Dark

BA20270115P215
BA Jan 15 2027 215.00 Put (BA270115P00215000)
option OPRA

EOD

Aug 7, 2026

11.00-2.222%(-0.25)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	11.3000	11.3000	11.0000	11.0000	-2.222%	8	2,209	0.000%
2026-08-06	10.3000	11.2500	10.3000	11.2500	+17.188%	88	2,204	-2.222%
2026-08-05	9.9600	10.4500	9.6000	9.6000	-10.364%	316	2,158	+14.583%
2026-08-04	11.2500	11.2500	10.7100	10.7100	-10.452%	19	2,227	+2.708%
2026-08-03	14.6500	14.6500	11.9600	11.9600	-32.429%	27	2,226	-8.027%
2026-07-31	16.6000	18.4100	16.6000	17.7000	+9.530%	28	2,235	-37.853%
2026-07-30	18.1000	18.1000	15.9300	16.1600	-12.126%	175	2,243	-31.931%
2026-07-29	16.4000	19.8200	16.4000	18.3900	+16.392%	99	2,175	-40.185%
2026-07-28	19.1900	19.1900	15.8000	15.8000	-20.081%	6	2,193	-30.380%
2026-07-27	18.9000	19.7800	18.9000	19.7700	-3.702%	182	2,189	-44.360%
2026-07-24	20.5300	20.5300	20.5300	20.5300	-2.701%	1	2,230	-46.420%
2026-07-23	23.0600	23.0600	21.1000	21.1000	-4.740%	7	2,230	-47.867%
2026-07-22	22.7000	23.0600	21.7000	22.1500	+4.235%	15	2,227	-50.339%
2026-07-20	18.8700	21.3000	18.8700	21.2500	+9.536%	5	2,221	-48.235%
2026-07-17	18.4000	19.4500	18.4000	19.4000	+2.105%	5	2,221	-43.299%
2026-07-16	18.6200	19.1000	18.4900	19.0000	+7.649%	38	2,220	-42.105%
2026-07-15	17.5400	17.6500	17.1000	17.6500	-0.226%	40	2,219	-37.677%
2026-07-14	17.3500	17.7400	17.2500	17.6900	-3.806%	18	2,203	-37.818%
2026-07-13	17.0000	19.0000	16.8400	18.3900	+13.169%	65	2,186	-40.185%
2026-07-10	16.4000	16.4000	16.2500	16.2500	+3.834%	2	2,165	-32.308%
2026-07-09	15.6200	15.7800	15.6200	15.6500	+23.715%	125	2,166	-29.712%
2026-07-07	13.1500	13.2000	12.6500	12.6500	-0.394%	73	2,214	-13.043%
2026-07-06	12.9400	12.9400	12.7000	12.7000	-17.532%	2	2,146	-13.386%
2026-07-02	15.4000	15.4000	15.4000	15.4000	-15.616%	5	2,147	-28.571%
2026-07-01	17.9100	18.5600	17.9100	18.2500	-4.948%	71	2,147	-39.726%
2026-06-30	18.9500	19.2000	18.9500	19.2000	+0.052%	13	2,147	-42.708%
2026-06-29	18.7400	19.3700	18.7400	19.1900	+2.347%	23	2,152	-42.678%
2026-06-26	18.6800	19.4500	17.7000	18.7500	+2.180%	224	2,166	-41.333%
2026-06-25	18.2000	18.4100	16.5000	18.3500	+2.228%	60	1,958	-40.054%
2026-06-24	17.8100	18.0800	17.2300	17.9500	-5.026%	46	1,958	-38.719%
2026-06-23	18.3000	18.9000	17.5700	18.9000	+6.840%	67	1,940	-41.799%
2026-06-22	17.8300	17.8600	17.3500	17.6900	-1.063%	76	1,945	-37.818%
2026-06-18	17.0000	17.8800	17.0000	17.8800	+17.016%	12	1,938	-38.479%
2026-06-17	15.2800	15.2800	15.2800	15.2800	-6.829%	2	1,938	-28.010%
2026-06-16	16.4000	16.4000	16.4000	16.4000	+5.128%	1	1,936	-32.927%
2026-06-15	16.5500	16.5500	15.6000	15.6000	-22.000%	12	1,937	-29.487%
2026-06-12	20.0500	20.0500	19.8000	20.0000	+2.041%	13	1,939	-45.000%
2026-06-11	22.4000	22.4000	19.6000	19.6000	-14.783%	2	1,929	-43.878%
2026-06-10	23.9000	23.9000	23.0000	23.0000	+3.837%	2	1,927	-52.174%
2026-06-09	21.9500	22.3000	21.6600	22.1500	+1.606%	64	1,926	-50.339%
2026-06-08	21.8000	21.8000	21.8000	21.8000	-1.580%	1	1,919	-49.541%
2026-06-04	22.1500	22.2500	22.1500	22.1500	-3.696%	7	1,919	-50.339%
2026-06-03	22.4500	23.0000	22.4500	23.0000	+13.022%	7	1,914	-52.174%
2026-06-02	20.3500	20.3500	20.3500	20.3500	+7.105%	2	1,910	-45.946%
2026-06-01	19.0000	19.0000	19.0000	19.0000	+13.772%	1	1,912	-42.105%
2026-05-29	16.8000	16.8000	16.6000	16.7000	-5.114%	4	1,912	-34.132%
2026-05-28	18.0000	18.0000	17.6000	17.6000	-5.274%	2	1,911	-37.500%
2026-05-27	19.2500	19.2500	18.5800	18.5800	-8.247%	11	1,909	-40.797%
2026-05-26	19.4900	20.2500	19.4900	20.2500	-0.246%	9	1,909	-45.679%
2026-05-22	21.2000	21.2000	20.0800	20.3000	+0.744%	10	1,921	-45.813%
2026-05-21	21.5500	21.6500	20.1000	20.1500	+3.227%	48	1,913	-45.409%
2026-05-20	20.7500	20.9000	19.5200	19.5200	-5.700%	20	1,913	-43.648%
2026-05-19	20.5000	21.3600	20.3000	20.7000	+3.293%	72	1,910	-46.860%
2026-05-18	20.4300	21.6500	20.0400	20.0400	+1.726%	51	1,910	-45.110%
2026-05-15	19.5500	19.7500	19.5000	19.7000	+6.028%	7	1,910	-44.162%
2026-05-14	17.3000	18.5800	17.3000	18.5800	+32.904%	2	1,911	-40.797%
2026-05-13	13.6500	13.9800	13.6500	13.9800	-0.851%	8	1,910	-21.316%
2026-05-11	13.7500	14.1000	13.7000	14.1000	-9.325%	16	1,910	-21.986%
2026-05-08	15.5500	15.5500	15.5500	15.5500	-17.768%	4	1,898	-29.260%
2026-05-04	19.1000	19.1400	18.7400	18.9100	+9.687%	52	1,902	-41.830%
2026-05-01	17.2400	17.2400	17.2400	17.2400	-1.486%	1	1,894	-36.195%
2026-04-30	18.9000	18.9000	17.5000	17.5000	+2.100%	13	1,894	-37.143%
2026-04-27	17.0000	17.1400	16.9600	17.1400	+3.565%	12	1,889	-35.823%
2026-04-24	16.6000	16.6000	16.5500	16.5500	-5.429%	2	1,885	-33.535%
2026-04-22	19.4000	19.5500	17.5000	17.5000	-16.667%	20	1,885	-37.143%
2026-04-21	20.1000	21.0000	20.1000	21.0000	+11.762%	22	1,874	-47.619%
2026-04-20	20.0500	20.0500	18.6500	18.7900	+0.967%	34	1,874	-41.458%
2026-04-17	18.7500	18.8000	18.2700	18.6100	-15.601%	61	1,871	-40.892%
2026-04-16	19.2000	22.4000	19.2000	22.0500	+13.836%	41	1,863	-50.113%
2026-04-15	19.3700	19.3700	19.3700	19.3700	-3.871%	5	1,852	-43.211%
2026-04-14	20.1500	20.1500	20.1500	20.1500	-12.200%	1	1,847	-45.409%
2026-04-13	22.5000	22.9500	22.4500	22.9500	+0.658%	12	1,846	-52.070%
2026-04-10	22.4500	22.8000	22.4500	22.8000	+2.426%	3	1,834	-51.754%
2026-04-09	23.0500	23.0500	21.9500	22.2600	-5.115%	4	1,833	-50.584%
2026-04-08	23.6000	23.6000	23.4600	23.4600	-15.276%	5	1,832	-53.112%
2026-04-07	28.3500	28.3500	27.6200	27.6900	+1.989%	98	1,831	-60.274%
2026-04-06	27.1500	27.1500	27.1500	27.1500	-23.521%	1	1,744	-59.484%
2026-03-31	35.4500	35.5000	35.4500	35.5000	+4.566%	52	1,744	-69.014%
2026-03-26	33.9500	33.9500	33.9500	33.9500	+4.301%	1	1,794	-67.599%
2026-03-25	32.5500	32.9700	32.4500	32.5500	-1.513%	542	1,795	-66.206%
2026-03-23	33.0000	33.0500	33.0000	33.0500	-6.980%	2	1,340	-66.717%
2026-03-20	33.8000	35.5300	33.8000	35.5300	+8.821%	3	1,339	-69.040%
2026-03-19	33.0500	33.0500	32.6500	32.6500	+13.763%	277	1,337	-66.309%
2026-03-18	28.5000	29.4000	27.8000	28.7000	+4.936%	6	1,116	-61.672%
2026-03-17	27.3500	27.3500	27.3500	27.3500	+3.208%	3	1,112	-59.781%
2026-03-16	26.0000	26.5000	25.9800	26.5000	-6.690%	21	1,115	-58.491%
2026-03-13	28.4000	28.4000	28.4000	28.4000	-6.671%	1	1,115	-61.268%
2026-03-12	29.5000	30.4300	29.5000	30.4300	+17.718%	3	1,115	-63.851%
2026-03-11	25.8500	25.8500	25.8500	25.8500	+6.466%	1	1,115	-57.447%
2026-03-10	24.2800	24.2800	24.2800	24.2800	+6.258%	1	1,115	-54.695%
2026-03-09	22.9500	22.9500	22.8500	22.8500	-4.792%	3	1,114	-51.860%
2026-03-05	24.0000	24.0000	24.0000	24.0000	+12.941%	1	1,115	-54.167%
2026-03-04	21.4000	21.4000	21.2500	21.2500	-7.002%	5	1,115	-48.235%
2026-03-03	23.5000	23.5000	22.8500	22.8500	+13.682%	18	1,114	-51.860%
2026-03-02	20.1000	20.1000	20.1000	20.1000	-1.951%	7	1,119	-45.274%
2026-02-27	20.5000	20.5000	20.5000	20.5000	+10.215%	1	1,119	-46.341%
2026-02-24	18.6000	18.6000	18.6000	18.6000	-7.000%	4	1,118	-40.860%
2026-02-23	19.8000	20.0000	19.8000	20.0000	+7.817%	85	1,120	-45.000%
2026-02-20	18.5500	18.5500	18.5500	18.5500	-0.322%	2	1,152	-40.701%
2026-02-19	18.6100	18.6100	18.6100	18.6100	+8.830%	2	1,152	-40.892%
2026-02-17	17.1500	17.1500	17.1000	17.1000	+3.636%	2	1,154	-35.673%
2026-02-13	16.2800	16.6000	16.2800	16.5000	-6.250%	3	1,153	-33.333%
2026-02-11	17.1500	17.7000	17.1000	17.6000	+10.831%	9	1,153	-37.500%
2026-02-10	15.8800	15.8800	15.8800	15.8800	-2.577%	1	1,150	-30.730%
2026-02-09	16.3500	16.5500	15.5000	16.3000	-10.929%	112	1,149	-32.515%
2026-02-05	21.5000	21.5000	18.0900	18.3000	-4.687%	262	1,066	-39.891%
2026-02-04	19.2000	19.2000	19.2000	19.2000	+8.782%	1	1,032	-42.708%
2026-02-03	17.2700	17.6500	17.2700	17.6500	-0.843%	14	1,031	-37.677%
2026-01-30	18.0500	18.0500	17.8000	17.8000	+3.069%	3	1,028	-38.202%
2026-01-29	17.2700	17.2700	17.2700	17.2700	+8.276%	1	1,026	-36.306%
2026-01-28	15.9500	15.9500	15.9500	15.9500	+0.822%	1	1,026	-31.034%
2026-01-27	15.0500	15.8200	15.0500	15.8200	+13.813%	2	1,025	-30.468%
2026-01-26	13.9000	13.9000	13.9000	13.9000	+2.206%	2	1,024	-20.863%
2026-01-23	13.8000	13.8000	13.5500	13.6000	+1.115%	24	1,024	-19.118%
2026-01-22	13.9000	13.9000	13.4500	13.4500	-4.947%	5	1,005	-18.216%
2026-01-21	15.4100	15.4300	14.1500	14.1500	-6.601%	10	1,005	-22.261%
2026-01-20	15.1500	15.1500	15.1500	15.1500	+1.338%	1	1,015	-27.393%
2026-01-16	14.7000	15.8000	14.7000	14.9500	-11.799%	4	1,011	-26.421%
2026-01-14	16.9500	16.9500	16.9500	16.9500	+6.336%	8	1,011	-35.103%
2026-01-13	15.3000	15.9400	15.1500	15.9400	-2.982%	61	1,003	-30.991%
2026-01-12	17.2700	17.3500	16.4300	16.4300	-5.029%	20	995	-33.049%
2026-01-09	19.1000	19.1000	17.3000	17.3000	-10.687%	42	991	-36.416%
2026-01-08	18.5500	19.3700	18.5500	19.3700	+0.885%	2	950	-43.211%
2026-01-07	18.9500	19.2000	18.7000	19.2000	-0.775%	70	951	-42.708%
2026-01-06	19.2200	19.5000	19.2200	19.3500	-2.273%	4	928	-43.152%
2026-01-05	20.3000	20.3000	19.7000	19.8000	-8.333%	7	929	-44.444%
2026-01-02	21.7400	21.7400	21.6000	21.6000	-8.552%	5	929	-49.074%
2025-12-31	23.3500	23.8000	23.3500	23.6200	+2.251%	5	923	-53.429%
2025-12-30	22.6000	23.1000	22.6000	23.1000	-4.308%	15	923	-52.381%
2025-12-29	24.3700	24.3700	24.1400	24.1400	+4.502%	3	915	-54.432%
2025-12-24	23.1000	23.1000	23.1000	23.1000	-5.250%	4	914	-52.381%
2025-12-23	24.4500	24.4600	24.3800	24.3800	+0.952%	20	914	-54.881%
2025-12-22	24.9500	24.9500	24.1000	24.1500	-3.785%	76	912	-54.451%
2025-12-19	25.5000	25.5000	23.7500	25.1000	-15.203%	43	880	-56.175%
2025-12-17	29.3000	29.6000	29.3000	29.6000	+0.169%	4	880	-62.838%
2025-12-16	29.9000	30.0000	29.5500	29.5500	-3.337%	33	883	-62.775%
2025-12-15	30.5300	30.5700	30.5300	30.5700	-0.843%	10	880	-64.017%
2025-12-03	30.8300	30.8300	30.8300	30.8300	-3.956%	2	880	-64.320%
2025-12-02	32.1500	32.1500	32.1000	32.1000	-20.248%	2	878	-65.732%
2025-11-26	40.2500	40.2500	40.2500	40.2500	-8.937%	2	877	-72.671%
2025-11-24	44.2000	44.2000	44.2000	44.2000	-1.843%	10	877	-75.113%
2025-11-20	39.9700	45.0300	39.5100	45.0300	+10.098%	81	877	-75.572%
2025-11-19	41.0000	41.0000	40.9000	40.9000	+15.211%	6	859	-73.105%
2025-11-12	36.5000	36.5000	35.5000	35.5000	0.000%	2	859	-69.014%
2025-11-11	35.5000	35.5000	35.5000	35.5000	-1.526%	1	859	-69.014%
2025-11-07	36.1500	36.6500	36.0500	36.0500	+4.949%	52	859	-69.487%
2025-11-06	34.4500	34.4500	34.3500	34.3500	0.000%	3	882	-67.977%
2025-11-04	33.7500	34.3500	33.7000	34.3500	+10.096%	41	879	-67.977%
2025-11-03	31.1000	31.2000	31.1000	31.2000	-5.455%	9	886	-64.744%
2025-10-30	33.0000	33.0000	33.0000	33.0000	+24.060%	1	886	-66.667%
2025-10-29	25.5000	26.6500	25.5000	26.6000	+15.652%	12	886	-58.647%
2025-10-28	23.9000	23.9000	23.0000	23.0000	-4.564%	3	886	-52.174%
2025-10-27	24.1000	24.1000	24.1000	24.1000	-4.175%	3	884	-54.357%
2025-10-24	25.3000	25.3000	25.0000	25.1500	-4.915%	22	884	-56.262%
2025-10-23	26.4500	26.4500	26.4000	26.4500	-2.936%	4	872	-58.412%
2025-10-22	27.2500	27.2500	27.2500	27.2500	+2.136%	2	868	-59.633%
2025-10-14	26.6800	26.6800	26.6800	26.6800	-11.067%	2	868	-58.771%
2025-10-10	29.0000	30.0000	27.8800	30.0000	+8.499%	6	868	-63.333%
2025-10-09	25.6000	27.6500	25.6000	27.6500	+18.415%	3	868	-60.217%
2025-10-08	23.5500	23.5500	23.3500	23.3500	-6.600%	11	866	-52.891%
2025-10-07	25.0000	25.0000	25.0000	25.0000	-4.104%	68	798	-56.000%
2025-10-06	26.0700	26.0700	26.0700	26.0700	-0.950%	1	798	-57.806%
2025-10-03	26.0900	26.3300	26.0900	26.3200	-3.306%	6	798	-58.207%
2025-10-01	27.4300	27.4300	27.2200	27.2200	-2.192%	21	795	-59.589%
2025-09-30	27.8300	27.8300	27.8300	27.8300	+2.316%	10	795	-60.474%
2025-09-29	27.3400	27.3400	27.0000	27.2000	+8.800%	3	795	-59.559%
2025-09-26	25.0000	25.0000	25.0000	25.0000	-10.555%	1	794	-56.000%
2025-09-25	27.0600	27.9500	27.0600	27.9500	+5.273%	451	794	-60.644%
2025-09-23	26.5000	26.5500	26.5000	26.5500	-5.179%	24	379	-58.569%
2025-09-22	28.0000	28.0000	28.0000	28.0000	+3.093%	2	379	-60.714%
2025-09-19	27.1600	27.1600	27.1600	27.1600	+3.862%	1	379	-59.499%
2025-09-18	26.5600	26.8400	25.0000	26.1500	-4.562%	19	379	-57.935%
2025-09-17	26.5000	27.4000	26.5000	27.4000	+3.008%	4	367	-59.854%
2025-09-16	26.6000	26.6000	26.6000	26.6000	+2.623%	21	367	-58.647%
2025-09-15	25.9200	25.9200	25.9200	25.9200	+14.945%	5	366	-57.562%
2025-09-12	25.3000	25.5000	22.5500	22.5500	+2.036%	13	366	-51.220%
2025-09-09	21.8200	22.1000	21.6600	22.1000	+2.982%	12	366	-50.226%
2025-09-08	21.4600	21.4600	21.4600	21.4600	-3.767%	7	359	-48.742%
2025-09-05	22.6500	23.1000	22.3000	22.3000	+2.059%	63	359	-50.673%
2025-09-04	21.8000	21.8500	21.8000	21.8500	-0.682%	64	360	-49.657%
2025-09-03	21.8800	22.0000	21.8800	22.0000	+10.000%	17	313	-50.000%
2025-09-02	20.0000	20.0000	20.0000	20.0000	+0.351%	5	301	-45.000%
2025-08-29	19.9300	19.9300	19.9300	19.9300	-1.092%	1	296	-44.807%
2025-08-28	21.1500	21.1500	20.1500	20.1500	-4.048%	2	296	-45.409%
2025-08-27	21.0000	21.0000	21.0000	21.0000	-2.552%	5	294	-47.619%
2025-08-22	21.5500	21.5500	21.5500	21.5500	+3.110%	1	294	-48.956%
2025-08-15	20.4000	20.9000	20.2000	20.9000	-0.713%	7	293	-47.368%
2025-08-14	21.0500	21.0500	21.0500	21.0500	-2.002%	2	292	-47.743%
2025-08-13	21.2500	21.4800	21.2500	21.4800	-10.201%	2	290	-48.790%
2025-08-05	24.0400	24.0400	23.9200	23.9200	-2.168%	2	290	-54.013%
2025-07-22	24.6000	24.6000	24.4500	24.4500	+2.516%	20	290	-55.010%
2025-07-21	23.8500	23.8500	23.8500	23.8500	-2.454%	4	270	-53.878%
2025-07-18	24.2100	24.4500	24.2100	24.4500	-1.807%	21	274	-55.010%
2025-07-17	25.1000	25.1000	24.9000	24.9000	+2.049%	24	274	-55.823%
2025-07-15	24.4000	24.4000	24.4000	24.4000	0.000%	1	250	-54.918%
2025-07-14	24.4000	24.4000	24.4000	24.4000	-19.339%	1	250	-54.918%
2025-07-07	29.7900	30.2500	29.7900	30.2500	+2.891%	2	251	-63.636%
2025-07-03	29.4000	29.4000	29.4000	29.4000	-8.978%	1	250	-62.585%
2025-07-01	32.9000	33.3000	32.3000	32.3000	+2.086%	145	255	-65.944%
2025-06-30	31.6400	31.6400	31.6400	31.6400	+1.183%	1	137	-65.234%
2025-06-27	31.8000	32.3000	31.1000	31.2700	-12.897%	131	137	-64.823%
2025-06-25	35.7800	35.9000	35.7800	35.9000	+1.815%	2	57	-69.359%
2025-06-16	35.2600	35.2600	35.2600	35.2600	-1.837%	1	57	-68.803%
2025-06-12	35.9200	35.9200	35.9200	35.9200	+21.763%	1	58	-69.376%
2025-06-11	29.5000	29.5000	29.5000	29.5000	+1.900%	1	57	-62.712%
2025-06-09	29.0000	29.0000	28.9500	28.9500	-8.386%	53	56	-62.003%
2025-06-06	31.6000	31.6000	31.6000	31.6000	-1.711%	2	62	-65.190%
2025-06-05	31.5000	32.2000	31.3500	32.1500	+5.065%	7	63	-65.785%
2025-06-04	30.8000	30.8000	30.6000	30.6000	+3.729%	2	59	-64.052%
2025-06-03	30.0000	30.0000	29.5000	29.5000	-10.606%	51	59	-62.712%
2025-05-30	33.0000	33.0000	33.0000	33.0000	+1.227%	2	8	-66.667%
2025-05-29	32.6000	32.6000	32.6000	32.6000	-3.550%	1	9	-66.258%
2025-05-28	33.7500	33.8000	33.7500	33.8000	0.000%	8	8	-67.456%