Dark

BA20270115P125
BA Jan 15 2027 125.00 Put (BA270115P00125000)
option OPRA

EOD

Sep 29, 2026

0.4300+65.385%(+0.1700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.4300	0.4300	0.4300	0.4300	+65.385%	1	353	0.000%
2026-09-23	0.2600	0.2700	0.2600	0.2600	-3.704%	4	353	+65.385%
2026-09-15	0.1800	0.2700	0.1800	0.2700	+35.000%	8	353	+59.259%
2026-09-11	0.1700	0.2000	0.1700	0.2000	+25.000%	2	352	+115.000%
2026-09-09	0.1600	0.1600	0.1600	0.1600	-23.810%	1	352	+168.750%
2026-09-04	0.1900	0.2300	0.1900	0.2100	+10.526%	6	352	+104.762%
2026-08-26	0.1400	0.1900	0.1400	0.1900	+11.765%	2	352	+126.316%
2026-08-19	0.1700	0.1700	0.1700	0.1700	-39.286%	1	352	+152.941%
2026-08-03	0.2800	0.2800	0.2800	0.2800	-44.000%	1	352	+53.571%
2026-07-28	0.5000	0.5000	0.5000	0.5000	+35.135%	1	353	-14.000%
2026-07-09	0.3700	0.3700	0.3700	0.3700	-56.977%	1	353	+16.216%
2026-05-18	0.8400	0.9200	0.8400	0.8600	-4.444%	42	354	-50.000%
2026-05-14	0.9000	0.9000	0.9000	0.9000	-18.182%	1	354	-52.222%
2026-05-04	0.9300	1.1000	0.9300	1.1000	+7.843%	41	354	-60.909%
2026-05-01	1.0300	1.0300	1.0200	1.0200	-3.774%	3	350	-57.843%
2026-04-28	0.9800	1.1100	0.9600	1.0600	+3.922%	32	350	-59.434%
2026-04-17	1.0000	1.0200	1.0000	1.0200	-9.735%	2	335	-57.843%
2026-04-15	1.1300	1.1300	1.1300	1.1300	-34.302%	1	335	-61.947%
2026-04-08	1.7200	1.7200	1.7200	1.7200	-56.784%	10	336	-75.000%
2026-03-30	3.9500	3.9800	3.9500	3.9800	+3.109%	6	346	-89.196%
2026-03-27	3.8700	3.8700	3.8600	3.8600	+16.970%	5	349	-88.860%
2026-03-25	3.3000	3.3000	3.3000	3.3000	-7.042%	1	354	-86.970%
2026-03-24	3.3700	3.5500	3.3700	3.5500	-4.054%	11	354	-87.887%
2026-03-20	3.6500	3.7000	3.6500	3.7000	+6.628%	6	345	-88.378%
2026-03-19	3.4000	3.4700	3.2800	3.4700	+27.106%	14	344	-87.608%
2026-03-18	2.7600	2.7600	2.5900	2.7300	-8.696%	10	346	-84.249%
2026-03-12	2.8900	2.9900	2.8900	2.9900	+22.041%	7	347	-85.619%
2026-03-11	2.4500	2.4500	2.4500	2.4500	+22.500%	7	347	-82.449%
2026-03-10	2.0000	2.0000	2.0000	2.0000	+29.032%	75	340	-78.500%
2026-02-24	1.5500	1.5500	1.5500	1.5500	+5.442%	1	265	-72.258%
2026-02-19	1.4700	1.4700	1.4700	1.4700	+2.083%	1	264	-70.748%
2026-02-02	1.4400	1.4400	1.4400	1.4400	+45.455%	1	264	-70.139%
2026-01-30	0.9900	0.9900	0.9900	0.9900	-5.714%	1	264	-56.566%
2026-01-28	1.0500	1.0500	1.0500	1.0500	-18.605%	1	264	-59.048%
2026-01-20	1.2800	1.2900	1.2800	1.2900	-5.147%	10	264	-66.667%
2026-01-14	1.3600	1.3600	1.3600	1.3600	-15.000%	1	259	-68.382%
2026-01-06	1.4500	1.6000	1.4500	1.6000	-8.571%	3	259	-73.125%
2026-01-05	1.7500	1.7500	1.7500	1.7500	-6.915%	1	259	-75.429%
2026-01-02	1.9600	1.9600	1.8800	1.8800	-6.000%	2	259	-77.128%
2025-12-31	2.0000	2.0000	2.0000	2.0000	-7.834%	1	258	-78.500%
2025-12-29	2.0300	2.1700	1.9700	2.1700	+1.878%	12	258	-80.184%
2025-12-22	2.1300	2.1300	2.1300	2.1300	-39.143%	6	259	-79.812%
2025-12-10	3.7000	3.7000	3.5000	3.5000	+9.375%	2	255	-87.714%
2025-12-09	3.2000	3.2000	3.2000	3.2000	-29.360%	1	254	-86.563%
2025-11-26	4.5400	4.5400	4.5300	4.5300	-19.107%	2	253	-90.508%
2025-11-24	5.6000	5.6000	5.6000	5.6000	+3.321%	10	253	-92.321%
2025-11-21	5.6500	5.6500	5.4200	5.4200	-1.455%	6	243	-92.066%
2025-11-20	5.5000	5.5000	5.5000	5.5000	+20.879%	2	241	-92.182%
2025-11-19	4.5500	4.5500	4.5500	4.5500	+16.967%	1	239	-90.549%
2025-11-10	3.8200	3.8900	3.8200	3.8900	+31.419%	4	238	-88.946%
2025-10-21	2.9600	2.9600	2.9600	2.9600	-11.111%	1	236	-85.473%
2025-10-17	3.3600	3.3600	3.3300	3.3300	+14.041%	2	236	-87.087%
2025-10-07	2.9200	2.9200	2.9200	2.9200	-8.750%	2	237	-85.274%
2025-10-01	2.9000	3.2000	2.9000	3.2000	-2.439%	15	237	-86.563%
2025-09-30	3.2500	3.2800	3.2500	3.2800	+13.495%	2	237	-86.890%
2025-09-17	2.8900	2.8900	2.8900	2.8900	+16.064%	1	237	-85.121%
2025-08-29	2.4900	2.4900	2.4900	2.4900	-11.702%	1	236	-82.731%
2025-08-20	2.8200	2.8200	2.8200	2.8200	+12.800%	1	236	-84.752%
2025-08-14	2.5000	2.5000	2.5000	2.5000	-8.759%	2	237	-82.800%
2025-08-08	2.7400	2.7400	2.7400	2.7400	-14.375%	20	239	-84.307%
2025-07-31	3.2000	3.2000	3.2000	3.2000	+4.918%	2	259	-86.563%
2025-07-29	3.0500	3.0500	3.0500	3.0500	-3.481%	1	257	-85.902%
2025-07-25	3.1200	3.1600	3.1200	3.1600	+3.268%	2	257	-86.392%
2025-07-23	2.8500	3.0600	2.8500	3.0600	-7.831%	21	257	-85.948%
2025-07-22	3.3500	3.4700	3.3200	3.3200	-1.775%	4	258	-87.048%
2025-07-18	3.3000	3.3800	3.3000	3.3800	-2.874%	2	256	-87.278%
2025-07-17	3.4100	3.4800	3.3600	3.4800	+1.163%	4	255	-87.644%
2025-07-15	3.3600	3.4400	3.3600	3.4400	-5.495%	2	255	-87.500%
2025-07-10	3.5700	3.6400	3.5700	3.6400	-2.933%	2	254	-88.187%
2025-07-09	3.8000	3.8000	3.6300	3.7500	-10.714%	3	254	-88.533%
2025-07-08	4.0500	4.2000	4.0500	4.2000	-6.250%	2	254	-89.762%
2025-07-07	4.2200	4.4800	4.2200	4.4800	+0.901%	4	253	-90.402%
2025-07-03	4.2300	4.4400	4.1400	4.4400	-9.939%	4	252	-90.315%
2025-07-02	4.6800	4.9300	4.6800	4.9300	0.000%	2	252	-91.278%
2025-06-30	4.8000	4.9300	4.8000	4.9300	+4.894%	2	252	-91.278%
2025-06-27	4.7500	4.8200	4.4900	4.7000	-7.480%	8	252	-90.851%
2025-06-26	4.9200	5.1000	4.9200	5.0800	-8.468%	22	254	-91.535%
2025-06-25	5.5500	5.5500	5.3800	5.5500	+1.835%	4	274	-92.252%
2025-06-24	5.3100	5.4500	5.3100	5.4500	-4.720%	2	274	-92.110%
2025-06-23	5.4200	5.7200	5.4200	5.7200	-2.555%	2	274	-92.483%
2025-06-20	5.7400	5.8700	5.7400	5.8700	-3.135%	4	274	-92.675%
2025-06-18	5.6900	6.0600	5.6900	6.0600	+1.678%	3	273	-92.904%
2025-06-17	5.9600	5.9600	5.9600	5.9600	+6.429%	25	273	-92.785%
2025-06-16	5.6000	5.6000	5.6000	5.6000	-9.532%	3	248	-92.321%
2025-06-13	5.8100	6.1900	5.8100	6.1900	+13.578%	10	251	-93.053%
2025-06-12	5.7500	5.7500	5.3300	5.4500	+17.457%	28	248	-92.110%
2025-06-11	4.5300	4.6400	4.5300	4.6400	+6.912%	2	223	-90.733%
2025-06-10	4.4800	4.4800	4.2800	4.3400	-6.667%	3	223	-90.092%
2025-06-09	4.6500	4.6500	4.4600	4.6500	-3.125%	3	225	-90.753%
2025-06-06	4.9100	4.9800	4.8000	4.8000	-1.031%	148	226	-91.042%
2025-06-05	4.7600	4.9700	4.7600	4.8500	-1.623%	62	224	-91.134%
2025-06-04	4.6200	4.9300	4.6200	4.9300	+4.008%	2	184	-91.278%
2025-06-03	4.5200	4.7400	4.5200	4.7400	-5.578%	2	184	-90.928%
2025-06-02	4.7300	5.0200	4.7300	5.0200	-2.335%	2	184	-91.434%
2025-05-30	5.0700	5.1400	4.9400	5.1400	+3.838%	56	184	-91.634%
2025-05-29	4.6100	5.1000	4.6100	4.9500	-8.672%	4	168	-91.313%
2025-05-28	5.4200	5.4200	5.4200	5.4200	+2.264%	1	166	-92.066%
2025-05-27	5.1200	5.3700	5.1200	5.3000	-7.826%	3	165	-91.887%
2025-05-23	5.4600	5.7500	5.4600	5.7500	+7.477%	4	164	-92.522%
2025-05-22	5.1100	5.3500	5.1100	5.3500	+6.362%	2	164	-91.963%
2025-05-21	4.7500	5.0300	4.7500	5.0300	+0.600%	2	164	-91.451%
2025-05-20	4.9000	5.0000	4.8100	5.0000	-2.534%	28	164	-91.400%
2025-05-19	4.8900	5.1300	4.8900	5.1300	-2.099%	2	139	-91.618%
2025-05-16	5.0500	5.2400	4.9800	5.2400	+2.544%	6	139	-91.794%
2025-05-15	4.9800	5.1100	4.8900	5.1100	-6.239%	3	138	-91.585%
2025-05-14	4.8400	5.4500	4.8400	5.4500	+8.566%	3	139	-92.110%
2025-05-13	5.0100	5.1700	4.9400	5.0200	-15.203%	4	138	-91.434%
2025-05-12	5.6700	5.9200	5.6700	5.9200	-7.644%	2	138	-92.736%
2025-05-09	6.7700	6.7700	6.4100	6.4100	-9.591%	4	138	-93.292%
2025-05-08	7.0600	7.3400	7.0600	7.0900	-8.869%	3	138	-93.935%
2025-05-07	7.5900	7.7800	7.5900	7.7800	+3.733%	2	138	-94.473%
2025-05-06	8.3200	8.3200	7.4500	7.5000	+0.806%	19	138	-94.267%
2025-05-05	7.4200	7.5400	7.4200	7.4400	-2.490%	3	155	-94.220%
2025-05-02	7.5700	7.8000	7.4700	7.6300	-7.290%	8	155	-94.364%
2025-05-01	8.0600	8.2300	8.0600	8.2300	+0.366%	2	155	-94.775%
2025-04-29	8.0700	8.4000	8.0700	8.2000	-2.844%	3	155	-94.756%
2025-04-28	8.4400	8.4400	8.4400	8.4400	-15.600%	2	156	-94.905%
2025-04-24	10.0000	10.0000	10.0000	10.0000	-1.865%	16	158	-95.700%
2025-04-23	10.1900	10.1900	10.1900	10.1900	-15.083%	1	142	-95.780%
2025-04-17	12.0000	12.0000	12.0000	12.0000	-5.512%	1	142	-96.417%
2025-04-15	12.7700	12.7700	12.7000	12.7000	-10.563%	2	142	-96.614%
2025-04-11	14.2000	14.2000	14.2000	14.2000	+9.063%	20	141	-96.972%
2025-04-09	13.0200	13.0200	13.0200	13.0200	-23.636%	1	151	-96.697%
2025-04-08	17.5000	17.5000	17.0500	17.0500	-10.263%	8	152	-97.478%
2025-04-07	22.5000	22.5000	19.0000	19.0000	-0.524%	8	160	-97.737%
2025-04-04	17.5000	19.6500	17.5000	19.1000	+44.151%	50	163	-97.749%
2025-04-03	12.2700	13.2500	12.2700	13.2500	+39.768%	3	141	-96.755%
2025-04-02	9.5000	9.5000	9.4300	9.4800	+4.751%	8	141	-95.464%
2025-04-01	8.9800	9.0500	8.9800	9.0500	+19.551%	4	141	-95.249%
2025-03-27	7.4100	7.5700	7.4100	7.5700	-2.323%	2	141	-94.320%
2025-03-26	7.8000	7.8500	7.7500	7.7500	-28.571%	12	141	-94.452%
2025-03-18	10.8500	10.8500	10.8500	10.8500	-1.184%	2	141	-96.037%
2025-03-17	10.9800	10.9800	10.9800	10.9800	-21.571%	1	142	-96.084%
2025-03-10	14.0000	14.0000	14.0000	14.0000	+26.126%	10	141	-96.929%
2025-03-04	11.1000	11.1000	11.1000	11.1000	+81.967%	1	131	-96.126%
2025-02-18	6.1200	6.2000	6.1000	6.1000	-7.994%	8	130	-92.951%
2025-02-12	6.6300	6.6300	6.6300	6.6300	-5.286%	4	132	-93.514%
2025-02-11	7.0000	7.0000	7.0000	7.0000	-0.709%	2	136	-93.857%
2025-02-05	7.0500	7.0500	7.0500	7.0500	-8.203%	20	134	-93.901%
2025-02-03	7.7800	7.7800	7.6800	7.6800	-10.175%	12	154	-94.401%
2025-01-29	8.8800	9.1000	8.2400	8.5500	+22.143%	26	165	-94.971%
2025-01-28	7.1500	7.1500	6.7500	7.0000	-11.839%	4	188	-93.857%
2025-01-27	8.0000	8.0000	7.6500	7.9400	+0.506%	32	192	-94.584%
2025-01-24	7.7800	7.9000	7.7800	7.9000	+2.464%	6	219	-94.557%
2025-01-23	7.9200	8.1000	7.5500	7.7100	-7.665%	35	216	-94.423%
2025-01-22	8.3500	8.3500	8.3500	8.3500	-7.735%	1	246	-94.850%
2025-01-17	8.9000	9.0500	8.8200	9.0500	-7.179%	14	238	-95.249%
2025-01-15	9.7000	9.8500	9.7000	9.7500	+2.094%	7	238	-95.590%
2025-01-10	9.5500	9.5500	9.5500	9.5500	+5.525%	2	231	-95.497%
2025-01-07	9.0500	9.0500	9.0500	9.0500	-4.233%	1	232	-95.249%
2025-01-06	9.4500	9.4500	9.4500	9.4500	-4.061%	1	233	-95.450%
2025-01-03	9.2500	9.8500	9.2500	9.8500	+1.026%	6	234	-95.635%
2025-01-02	9.7300	9.7500	9.5800	9.7500	+13.636%	3	231	-95.590%
2024-12-30	8.5800	8.5800	8.5800	8.5800	-14.286%	20	231	-94.988%
2024-12-24	10.0100	10.0100	10.0100	10.0100	+8.686%	1	214	-95.704%
2024-12-19	9.5600	9.5600	9.2100	9.2100	-6.020%	26	214	-95.331%
2024-12-18	9.0900	9.8000	9.0400	9.8000	-1.508%	27	240	-95.612%
2024-12-16	11.3900	11.3900	9.7600	9.9500	-0.995%	52	213	-95.678%
2024-12-13	10.0500	10.0500	10.0500	10.0500	-8.885%	10	164	-95.721%
2024-12-11	11.0300	11.0300	11.0300	11.0300	-1.693%	1	159	-96.102%
2024-12-10	11.2200	11.2200	11.2200	11.2200	-15.000%	2	158	-96.168%
2024-12-06	13.2000	13.2000	13.2000	13.2000	+4.348%	2	160	-96.742%
2024-12-05	12.4800	12.7500	12.4800	12.6500	+1.606%	21	160	-96.601%
2024-12-04	12.4700	12.4700	12.4500	12.4500	-0.160%	5	139	-96.546%
2024-12-02	12.2500	12.4700	12.2500	12.4700	-10.929%	2	134	-96.552%
2024-11-27	14.0000	14.0000	14.0000	14.0000	+0.358%	3	133	-96.929%
2024-11-26	13.9500	13.9500	13.9500	13.9500	+0.360%	1	133	-96.918%
2024-11-25	14.2500	14.2500	13.9000	13.9000	-6.397%	16	132	-96.906%
2024-11-22	14.8500	14.8500	14.8500	14.8500	-7.361%	8	121	-97.104%
2024-11-20	15.8900	16.1500	15.6500	16.0300	-3.724%	15	117	-97.318%
2024-11-18	16.6500	16.6500	16.6500	16.6500	-8.516%	60	121	-97.417%
2024-11-15	18.2000	18.2000	18.2000	18.2000	+5.814%	4	63	-97.637%
2024-11-13	16.5000	17.2000	16.5000	17.2000	+5.846%	13	63	-97.500%
2024-11-12	15.2500	16.2500	15.2500	16.2500	+10.169%	9	66	-97.354%
2024-11-11	14.6300	14.7500	14.2800	14.7500	+6.498%	36	57	-97.085%
2024-11-08	13.8500	13.8500	13.8500	13.8500	-9.889%	2	67	-96.895%
2024-11-06	14.2500	15.5500	14.2500	15.3700	+8.316%	12	66	-97.202%
2024-11-05	14.1200	14.1900	14.1200	14.1900	+0.710%	31	62	-96.970%
2024-11-04	14.0900	14.0900	14.0900	14.0900	-1.261%	10	44	-96.948%
2024-11-01	14.3400	14.3400	12.0000	14.2700	-5.183%	52	34	-96.987%
2024-10-31	15.0500	15.0500	15.0500	15.0500	+9.455%	5	21	-97.143%
2024-10-30	13.7500	13.7500	13.7500	13.7500	-1.786%	1	16	-96.873%
2024-10-29	14.0000	14.0000	14.0000	14.0000	0.000%	1	15	-96.929%
2024-10-28	14.1600	14.1600	14.0000	14.0000	+3.704%	2	15	-96.929%
2024-10-22	13.5000	13.5000	13.5000	13.5000	-6.897%	2	14	-96.815%
2024-10-17	14.5000	14.5000	14.5000	14.5000	-6.812%	1	16	-97.034%
2024-10-15	15.5600	15.5600	15.5600	15.5600	-0.892%	1	17	-97.237%
2024-10-11	15.7300	15.7300	15.7000	15.7000	-5.250%	4	17	-97.261%
2024-10-10	16.4200	16.5700	16.4200	16.5700	+4.083%	2	16	-97.405%
2024-10-09	15.7500	15.9200	15.2900	15.9200	+4.052%	6	14	-97.299%
2024-10-01	15.1000	15.3000	15.1000	15.3000	-2.857%	3	9	-97.190%
2024-09-30	15.7500	15.7500	15.7500	15.7500	+8.621%	1	9	-97.270%
2024-09-27	14.5000	14.5000	14.5000	14.5000	+0.346%	2	9	-97.034%
2024-09-26	14.8000	14.8500	14.4500	14.4500	-4.620%	3	9	-97.024%
2024-09-25	14.2000	15.1500	14.2000	15.1500	+4.052%	5	9	-97.162%
2024-09-24	14.5000	14.5600	14.5000	14.5600	+2.175%	2	5	-97.047%
2024-09-23	14.7500	14.7500	14.2500	14.2500	-3.390%	2	4	-96.982%
2024-09-20	14.7500	14.7500	14.7500	14.7500	+2.431%	2	3	-97.085%
2024-09-19	14.4000	14.4000	14.4000	14.4000	-1.370%	1	2	-97.014%
2024-09-18	14.3000	14.6000	14.3000	14.6000	-3.630%	2	2	-97.055%
2024-09-16	15.1500	15.1500	15.1500	15.1500	0.000%	1	1	-97.162%