Dark

BA20270115P205
BA Jan 15 2027 205.00 Put (BA270115P00205000)
option OPRA

EOD

Aug 7, 2026

7.85-5.422%(-0.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	8.4700	8.4700	7.8500	7.8500	-5.422%	5	1,593	0.000%
2026-08-06	8.1100	8.3000	8.1100	8.3000	+18.234%	24	1,593	-5.422%
2026-08-05	7.5800	7.5800	7.0200	7.0200	-11.698%	12	1,601	+11.823%
2026-08-04	8.2500	8.3000	7.9200	7.9500	-10.271%	16	1,600	-1.258%
2026-08-03	10.0500	10.4300	8.7600	8.8600	-35.328%	10	1,603	-11.400%
2026-07-30	13.7000	13.7000	13.7000	13.7000	-9.750%	5	1,604	-42.701%
2026-07-29	14.7500	15.1800	14.7500	15.1800	+35.536%	7	1,609	-48.287%
2026-07-28	12.8000	12.8000	11.2000	11.2000	-23.288%	66	1,604	-29.911%
2026-07-27	15.2500	15.4500	14.6000	14.6000	-8.003%	71	1,575	-46.233%
2026-07-24	15.8700	15.8700	15.8700	15.8700	-7.139%	5	1,544	-50.536%
2026-07-23	15.8500	17.0900	15.8500	17.0900	+3.263%	5	1,542	-54.067%
2026-07-22	17.4500	17.4500	16.5000	16.5500	-7.283%	4	1,541	-52.568%
2026-07-21	17.2000	17.8500	17.2000	17.8500	+13.333%	3	1,540	-56.022%
2026-07-20	16.6500	16.6500	15.7500	15.7500	+9.375%	6	1,540	-50.159%
2026-07-17	14.6400	14.6400	14.4000	14.4000	+8.679%	402	1,539	-45.486%
2026-07-14	13.2500	13.2500	13.2500	13.2500	-5.761%	1	1,936	-40.755%
2026-07-13	12.9500	14.0600	12.9500	14.0600	+21.311%	4	1,935	-44.168%
2026-07-10	12.7500	12.7500	11.5900	11.5900	-2.029%	207	1,935	-32.269%
2026-07-09	11.9200	12.2200	11.7500	11.8300	-0.588%	64	1,732	-33.643%
2026-07-08	11.9000	11.9000	11.9000	11.9000	+20.690%	25	1,785	-34.034%
2026-07-07	9.6000	9.8600	9.1000	9.8600	+6.710%	226	1,806	-20.385%
2026-07-06	9.9000	9.9000	9.2400	9.2400	-21.959%	603	1,935	-15.043%
2026-07-02	11.5000	12.3500	11.5000	11.8400	-10.303%	66	1,993	-33.699%
2026-07-01	13.7500	13.7500	13.2000	13.2000	-8.270%	45	1,993	-40.530%
2026-06-30	14.5000	14.5500	14.3900	14.3900	-5.948%	44	2,021	-45.448%
2026-06-29	15.2000	15.3000	14.9500	15.3000	+9.286%	7	2,025	-48.693%
2026-06-26	14.0400	14.0400	14.0000	14.0000	-0.356%	6	2,024	-43.929%
2026-06-25	12.9000	14.0500	12.6900	14.0500	+1.079%	38	2,019	-44.128%
2026-06-24	13.4200	13.9000	13.4200	13.9000	-1.558%	6	2,011	-43.525%
2026-06-23	14.1200	14.1200	14.1200	14.1200	+5.138%	6	2,012	-44.405%
2026-06-22	13.3500	13.4300	12.9000	13.4300	+6.672%	36	2,018	-41.549%
2026-06-16	12.1500	12.5900	12.1500	12.5900	+4.308%	20	2,030	-37.649%
2026-06-15	12.7600	12.7600	12.0700	12.0700	-31.923%	21	2,027	-34.963%
2026-06-11	17.7300	17.7300	17.7300	17.7300	-6.684%	3	2,025	-55.725%
2026-06-10	19.2200	19.2500	19.0000	19.0000	+9.195%	16	2,025	-58.684%
2026-06-09	17.1500	17.4000	17.1500	17.4000	+1.754%	18	2,023	-54.885%
2026-06-08	17.1000	17.1000	17.1000	17.1000	-4.202%	5	2,012	-54.094%
2026-06-05	17.2500	17.8500	17.2500	17.8500	+7.855%	14	2,012	-56.022%
2026-06-04	17.5000	17.5000	16.5500	16.5500	-8.056%	18	2,021	-52.568%
2026-06-03	17.1500	18.0900	17.0000	18.0000	+10.429%	14	2,021	-56.389%
2026-06-02	15.7500	16.3000	15.7500	16.3000	+10.508%	3	2,027	-51.840%
2026-06-01	14.7000	14.7500	14.7000	14.7500	+13.900%	5	2,026	-46.780%
2026-05-29	13.3000	13.3000	12.7300	12.9500	-8.803%	4	2,026	-39.382%
2026-05-28	14.2500	14.2500	14.1500	14.2000	-5.017%	5	2,025	-44.718%
2026-05-27	14.9500	14.9500	14.9500	14.9500	-6.854%	1	2,025	-47.492%
2026-05-26	15.2900	16.0500	15.1000	16.0500	+0.313%	25	2,024	-51.090%
2026-05-22	16.1000	16.2000	16.0000	16.0000	+1.587%	6	2,013	-50.938%
2026-05-21	16.6500	16.7500	15.5000	15.7500	+3.960%	22	1,998	-50.159%
2026-05-20	16.6500	16.6500	15.1500	15.1500	-5.607%	51	1,998	-48.185%
2026-05-19	16.2000	16.2000	16.0500	16.0500	+5.592%	3	1,968	-51.090%
2026-05-15	15.3500	15.5000	15.2000	15.2000	+12.177%	10	1,968	-48.355%
2026-05-14	13.5500	13.6500	13.5500	13.5500	+24.312%	7	1,964	-42.066%
2026-05-13	10.8700	10.9000	10.8700	10.9000	-5.217%	7	1,952	-27.982%
2026-05-12	12.4000	12.4000	11.5000	11.5000	+5.505%	38	1,952	-31.739%
2026-05-11	10.6000	10.9000	10.6000	10.9000	-9.544%	5	1,952	-27.982%
2026-05-08	12.0500	12.0500	12.0500	12.0500	-3.213%	1	1,953	-34.855%
2026-05-07	12.4500	12.4500	12.4500	12.4500	-16.722%	1	1,954	-36.948%
2026-05-05	15.0000	15.0000	14.9500	14.9500	-0.134%	30	1,954	-47.492%
2026-05-04	14.2000	14.9700	14.2000	14.9700	+8.478%	17	1,933	-47.562%
2026-04-30	14.6500	14.6500	13.8000	13.8000	-1.288%	3	1,939	-43.116%
2026-04-28	13.9800	13.9800	13.9800	13.9800	+7.126%	200	1,937	-43.848%
2026-04-27	13.0500	13.0500	13.0500	13.0500	+2.756%	1	1,737	-39.847%
2026-04-24	12.8500	12.8500	12.7000	12.7000	-6.273%	2	1,736	-38.189%
2026-04-23	13.0000	13.6200	13.0000	13.5500	-5.837%	5	1,736	-42.066%
2026-04-22	16.0000	16.0000	14.3900	14.3900	-5.825%	9	1,739	-45.448%
2026-04-17	14.8000	15.2800	14.8000	15.2800	-9.853%	3	1,737	-48.626%
2026-04-16	17.6000	17.6000	16.9000	16.9500	+9.214%	62	1,738	-53.687%
2026-04-15	15.9100	15.9500	15.5200	15.5200	-1.460%	43	1,734	-49.420%
2026-04-14	16.0500	16.0500	15.7300	15.7500	-5.292%	65	1,733	-50.159%
2026-04-13	16.6300	16.6300	16.6300	16.6300	-5.511%	2	1,729	-52.796%
2026-04-09	18.6000	18.6000	17.6000	17.6000	-7.368%	16	1,730	-55.398%
2026-04-08	19.0000	19.0000	19.0000	19.0000	-16.115%	1	1,715	-58.684%
2026-04-07	22.6500	22.6500	22.6500	22.6500	+0.891%	1	1,714	-65.342%
2026-04-06	22.4500	22.4500	22.4500	22.4500	-6.067%	1	1,713	-65.033%
2026-04-01	23.7500	23.9000	23.7500	23.9000	-11.710%	55	1,712	-67.155%
2026-03-31	28.2800	28.2800	27.0700	27.0700	-15.194%	4	1,712	-71.001%
2026-03-30	31.9200	31.9200	31.9200	31.9200	+19.238%	2	1,709	-75.407%
2026-03-25	26.6300	26.7700	26.6300	26.7700	-4.733%	10	1,707	-70.676%
2026-03-24	28.1000	28.1000	28.1000	28.1000	+2.742%	290	1,703	-72.064%
2026-03-23	28.6200	28.6200	26.0000	27.3500	-8.345%	103	1,457	-71.298%
2026-03-20	29.8400	29.8400	29.8400	29.8400	+11.343%	1	1,359	-73.693%
2026-03-19	27.5000	27.5000	26.0000	26.8000	+13.559%	106	1,359	-70.709%
2026-03-18	23.8300	23.8300	23.6000	23.6000	+9.767%	40	1,259	-66.737%
2026-03-16	21.7800	21.7800	21.5000	21.5000	-10.529%	3	1,245	-63.488%
2026-03-13	24.7000	24.7000	24.0300	24.0300	-6.680%	8	1,246	-67.333%
2026-03-12	24.4000	25.7500	24.4000	25.7500	+20.327%	11	1,247	-69.515%
2026-03-11	21.4000	21.4000	21.4000	21.4000	+11.749%	5	1,244	-63.318%
2026-03-10	18.9500	19.1500	18.9500	19.1500	+10.375%	14	1,240	-59.008%
2026-03-06	18.7500	18.7500	17.3500	17.3500	-12.152%	3	1,238	-54.755%
2026-03-05	19.7500	19.7500	19.7500	19.7500	+14.162%	1	1,238	-60.253%
2026-03-04	17.7500	17.7500	17.3000	17.3000	-6.486%	2	1,237	-54.624%
2026-03-03	18.5000	18.5000	18.5000	18.5000	+11.178%	1	1,235	-57.568%
2026-02-27	16.8500	16.8500	16.6400	16.6400	+4.523%	2	1,234	-52.825%
2026-02-26	15.9200	15.9200	15.9200	15.9200	+6.488%	1	1,234	-50.691%
2026-02-24	15.0000	15.1500	14.9500	14.9500	+2.961%	12	1,233	-47.492%
2026-02-12	14.5200	14.5200	14.5200	14.5200	+4.611%	5	1,233	-45.937%
2026-02-11	13.1000	13.8800	13.1000	13.8800	+9.291%	2	1,228	-43.444%
2026-02-10	12.6000	12.7000	12.6000	12.7000	-18.590%	2	1,226	-38.189%
2026-02-03	13.6500	15.6000	13.6500	15.6000	+13.290%	26	1,226	-49.679%
2026-02-02	13.9000	13.9000	13.6900	13.7700	+12.776%	4	1,217	-42.992%
2026-01-28	12.2500	12.2500	12.2000	12.2100	-3.858%	14	1,214	-35.708%
2026-01-27	11.5000	12.7000	10.0000	12.7000	+13.901%	43	1,212	-38.189%
2026-01-26	11.2500	11.4900	11.0500	11.1500	+1.364%	8	1,215	-29.596%
2026-01-23	11.0000	11.0000	11.0000	11.0000	-1.079%	38	1,211	-28.636%
2026-01-22	10.7000	11.1200	10.6500	11.1200	-3.723%	9	1,183	-29.406%
2026-01-21	12.8000	12.8000	11.5500	11.5500	-5.328%	3	1,188	-32.035%
2026-01-20	12.5900	12.5900	12.2000	12.2000	-0.813%	4	1,191	-35.656%
2026-01-16	12.0000	12.5000	12.0000	12.3000	+3.535%	4	1,189	-36.179%
2026-01-15	12.1000	12.1000	11.8800	11.8800	-12.967%	5	1,189	-33.923%
2026-01-14	13.6500	13.6500	13.4000	13.6500	+10.081%	17	1,185	-42.491%
2026-01-13	12.4000	12.4000	12.4000	12.4000	-6.061%	1	1,179	-36.694%
2026-01-12	13.4500	13.4500	13.2000	13.2000	-8.651%	3	1,179	-40.530%
2026-01-09	15.1500	15.4500	14.4500	14.4500	-8.254%	8	1,178	-45.675%
2026-01-08	15.3500	15.7500	15.3500	15.7500	+2.941%	33	1,173	-50.159%
2026-01-07	15.1000	15.3000	15.1000	15.3000	-0.778%	4	1,160	-48.693%
2026-01-06	15.2500	15.4200	15.2500	15.4200	-3.323%	5	1,156	-49.092%
2026-01-05	16.1500	16.1500	15.9500	15.9500	-10.393%	2	1,156	-50.784%
2026-01-02	18.0000	18.0000	17.7000	17.8000	-5.319%	18	1,156	-55.899%
2025-12-31	19.3500	19.3500	18.8000	18.8000	0.000%	2	1,153	-58.245%
2025-12-30	18.8000	18.8000	18.8000	18.8000	-2.185%	1	1,153	-58.245%
2025-12-29	19.3400	19.3400	19.2200	19.2200	-1.284%	4	1,152	-59.157%
2025-12-26	19.2800	19.5000	19.1800	19.4700	+3.180%	95	1,149	-59.682%
2025-12-24	19.1000	19.4200	18.8700	18.8700	-2.732%	4	1,183	-58.400%
2025-12-23	19.6000	19.6000	19.2500	19.4000	-0.257%	11	1,183	-59.536%
2025-12-22	19.9000	20.0500	19.4500	19.4500	-5.811%	16	1,188	-59.640%
2025-12-19	21.6000	21.6000	20.6500	20.6500	-16.295%	5	1,190	-61.985%
2025-12-16	24.1900	24.6700	24.1900	24.6700	-1.791%	4	1,187	-68.180%
2025-12-12	25.1200	25.1200	25.1200	25.1200	-8.655%	2	1,189	-68.750%
2025-12-10	27.3500	28.3000	27.3500	27.5000	+1.476%	9	1,187	-71.455%
2025-12-09	27.0500	27.1000	27.0500	27.1000	-4.946%	2	1,188	-71.033%
2025-12-03	25.5600	28.5100	25.5600	28.5100	+10.504%	12	1,187	-72.466%
2025-12-02	26.3500	26.3500	25.8000	25.8000	-22.289%	2	1,175	-69.574%
2025-12-01	32.6000	33.2000	32.6000	33.2000	+2.217%	200	1,175	-76.355%
2025-11-28	32.4800	32.4800	32.4800	32.4800	-3.045%	2	1,135	-75.831%
2025-11-26	33.5000	33.5000	33.5000	33.5000	-11.023%	2	1,136	-76.567%
2025-11-24	37.6500	37.6500	37.6500	37.6500	-3.288%	10	1,136	-79.150%
2025-11-21	38.9300	38.9300	38.9300	38.9300	+19.417%	5	1,141	-79.836%
2025-11-18	32.6000	32.6000	32.6000	32.6000	+2.516%	1	1,141	-75.920%
2025-11-17	31.8000	31.8000	31.8000	31.8000	+6.000%	1	1,141	-75.314%
2025-11-12	30.0000	30.0000	30.0000	30.0000	-1.478%	1	1,140	-73.833%
2025-11-10	30.0500	30.4500	29.9000	30.4500	+0.329%	7	1,140	-74.220%
2025-11-07	30.4000	30.4000	30.1100	30.3500	+5.565%	199	1,140	-74.135%
2025-11-04	28.3000	28.7500	28.3000	28.7500	+6.481%	20	1,016	-72.696%
2025-11-03	27.0000	27.0000	27.0000	27.0000	-1.639%	1	1,011	-70.926%
2025-10-31	27.3500	27.4500	27.0000	27.4500	+3.585%	51	1,011	-71.403%
2025-10-30	26.0000	26.5000	26.0000	26.5000	+21.448%	3	1,015	-70.377%
2025-10-29	21.8200	21.8200	21.8200	21.8200	+9.373%	5	1,015	-64.024%
2025-10-27	19.9500	19.9500	19.9500	19.9500	-4.773%	1	1,016	-60.652%
2025-10-24	20.9500	20.9500	20.9000	20.9500	-3.899%	13	1,016	-62.530%
2025-10-23	21.8500	21.8500	21.8000	21.8000	-1.802%	4	1,003	-63.991%
2025-10-09	20.0000	22.2000	20.0000	22.2000	+13.846%	9	1,000	-64.640%
2025-10-08	19.2500	19.7000	19.2500	19.5000	-11.844%	162	1,000	-59.744%
2025-10-03	21.6000	22.1200	18.7500	22.1200	+0.181%	20	1,002	-64.512%
2025-10-02	22.0600	22.0800	22.0600	22.0800	-2.731%	2	1,002	-64.447%
2025-10-01	22.6900	22.7000	22.6900	22.7000	-2.324%	11	1,001	-65.419%
2025-09-30	23.0900	23.3000	22.9700	23.2400	+3.519%	21	990	-66.222%
2025-09-29	22.7500	22.7500	22.4500	22.4500	+9.512%	10	996	-65.033%
2025-09-26	20.5000	20.5000	20.5000	20.5000	-10.675%	1	988	-61.707%
2025-09-25	22.6500	22.9500	22.6500	22.9500	+1.101%	7	988	-65.795%
2025-09-24	22.7000	22.7000	22.7000	22.7000	+2.206%	2	988	-65.419%
2025-09-18	22.0200	22.2100	22.0200	22.2100	-1.289%	2	988	-64.656%
2025-09-17	22.0000	22.5000	21.4500	22.5000	+1.580%	14	988	-65.111%
2025-09-16	22.1500	22.1500	22.1500	22.1500	+0.590%	1	988	-64.560%
2025-09-15	22.0200	22.0200	22.0200	22.0200	+1.009%	3	987	-64.351%
2025-09-12	21.8000	21.8000	21.8000	21.8000	+4.306%	1	987	-63.991%
2025-09-11	18.6000	20.9000	18.6000	20.9000	+10.232%	2	987	-62.440%
2025-09-10	18.0000	18.9600	18.0000	18.9600	+3.212%	6	987	-58.597%
2025-09-09	18.2600	18.5700	18.1200	18.3700	-4.819%	819	983	-57.267%
2025-09-05	19.3000	19.3000	19.3000	19.3000	+8.123%	1	627	-59.326%
2025-09-04	18.4000	18.4000	17.8500	17.8500	+5.935%	9	627	-56.022%
2025-08-29	16.8500	16.8500	16.8400	16.8500	+1.262%	15	608	-53.412%
2025-08-28	16.6600	16.6600	16.4100	16.6400	-8.571%	3	608	-52.825%
2025-08-22	17.8500	18.2000	17.8000	18.2000	+8.657%	11	608	-56.868%
2025-08-15	16.7500	16.7500	16.7500	16.7500	-4.286%	1	597	-53.134%
2025-08-14	17.5000	17.5000	17.5000	17.5000	-3.581%	2	596	-55.143%
2025-08-12	18.1500	18.1500	18.1500	18.1500	-3.457%	10	594	-56.749%
2025-08-11	18.8000	18.8000	18.8000	18.8000	+2.285%	2	604	-58.245%
2025-08-08	18.3800	18.3800	18.3800	18.3800	-6.701%	1	606	-57.291%
2025-08-07	19.7300	19.7300	19.7000	19.7000	-1.352%	2	605	-60.152%
2025-08-05	20.0500	20.2400	19.9100	19.9700	-8.813%	24	606	-60.691%
2025-08-01	22.1500	22.1500	21.9000	21.9000	+14.122%	2	605	-64.155%
2025-07-29	19.1000	19.1900	19.1000	19.1900	-4.050%	10	606	-59.093%
2025-07-25	20.0000	20.0000	20.0000	20.0000	+0.503%	1	596	-60.750%
2025-07-23	19.8000	19.9000	19.8000	19.9000	-1.728%	2	596	-60.553%
2025-07-17	20.8000	21.1500	19.9900	20.2500	0.000%	34	596	-61.235%
2025-07-15	20.2500	20.2500	20.2500	20.2500	-2.268%	10	593	-61.235%
2025-07-14	20.5000	20.7200	20.5000	20.7200	-7.706%	2	593	-62.114%
2025-07-10	21.9500	22.4500	21.6500	22.4500	+7.674%	3	594	-65.033%
2025-07-09	21.2000	21.5900	20.8500	20.8500	-16.932%	23	593	-62.350%
2025-07-07	25.1000	25.1000	25.1000	25.1000	-7.277%	10	581	-68.725%
2025-07-01	28.1000	28.6000	27.0700	27.0700	+0.819%	901	582	-71.001%
2025-06-27	27.0500	27.5500	26.8500	26.8500	-12.541%	108	121	-70.764%
2025-06-23	30.7500	30.7500	30.7000	30.7000	-5.972%	2	17	-74.430%
2025-06-13	32.6500	32.6500	32.6500	32.6500	+10.230%	2	15	-75.957%
2025-06-12	31.9200	32.0800	29.5000	29.6200	+16.157%	10	14	-73.498%
2025-06-10	25.5000	25.5000	25.5000	25.5000	-4.459%	1	13	-69.216%
2025-06-05	26.6900	26.6900	26.6900	26.6900	-2.591%	1	12	-70.588%
2025-05-29	27.4000	27.4000	27.4000	27.4000	-7.119%	2	11	-71.350%
2025-05-28	29.5000	29.5000	29.5000	29.5000	+2.431%	10	13	-73.390%
2025-05-21	27.8600	28.8000	27.8600	28.8000	0.000%	3	3	-72.743%