	28	241	-98.195%
2025-09-23	8.8000	9.2500	8.7800	8.7800	+17.067%	10	240	-98.292%
2025-09-22	7.7000	7.7000	7.4000	7.5000	-7.407%	46	232	-98.000%
2025-09-19	8.0000	8.1000	8.0000	8.1000	-2.410%	3	194	-98.148%
2025-09-18	8.0000	8.7000	8.0000	8.3000	+2.978%	4	195	-98.193%
2025-09-17	8.0000	8.0600	7.9500	8.0600	+3.201%	5	192	-98.139%
2025-09-16	8.0000	8.0000	7.8000	7.8100	-3.580%	4	192	-98.079%
2025-09-15	8.1000	8.1000	8.1000	8.1000	0.000%	1	191	-98.148%
2025-09-12	8.1500	8.1500	8.1000	8.1000	-7.110%	2	191	-98.148%
2025-09-11	10.3000	10.3000	8.7200	8.7200	-15.340%	16	190	-98.280%
2025-09-10	10.5000	10.5000	10.3000	10.3000	-8.036%	2	174	-98.544%
2025-09-09	11.2000	11.2000	11.2000	11.2000	-13.780%	1	172	-98.661%
2025-09-08	11.5200	12.9900	11.4900	12.9900	+21.402%	46	171	-98.845%
2025-09-05	10.4100	10.7000	10.3800	10.7000	-6.957%	5	149	-98.598%
2025-09-04	12.1500	12.1500	11.5000	11.5000	-8.000%	103	148	-98.696%
2025-09-03	12.4000	12.6100	12.3800	12.5000	-9.942%	6	52	-98.800%
2025-09-02	13.4300	13.8800	13.4300	13.8800	+9.291%	4	50	-98.919%
2025-08-26	12.3000	12.8000	12.3000	12.7000	+13.292%	42	50	-98.819%
2025-08-25	11.1200	11.2100	11.1200	11.2100	-6.971%	2	49	-98.662%
2025-08-22	12.5000	12.5000	12.0500	12.0500	+15.311%	28	49	-98.755%
2025-08-19	10.4500	10.4500	10.4500	10.4500	-12.552%	1	23	-98.565%
2025-08-18	11.8100	11.9500	11.8100	11.9500	-11.481%	2	24	-98.745%
2025-08-15	13.5600	13.5600	13.5000	13.5000	+10.656%	2	24	-98.889%
2025-08-12	12.2000	12.2000	12.2000	12.2000	+22.000%	1	23	-98.770%
2025-08-04	10.0000	10.0000	10.0000	10.0000	-6.542%	12	23	-98.500%
2025-08-01	10.7000	10.7000	10.7000	10.7000	-12.295%	1	21	-98.598%
2025-07-30	13.0000	13.0000	12.2000	12.2000	-16.780%	5	22	-98.770%
2025-07-28	14.6600	14.6600	14.6600	14.6600	+2.877%	1	21	-98.977%
2025-07-25	14.2500	14.2500	14.2500	14.2500	-3.846%	1	21	-98.947%
2025-07-21	14.6500	14.9800	14.6500	14.8200	+3.636%	5	20	-98.988%
2025-07-18	14.3000	14.3000	14.3000	14.3000	-4.667%	5	21	-98.951%
2025-07-15	15.0000	15.0000	15.0000	15.0000	+0.334%	1	16	-99.000%
2025-07-14	14.3000	15.2500	14.3000	14.9500	+4.765%	5	17	-98.997%
2025-07-11	14.5000	14.5000	14.0500	14.2700	+7.293%	14	15	-98.949%
2025-07-10	14.0500	14.0500	13.0500	13.3000	-4.317%	18	22	-98.872%
2025-07-09	14.0000	15.0000	13.5000	13.9000	0.000%	20	13	-98.921%