Dark

BA20270115C330
BA Jan 15 2027 330.00 Call (BA270115C00330000)
option OPRA

EOD

Aug 7, 2026

1.98-1.000%(-0.02)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	1.8800	1.9800	1.5500	1.9800	-1.000%	17	636	0.000%
2026-08-06	2.4000	2.4000	2.0000	2.0000	-3.382%	4	626	-1.000%
2026-08-03	1.4000	2.0700	1.4000	2.0700	+149.398%	5	626	-4.348%
2026-07-31	0.8300	0.8300	0.8300	0.8300	-15.306%	1	627	+138.554%
2026-07-24	0.9800	0.9800	0.9800	0.9800	-2.000%	1	628	+102.041%
2026-07-23	1.0000	1.0000	1.0000	1.0000	-3.846%	1	629	+98.000%
2026-07-22	1.0500	1.0500	0.9200	1.0400	+9.474%	6	628	+90.385%
2026-07-21	0.9500	0.9500	0.9500	0.9500	-22.131%	5	628	+108.421%
2026-07-17	1.2200	1.2200	1.2200	1.2200	0.000%	1	628	+62.295%
2026-07-16	1.3100	1.3100	1.2200	1.2200	-19.205%	2	628	+62.295%
2026-07-13	1.5100	1.5100	1.5100	1.5100	-37.860%	1	628	+31.126%
2026-07-08	2.0000	2.4300	2.0000	2.4300	-12.590%	2	627	-18.519%
2026-07-06	2.7800	2.7800	2.7800	2.7800	+29.907%	1	626	-28.777%
2026-07-02	2.1400	2.1400	2.1400	2.1400	+22.286%	1	625	-7.477%
2026-07-01	1.7800	1.7800	1.7500	1.7500	+2.941%	3	625	+13.143%
2026-06-29	1.3500	1.7000	1.3500	1.7000	-19.048%	5	626	+16.471%
2026-06-24	2.0000	2.1000	2.0000	2.1000	+10.526%	4	631	-5.714%
2026-06-23	1.9000	1.9000	1.9000	1.9000	-15.929%	38	631	+4.211%
2026-06-22	2.6000	2.6000	2.2600	2.2600	-17.818%	7	669	-12.389%
2026-06-18	3.3800	3.3800	2.6700	2.7500	-28.010%	6	672	-28.000%
2026-06-17	3.4500	3.8200	3.4500	3.8200	+6.704%	3	672	-48.168%
2026-06-16	3.5800	3.5800	3.5800	3.5800	-14.762%	1	673	-44.693%
2026-06-15	2.8600	4.2000	2.8600	4.2000	+42.857%	7	673	-52.857%
2026-06-11	2.7000	2.9400	2.6000	2.9400	+30.667%	21	675	-32.653%
2026-06-10	2.2500	2.2500	2.2500	2.2500	-25.000%	112	676	-12.000%
2026-06-09	3.3500	3.3500	3.0000	3.0000	0.000%	16	674	-34.000%
2026-06-08	3.4000	3.4000	3.0000	3.0000	-11.765%	24	673	-34.000%
2026-06-05	3.4000	3.4000	3.4000	3.4000	+4.615%	1	672	-41.765%
2026-06-04	3.2400	3.2600	3.2400	3.2500	+20.370%	20	672	-39.077%
2026-06-03	3.5000	3.5000	2.7000	2.7000	-18.182%	103	675	-26.667%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-23.611%	2	775	-40.000%
2026-06-01	4.3200	4.3200	4.3200	4.3200	-16.923%	1	775	-54.167%
2026-05-29	5.2000	5.2000	5.2000	5.2000	+7.216%	1	776	-61.923%
2026-05-28	4.9000	4.9000	4.8000	4.8500	+32.877%	8	776	-59.175%
2026-05-27	3.6500	3.6500	3.6500	3.6500	+4.286%	1	775	-45.753%
2026-05-21	3.4500	3.7000	3.4500	3.5000	-11.392%	10	775	-43.429%
2026-05-20	3.7500	3.9500	3.7500	3.9500	+2.067%	11	777	-49.873%
2026-05-19	3.8700	3.8700	3.8700	3.8700	+3.200%	1	777	-48.837%
2026-05-18	3.7500	3.7500	3.7500	3.7500	-6.250%	2	777	-47.200%
2026-05-15	4.3600	4.3600	4.0000	4.0000	-32.203%	3	777	-50.500%
2026-05-14	5.3000	5.9000	5.2500	5.9000	-8.527%	10	777	-66.441%
2026-05-13	6.0000	6.5000	5.9500	6.4500	+15.179%	4	773	-69.302%
2026-05-12	4.7500	5.6000	4.7500	5.6000	+7.692%	4	773	-64.643%
2026-05-08	5.3000	5.3800	5.1500	5.2000	+15.556%	20	773	-61.923%
2026-05-07	4.5000	4.5000	4.5000	4.5000	+21.622%	10	771	-56.000%
2026-05-05	3.8000	3.8000	3.7000	3.7000	+0.817%	2	771	-46.486%
2026-05-04	3.6700	3.6700	3.6700	3.6700	+0.548%	10	769	-46.049%
2026-04-29	4.1500	4.1500	3.6500	3.6500	-24.587%	3	779	-45.753%
2026-04-28	4.8400	4.8400	4.8400	4.8400	-6.923%	1	779	-59.091%
2026-04-27	5.2000	5.2000	5.2000	5.2000	-7.143%	1	778	-61.923%
2026-04-24	5.6000	5.6000	5.6000	5.6000	+6.667%	1	777	-64.643%
2026-04-23	5.5000	5.5000	5.2500	5.2500	+9.375%	12	776	-62.286%
2026-04-22	4.5400	4.9900	4.1300	4.8000	+21.519%	7	767	-58.750%
2026-04-21	3.9500	3.9500	3.9500	3.9500	+8.516%	1	770	-49.873%
2026-04-20	3.5000	3.6400	3.5000	3.6400	+4.000%	101	770	-45.604%
2026-04-14	3.5000	3.5000	3.5000	3.5000	+7.362%	1	670	-43.429%
2026-04-13	3.1000	3.2600	3.1000	3.2600	-1.212%	5	669	-39.264%
2026-04-10	3.3000	3.3000	3.3000	3.3000	-10.811%	1	669	-40.000%
2026-04-09	3.7000	3.7000	3.7000	3.7000	+27.586%	1	669	-46.486%
2026-04-07	2.9000	2.9000	2.9000	2.9000	-12.121%	1	669	-31.724%
2026-04-06	3.2000	3.3500	3.2000	3.3000	+73.684%	147	670	-40.000%
2026-03-27	2.0500	2.0500	1.9000	1.9000	-22.764%	8	670	+4.211%
2026-03-25	2.4600	2.4600	2.4600	2.4600	+4.681%	1	677	-19.512%
2026-03-20	2.3600	2.3700	2.3500	2.3500	-4.858%	10	677	-15.745%
2026-03-19	2.6100	2.6100	2.4700	2.4700	-31.006%	112	681	-19.838%
2026-03-17	3.5000	3.5800	3.5000	3.5800	-13.317%	3	577	-44.693%
2026-03-16	4.1300	4.1300	4.1300	4.1300	+19.364%	2	577	-52.058%
2026-03-12	3.4500	3.4600	3.4500	3.4600	-47.970%	70	577	-42.775%
2026-03-10	6.6000	6.6500	6.6000	6.6500	+5.556%	20	592	-70.226%
2026-03-09	6.3000	6.3000	6.3000	6.3000	+23.529%	3	602	-68.571%
2026-03-05	5.7000	5.7000	5.0300	5.1000	-15.141%	46	602	-61.176%
2026-03-04	5.8000	6.0100	5.8000	6.0100	+0.167%	23	595	-67.055%
2026-03-03	6.2000	6.5700	6.0000	6.0000	-5.363%	6	600	-67.000%
2026-03-02	6.3400	6.3400	6.3400	6.3400	-0.157%	1	599	-68.770%
2026-02-26	6.4000	6.4000	5.9700	6.3500	-3.788%	22	599	-68.819%
2026-02-25	6.7000	6.7000	6.4800	6.6000	-6.117%	4	613	-70.000%
2026-02-24	7.7500	7.7500	7.0300	7.0300	+6.839%	5	613	-71.835%
2026-02-23	7.0000	7.1500	6.5600	6.5800	-9.863%	4	614	-69.909%
2026-02-20	7.3000	7.3000	7.3000	7.3000	-10.976%	1	614	-72.877%
2026-02-19	8.0000	8.2000	8.0000	8.2000	-16.327%	5	613	-75.854%
2026-02-18	9.8000	9.8000	9.8000	9.8000	+3.049%	1	616	-79.796%
2026-02-17	9.5100	9.5100	9.5100	9.5100	-2.959%	4	616	-79.180%
2026-02-13	10.8000	10.8000	9.7000	9.8000	+8.768%	17	606	-79.796%
2026-02-12	9.3500	9.3500	9.0100	9.0100	-18.091%	5	606	-78.024%
2026-02-10	11.0000	11.0000	11.0000	11.0000	+7.317%	1	602	-82.000%
2026-02-09	10.4500	10.5200	9.8000	10.2500	+1.990%	105	602	-80.683%
2026-02-06	11.0000	11.0000	10.0500	10.0500	+16.185%	20	579	-80.299%
2026-02-04	8.6500	8.6500	8.6500	8.6500	+16.107%	1	575	-77.110%
2026-02-03	7.7000	7.7000	7.4500	7.4500	-4.487%	2	575	-73.423%
2026-02-02	7.8000	7.8000	7.8000	7.8000	+7.586%	1	576	-74.615%
2026-01-30	7.3500	7.3500	6.6500	7.2500	-8.228%	16	576	-72.690%
2026-01-29	8.4000	8.7000	7.7500	7.9000	-24.762%	306	581	-74.937%
2026-01-28	9.0000	10.5000	9.0000	10.5000	+3.346%	25	582	-81.143%
2026-01-27	9.0000	12.2500	8.8500	10.1600	-6.789%	28	583	-80.512%
2026-01-26	11.3600	11.8200	10.9000	10.9000	-13.834%	127	562	-81.835%
2026-01-23	11.9900	12.7500	11.9900	12.6500	+1.200%	106	526	-84.348%
2026-01-22	11.7100	12.5000	11.7100	12.5000	+4.167%	271	728	-84.160%
2026-01-21	12.0000	12.0000	12.0000	12.0000	+3.896%	100	734	-83.500%
2026-01-20	11.1300	11.6400	11.1300	11.5500	+1.762%	9	733	-82.857%
2026-01-16	11.3500	11.3500	11.3500	11.3500	-2.575%	3	735	-82.555%
2026-01-15	12.1000	12.1000	11.6000	11.6500	+19.121%	5	735	-83.004%
2026-01-14	10.5400	10.5400	9.7800	9.7800	-13.144%	2	736	-79.755%
2026-01-13	9.2000	11.2600	9.2000	11.2600	+29.277%	17	734	-82.416%
2026-01-12	8.3500	8.7100	8.2700	8.7100	+13.117%	3	745	-77.268%
2026-01-09	7.5600	7.7000	6.6000	7.7000	+22.222%	14	746	-74.286%
2026-01-08	7.3500	7.3800	6.3000	6.3000	-16.556%	11	736	-68.571%
2026-01-07	7.5500	7.6500	7.5500	7.5500	+10.219%	4	737	-73.775%
2026-01-06	6.8500	6.8500	6.8500	6.8500	-13.291%	1	735	-71.095%
2026-01-05	7.3500	7.9000	6.5700	7.9000	+29.508%	14	735	-74.937%
2026-01-02	5.4600	6.4000	5.4600	6.1000	+7.965%	13	731	-67.541%
2025-12-30	5.4500	5.6500	5.4500	5.6500	+11.220%	9	730	-64.956%
2025-12-26	5.0800	5.0800	5.0800	5.0800	+1.397%	1	734	-61.024%
2025-12-23	5.0100	5.0100	5.0100	5.0100	-1.765%	1	734	-60.479%
2025-12-22	5.0700	5.1000	5.0500	5.1000	-4.851%	5	734	-61.176%
2025-12-19	5.3600	5.3600	5.3600	5.3600	+9.388%	1	730	-63.060%
2025-12-16	5.0200	5.0200	4.9000	4.9000	+8.168%	3	729	-59.592%
2025-12-12	4.5300	4.5300	4.5300	4.5300	-3.412%	2	730	-56.291%
2025-12-11	4.6900	4.6900	4.6900	4.6900	-0.213%	1	730	-57.783%
2025-12-09	4.7000	4.7000	4.7000	4.7000	-8.738%	1	729	-57.872%
2025-12-08	5.1500	5.1500	5.1500	5.1500	-6.364%	2	728	-61.553%
2025-12-03	5.5000	5.5000	5.5000	5.5000	+10.000%	1	728	-64.000%
2025-12-02	4.5700	5.0000	4.5000	5.0000	+54.799%	303	727	-60.400%
2025-12-01	3.2400	3.2400	3.2300	3.2300	+0.937%	2	426	-38.700%
2025-11-26	2.8700	3.2000	2.8700	3.2000	+22.137%	25	433	-38.125%
2025-11-25	3.1300	3.1300	2.6200	2.6200	+11.966%	15	433	-24.427%
2025-11-24	2.3400	2.3400	2.3400	2.3400	-8.949%	1	446	-15.385%
2025-11-21	3.0300	3.0500	2.5700	2.5700	-16.558%	29	446	-22.957%
2025-11-19	3.1200	3.1200	3.0800	3.0800	-29.195%	6	421	-35.714%
2025-11-14	4.2500	4.5000	4.2500	4.3500	+4.819%	8	420	-54.483%
2025-11-11	4.2600	4.2600	4.1500	4.1500	+0.973%	2	423	-52.289%
2025-11-10	4.2000	4.2000	4.1100	4.1100	+0.244%	2	423	-51.825%
2025-11-07	4.2500	4.2800	4.1000	4.1000	-11.828%	3	423	-51.707%
2025-11-06	4.6500	4.6500	4.6500	4.6500	-4.124%	1	421	-57.419%
2025-11-05	4.6200	4.8500	4.6200	4.8500	+1.042%	4	420	-59.175%
2025-11-04	5.0500	5.0500	4.8000	4.8000	-15.937%	8	419	-58.750%
2025-11-03	5.7100	5.7100	5.7100	5.7100	+9.808%	1	421	-65.324%
2025-10-31	5.2000	5.2000	5.2000	5.2000	-3.166%	3	421	-61.923%
2025-10-30	6.1500	6.1500	5.1000	5.3700	-23.286%	29	418	-63.128%
2025-10-29	7.0000	7.0000	7.0000	7.0000	-19.540%	1	399	-71.714%
2025-10-28	8.6000	9.4000	8.4000	8.7000	+19.178%	27	398	-77.241%
2025-10-21	7.3000	7.3000	7.3000	7.3000	-4.575%	1	377	-72.877%
2025-10-20	7.6700	7.7400	7.6500	7.6500	+1.057%	3	376	-74.118%
2025-10-15	7.4400	7.5700	7.4400	7.5700	+0.933%	2	375	-73.844%
2025-10-14	7.5000	7.5000	7.5000	7.5000	-8.981%	1	375	-73.600%
2025-10-13	8.3000	8.3000	7.6000	8.2400	+0.488%	3	374	-75.971%
2025-10-10	8.2000	8.2000	8.2000	8.2000	+2.372%	2	374	-75.854%
2025-10-09	8.0000	8.3000	8.0000	8.0100	-13.499%	4	374	-75.281%
2025-10-08	9.0600	9.2600	8.8500	9.2600	+7.674%	255	370	-78.618%
2025-10-07	8.6000	8.6000	8.6000	8.6000	+13.158%	3	122	-76.977%
2025-10-06	8.0000	8.0000	7.6000	7.6000	-4.403%	24	122	-73.947%
2025-10-03	7.8000	7.9500	7.7700	7.9500	+3.922%	4	109	-75.094%
2025-10-02	7.5500	7.6500	7.5500	7.6500	+4.795%	3	109	-74.118%
2025-10-01	7.7000	7.7000	7.3000	7.3000	-3.947%	2	111	-72.877%
2025-09-30	8.0000	8.0000	7.6000	7.6000	-4.161%	3	112	-73.947%
2025-09-29	7.9800	7.9800	7.7500	7.9300	-9.681%	7	110	-75.032%
2025-09-26	9.4000	9.4400	8.7800	8.7800	+21.944%	7	107	-77.449%
2025-09-25	7.7100	7.8000	7.2000	7.2000	-6.250%	12	105	-72.500%
2025-09-24	7.9900	8.1000	7.6800	7.6800	+0.392%	4	108	-74.219%
2025-09-23	8.0000	8.0000	7.6500	7.6500	+5.517%	3	107	-74.118%
2025-09-18	7.7300	7.7300	7.2500	7.2500	+4.467%	32	107	-72.690%
2025-09-17	7.7500	7.7500	6.8200	6.9400	+2.815%	3	75	-71.470%
2025-09-16	6.7000	6.7500	6.7000	6.7500	+2.273%	2	75	-70.667%
2025-09-15	6.6000	6.6000	6.6000	6.6000	-6.780%	1	75	-70.000%
2025-09-12	7.0000	7.0800	7.0000	7.0800	-8.052%	2	75	-72.034%
2025-09-11	8.7000	9.1700	7.7000	7.7000	-14.444%	7	74	-74.286%
2025-09-10	9.1000	9.1000	8.8000	9.0000	-4.963%	3	71	-78.000%
2025-09-09	9.5000	9.6000	9.4000	9.4700	+5.222%	4	68	-79.092%
2025-09-05	9.0500	9.4000	9.0000	9.0000	-12.023%	6	68	-78.000%
2025-09-04	10.2300	10.2300	10.2300	10.2300	-6.147%	1	66	-80.645%
2025-09-03	11.1000	11.1000	10.9000	10.9000	-11.020%	3	65	-81.835%
2025-09-02	11.9200	12.2500	11.9200	12.2500	+13.426%	3	62	-83.837%
2025-08-27	10.6500	10.8000	10.6500	10.8000	+4.753%	2	62	-81.667%
2025-08-26	10.3100	10.3100	10.3100	10.3100	+6.398%	2	61	-80.795%
2025-08-25	9.6000	9.6900	9.6000	9.6900	-4.532%	2	59	-79.567%
2025-08-22	10.1500	10.1500	10.1500	10.1500	+10.326%	1	59	-80.493%
2025-08-20	9.2000	9.2000	9.2000	9.2000	-1.288%	1	58	-78.478%
2025-08-19	9.3200	9.3200	9.3200	9.3200	-9.952%	1	58	-78.755%
2025-08-18	10.3500	10.3500	10.3500	10.3500	-11.538%	37	57	-80.870%
2025-08-15	11.5500	11.7000	11.5500	11.7000	+3.723%	2	20	-83.077%
2025-08-14	11.2800	11.2800	11.2800	11.2800	+7.943%	1	21	-82.447%
2025-08-08	10.4500	10.4500	10.4500	10.4500	+10.000%	2	21	-81.053%
2025-08-06	9.5000	9.5000	9.5000	9.5000	-3.259%	3	21	-79.158%
2025-08-01	10.5200	10.5200	9.4000	9.8200	-8.052%	5	18	-79.837%
2025-07-30	11.1700	11.1700	10.6800	10.6800	-11.000%	2	17	-81.461%
2025-07-29	12.0000	12.0000	12.0000	12.0000	-6.250%	10	15	-83.500%
2025-07-28	12.9100	12.9100	12.7000	12.8000	-1.690%	3	5	-84.531%
2025-07-21	12.8500	13.0200	12.8500	13.0200	+5.854%	4	4	-84.793%
2025-07-18	12.3000	12.3000	12.3000	12.3000	-7.519%	1	1	-83.902%
2025-07-15	13.3000	13.3000	13.3000	13.3000	0.000%	1	1	-85.113%