Dark

BA20270115P225
BA Jan 15 2027 225.00 Put (BA270115P00225000)
option OPRA

EOD

Sep 29, 2026

40.18+1.286%(+0.51)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	40.1800	40.1800	40.1800	40.1800	+1.286%	2	3,058	0.000%
2026-09-28	37.2400	39.6700	37.2400	39.6700	+31.358%	26	3,058	+1.286%
2026-09-25	30.2000	30.2000	30.2000	30.2000	-1.307%	1	3,060	+33.046%
2026-09-22	30.7000	30.7000	30.6000	30.6000	+5.517%	3	3,060	+31.307%
2026-09-21	29.0000	29.0000	29.0000	29.0000	-5.691%	4	3,060	+38.552%
2026-09-17	28.3500	30.7500	28.3500	30.7500	-2.412%	15	3,060	+30.667%
2026-09-16	29.8400	31.5100	29.8400	31.5100	+37.060%	7	3,060	+27.515%
2026-09-15	22.9900	22.9900	22.9900	22.9900	-0.217%	1	3,054	+74.772%
2026-09-03	23.0400	23.0400	23.0400	23.0400	-8.789%	5	3,053	+74.392%
2026-09-01	25.2600	25.2600	25.2600	25.2600	+4.857%	1	3,053	+59.066%
2026-08-28	24.1200	24.4800	24.0400	24.0900	+4.739%	5	3,052	+66.791%
2026-08-27	23.0000	23.0000	23.0000	23.0000	+1.860%	9	3,054	+74.696%
2026-08-26	23.6500	23.6500	22.5800	22.5800	-3.090%	6	3,045	+77.945%
2026-08-25	23.2500	23.3000	23.1500	23.3000	-0.851%	18	3,045	+72.446%
2026-08-24	23.5000	23.5000	23.5000	23.5000	+8.046%	3	3,040	+70.979%
2026-08-21	21.0000	21.7500	21.0000	21.7500	+4.067%	18	3,037	+84.736%
2026-08-20	19.0000	20.9000	18.9500	20.9000	+18.347%	50	3,037	+92.249%
2026-08-19	17.4800	17.6600	17.4800	17.6600	+0.914%	6	3,010	+127.520%
2026-08-18	16.9900	17.6500	16.9900	17.5000	+13.195%	36	3,011	+129.600%
2026-08-17	15.9000	15.9000	15.4600	15.4600	+7.361%	53	2,998	+159.897%
2026-08-14	14.8200	14.8200	14.4000	14.4000	-10.280%	3	2,974	+179.028%
2026-08-13	15.2800	16.0500	15.2800	16.0500	+7.000%	17	2,974	+150.343%
2026-08-12	15.9100	16.1700	14.9500	15.0000	+3.448%	26	2,973	+167.867%
2026-08-10	15.4000	15.5000	14.2000	14.5000	-5.537%	15	2,971	+177.103%
2026-08-07	16.0000	16.0100	15.1100	15.3500	-0.195%	93	2,970	+161.759%
2026-08-06	15.2500	15.4000	15.2000	15.3800	+18.217%	25	2,978	+161.248%
2026-08-05	13.4000	13.5000	13.0100	13.0100	-11.195%	25	2,974	+208.839%
2026-08-04	15.0400	15.5000	14.5500	14.6500	-7.278%	20	2,956	+174.266%
2026-08-03	19.6800	20.7200	15.8000	15.8000	-30.702%	2,280	2,949	+154.304%
2026-07-31	24.8000	24.8000	22.8000	22.8000	+11.765%	13	1,116	+76.228%
2026-07-30	21.8000	22.2500	20.4000	20.4000	-21.538%	50	1,112	+96.961%
2026-07-29	25.0000	26.1200	25.0000	26.0000	+26.829%	36	1,095	+54.538%
2026-07-28	20.5000	20.5000	19.8500	20.5000	-19.291%	64	1,105	+96.000%
2026-07-27	25.2500	25.4000	25.2500	25.4000	-3.678%	8	1,084	+58.189%
2026-07-24	27.0000	27.0000	26.3700	26.3700	-4.973%	4	1,085	+52.370%
2026-07-23	28.2500	28.2500	27.7500	27.7500	+0.909%	7	1,086	+44.793%
2026-07-22	29.1000	29.2500	27.5000	27.5000	-6.143%	382	1,086	+46.109%
2026-07-21	26.7500	29.3000	26.4000	29.3000	+9.574%	375	1,078	+37.133%
2026-07-20	26.7400	26.7400	26.7400	26.7400	+10.041%	1	1,229	+50.262%
2026-07-17	24.5500	24.5500	24.3000	24.3000	+3.625%	4	1,230	+65.350%
2026-07-16	23.2000	23.5000	23.2000	23.4500	+6.157%	17	1,227	+71.343%
2026-07-15	22.0900	22.0900	22.0900	22.0900	-3.957%	1	1,237	+81.892%
2026-07-14	21.7500	23.0000	21.7500	23.0000	-0.433%	5	1,237	+74.696%
2026-07-13	22.5000	23.1000	22.2000	23.1000	+11.540%	336	1,234	+73.939%
2026-07-08	19.7900	20.7100	19.7900	20.7100	+20.688%	23	1,363	+94.013%
2026-07-07	17.1600	17.1600	17.1600	17.1600	-0.809%	1	1,353	+134.149%
2026-07-06	17.3000	17.3000	17.3000	17.3000	-15.815%	1	1,353	+132.254%
2026-07-02	19.9300	20.5500	19.6500	20.5500	-14.553%	28	1,353	+95.523%
2026-06-30	24.0500	24.0500	24.0500	24.0500	-2.632%	1	1,353	+67.069%
2026-06-29	25.0000	25.0000	24.7000	24.7000	+6.009%	4	1,353	+62.672%
2026-06-26	22.8500	23.4000	22.8500	23.3000	+8.372%	29	1,352	+72.446%
2026-06-25	21.5000	21.5000	21.5000	21.5000	-5.370%	2	1,323	+86.884%
2026-06-24	22.7200	22.7200	22.7200	22.7200	-7.076%	1	1,323	+76.849%
2026-06-23	23.7500	24.5000	23.6500	24.4500	+7.520%	9	1,323	+64.335%
2026-06-22	23.8000	23.8000	22.7400	22.7400	+10.549%	12	1,315	+76.693%
2026-06-15	22.0000	22.0000	20.5000	20.5700	-17.223%	11	1,314	+95.333%
2026-06-12	25.2000	25.2000	24.4500	24.8500	+1.970%	36	1,314	+61.690%
2026-06-11	27.8500	27.8500	24.3700	24.3700	-20.619%	7	1,318	+64.875%
2026-06-10	29.9500	30.7000	29.5000	30.7000	+11.880%	6	1,316	+30.879%
2026-06-09	28.1500	28.1500	27.4400	27.4400	+2.656%	2	1,313	+46.429%
2026-06-08	27.1000	27.1000	26.7300	26.7300	-2.906%	2	1,312	+50.318%
2026-06-04	27.8600	27.8600	27.5300	27.5300	-6.424%	4	1,313	+45.950%
2026-06-03	28.4100	29.4200	28.4100	29.4200	+7.766%	5	1,312	+36.574%
2026-06-02	26.7000	27.3000	26.7000	27.3000	+15.924%	6	1,309	+47.179%
2026-06-01	23.7300	23.9700	23.5500	23.5500	+11.085%	1,002	1,311	+70.616%
2026-05-29	21.2000	21.2000	21.2000	21.2000	-3.108%	1	593	+89.528%
2026-05-28	22.7000	22.7000	21.8500	21.8800	-14.364%	14	593	+83.638%
2026-05-26	25.3000	25.5500	25.3000	25.5500	+2.200%	3	581	+57.260%
2026-05-22	25.8500	25.8500	24.8000	25.0000	-1.575%	34	573	+60.720%
2026-05-21	26.9500	27.0000	25.4000	25.4000	+3.885%	15	571	+58.189%
2026-05-20	24.5000	24.5000	24.4000	24.4500	-5.049%	4	571	+64.335%
2026-05-19	25.7500	25.7500	25.7500	25.7500	-2.091%	1	565	+56.039%
2026-05-18	25.9900	26.3000	25.9900	26.3000	+7.041%	3	565	+52.776%
2026-05-15	24.2000	24.6000	24.2000	24.5700	+11.936%	39	565	+63.533%
2026-05-14	19.6500	23.1400	19.6000	21.9500	+21.607%	228	557	+83.052%
2026-05-13	18.0500	18.0500	18.0500	18.0500	-7.578%	7	465	+122.604%
2026-05-12	17.7300	20.1000	17.7300	19.5300	+7.901%	29	465	+105.735%
2026-05-11	17.6500	18.1000	17.5000	18.1000	-1.309%	7	465	+121.989%
2026-05-08	19.2500	19.2500	18.1300	18.3400	-6.141%	64	464	+119.084%
2026-05-07	19.5400	19.5400	19.5400	19.5400	-5.831%	10	475	+105.629%
2026-05-06	20.7500	20.7500	20.7500	20.7500	-3.037%	1	485	+93.639%
2026-05-01	21.2100	21.6900	21.1000	21.4000	-9.399%	40	490	+87.757%
2026-04-29	23.6200	23.6200	23.6200	23.6200	+7.854%	1	490	+70.110%
2026-04-28	21.8500	21.9000	21.8500	21.9000	+2.817%	13	489	+83.470%
2026-04-27	20.7200	21.3500	20.7200	21.3000	+5.498%	14	476	+88.638%
2026-04-24	20.5000	21.0000	19.7900	20.1900	-13.012%	60	480	+99.009%
2026-04-22	23.2100	23.2100	23.2100	23.2100	-10.247%	1	468	+73.115%
2026-04-21	24.9800	25.8600	24.9800	25.8600	+7.081%	3	467	+55.375%
2026-04-20	24.7000	24.7500	24.1500	24.1500	+0.625%	135	467	+66.377%
2026-04-17	24.0000	24.0000	24.0000	24.0000	-12.088%	4	370	+67.417%
2026-04-16	27.2000	27.5000	27.2000	27.3000	+10.976%	27	370	+47.179%
2026-04-15	24.5000	24.6000	24.4500	24.6000	-11.031%	15	351	+63.333%
2026-04-13	27.5500	27.6500	27.5500	27.6500	+0.545%	16	344	+45.316%
2026-04-10	27.5000	27.5000	27.5000	27.5000	+2.230%	2	332	+46.109%
2026-04-09	26.9500	26.9500	26.9000	26.9000	-4.812%	8	330	+49.368%
2026-04-08	28.0900	28.2600	28.0900	28.2600	-16.391%	3	330	+42.180%
2026-04-07	33.8000	33.8000	33.8000	33.8000	+3.049%	1	329	+18.876%
2026-04-06	32.6500	32.8000	32.6500	32.8000	-27.111%	6	329	+22.500%
2026-03-30	45.0000	45.0000	45.0000	45.0000	+9.756%	2	327	-10.711%
2026-03-26	41.0000	41.0000	41.0000	41.0000	+6.080%	4	327	-2.000%
2026-03-25	38.9000	38.9000	38.6500	38.6500	+1.630%	106	323	+3.959%
2026-03-19	38.4300	38.4300	38.0300	38.0300	+15.769%	4	285	+5.653%
2026-03-17	32.9000	32.9000	32.8500	32.8500	-9.379%	2	285	+22.314%
2026-03-12	34.7000	36.2500	34.7000	36.2500	+24.059%	9	285	+10.841%
2026-03-10	29.2200	29.2200	29.2200	29.2200	+15.266%	1	284	+37.509%
2026-03-06	25.3500	25.3500	25.3500	25.3500	-8.318%	1	283	+58.501%
2026-03-03	30.3200	30.3200	27.6500	27.6500	+10.159%	3	283	+45.316%
2026-02-27	25.1000	25.1000	25.1000	25.1000	+2.869%	1	286	+60.080%
2026-02-23	24.4000	24.4000	24.4000	24.4000	+4.721%	1	285	+64.672%
2026-02-20	23.3000	23.3000	23.3000	23.3000	+4.955%	1	284	+72.446%
2026-02-19	22.2000	22.2000	22.2000	22.2000	+9.630%	1	285	+80.991%
2026-02-13	19.4500	20.2500	19.4500	20.2500	-7.153%	65	267	+98.420%
2026-02-11	20.4000	21.8100	20.4000	21.8100	+13.299%	7	267	+84.227%
2026-02-10	19.2500	19.2500	19.2500	19.2500	+0.785%	1	262	+108.727%
2026-02-06	20.9500	20.9500	19.1000	19.1000	-9.479%	7	261	+110.366%
2026-02-05	21.1000	21.1000	21.1000	21.1000	-10.479%	5	266	+90.427%
2026-02-04	22.1000	23.7000	22.1000	23.5700	+13.046%	8	261	+70.471%
2026-02-02	21.6000	21.6000	20.8500	20.8500	+8.877%	5	264	+92.710%
2026-01-28	19.1500	19.1500	19.1500	19.1500	+2.406%	1	264	+109.817%
2026-01-27	19.1000	19.5000	18.7000	18.7000	+9.165%	31	263	+114.866%
2026-01-26	17.1900	17.5000	17.1300	17.1300	+1.662%	9	264	+134.559%
2026-01-22	16.7500	16.8500	16.7500	16.8500	-8.424%	3	263	+138.457%
2026-01-21	17.8000	18.4000	17.8000	18.4000	-3.361%	3	262	+118.370%
2026-01-16	18.7100	19.0400	18.7100	19.0400	+2.642%	5	263	+111.029%
2026-01-15	18.5500	18.5500	18.5500	18.5500	-9.069%	1	263	+116.604%
2026-01-14	20.8000	20.8000	20.4000	20.4000	+4.082%	20	264	+96.961%
2026-01-13	19.1000	19.6900	18.6700	19.6000	-3.448%	28	254	+105.000%
2026-01-12	21.4400	21.4400	20.3000	20.3000	-7.306%	45	252	+97.931%
2026-01-09	23.5800	23.5800	21.9000	21.9000	-12.048%	19	275	+83.470%
2026-01-08	23.4500	24.9000	23.4500	24.9000	+6.867%	46	277	+61.365%
2026-01-07	23.2500	23.5000	23.1000	23.3000	-0.809%	22	276	+72.446%
2026-01-06	23.4800	23.4900	23.0300	23.4900	-2.531%	10	266	+71.052%
2026-01-05	24.1700	24.1700	23.7500	24.1000	-6.043%	17	249	+66.722%
2026-01-02	28.0000	28.0000	25.6500	25.6500	-11.092%	18	249	+56.647%
2025-12-31	28.8500	28.8500	28.8500	28.8500	+2.852%	1	256	+39.272%
2025-12-30	28.0500	28.0500	28.0500	28.0500	-1.267%	1	256	+43.244%
2025-12-26	28.4100	28.4100	28.4100	28.4100	-1.183%	1	256	+41.429%
2025-12-24	28.7500	28.7500	28.7500	28.7500	-1.877%	1	254	+39.757%
2025-12-23	28.1000	29.3000	28.1000	29.3000	-1.180%	6	254	+37.133%
2025-12-22	29.7500	29.7500	29.6500	29.6500	-2.306%	20	249	+35.514%
2025-12-19	30.5000	30.5000	30.3500	30.3500	-17.706%	2	249	+32.389%
2025-12-12	36.8800	36.8800	36.8800	36.8800	+2.444%	20	249	+8.948%
2025-12-08	36.0000	36.0000	36.0000	36.0000	-20.879%	5	249	+11.611%
2025-11-28	45.5000	45.5000	45.5000	45.5000	-13.826%	1	254	-11.692%
2025-11-24	52.8000	52.8000	52.8000	52.8000	-2.222%	16	254	-23.902%
2025-11-21	54.0000	54.0000	54.0000	54.0000	+4.167%	6	254	-25.593%
2025-11-20	49.9400	51.8400	49.9400	51.8400	+8.113%	11	248	-22.492%
2025-11-19	47.9500	47.9500	47.9500	47.9500	+3.676%	1	241	-16.204%
2025-11-18	46.6000	46.6000	46.2500	46.2500	+7.234%	5	240	-13.124%
2025-11-17	43.1300	43.1300	43.1300	43.1300	+2.374%	6	242	-6.840%
2025-11-14	42.1300	42.1300	42.1300	42.1300	-0.637%	2	242	-4.629%
2025-11-12	42.5000	42.5500	42.4000	42.4000	-1.738%	33	240	-5.236%
2025-11-07	42.5700	43.1500	42.5700	43.1500	+4.227%	25	240	-6.883%
2025-11-06	41.4000	41.4000	41.4000	41.4000	+2.602%	10	225	-2.947%
2025-11-04	39.6400	40.3500	39.6400	40.3500	+8.614%	24	235	-0.421%
2025-11-03	35.8800	38.0300	35.8800	37.1500	-5.591%	3	230	+8.156%
2025-10-31	39.3500	39.3500	39.3500	39.3500	+10.039%	3	230	+2.109%
2025-10-30	35.7600	35.7600	35.7600	35.7600	+26.584%	1	227	+12.360%
2025-10-28	28.2500	28.2500	28.2500	28.2500	-17.758%	3	227	+42.230%
2025-10-17	34.3500	34.3500	34.3500	34.3500	+2.232%	1	224	+16.972%
2025-10-15	33.9000	33.9000	33.6000	33.6000	-0.651%	2	224	+19.583%
2025-10-14	33.8200	33.8200	33.8200	33.8200	-0.821%	2	223	+18.805%
2025-10-10	31.9600	34.9000	31.8200	34.1000	+2.402%	8	223	+17.830%
2025-10-09	29.2100	33.3000	29.2100	33.3000	+18.717%	2	223	+20.661%
2025-10-08	28.3000	28.5000	28.0500	28.0500	-10.697%	39	225	+43.244%
2025-10-03	31.1800	31.4100	31.1800	31.4100	-3.502%	2	237	+27.921%
2025-10-01	32.8500	32.8500	32.5500	32.5500	+0.432%	11	237	+23.441%
2025-09-30	32.4100	32.4100	32.4100	32.4100	+8.758%	10	237	+23.974%
2025-09-26	29.3500	29.8000	29.3400	29.8000	-8.589%	9	227	+34.832%
2025-09-24	32.0000	32.6000	32.0000	32.6000	+1.400%	4	226	+23.252%
2025-09-23	31.1000	32.1500	31.1000	32.1500	-1.380%	8	224	+24.977%
2025-09-19	32.6000	32.6000	32.6000	32.6000	+2.677%	1	224	+23.252%
2025-09-18	31.7500	31.7500	31.7500	31.7500	+0.316%	2	224	+26.551%
2025-09-16	32.2500	32.2500	31.6500	31.6500	+0.158%	2	226	+26.951%
2025-09-15	31.1500	31.6000	31.1500	31.6000	+0.158%	6	225	+27.152%
2025-09-12	31.2100	31.5500	31.2100	31.5500	+16.852%	2	221	+27.353%
2025-09-11	27.0000	27.0000	27.0000	27.0000	+3.647%	10	221	+48.815%
2025-09-04	26.0500	26.0500	26.0500	26.0500	+6.110%	1	221	+54.242%
2025-09-02	24.5500	24.5500	24.5500	24.5500	+2.037%	1	220	+63.666%
2025-08-29	24.0600	24.0600	24.0600	24.0600	-10.724%	1	221	+66.999%
2025-08-25	26.9500	26.9500	26.9500	26.9500	+4.660%	1	221	+49.091%
2025-08-22	25.7500	25.7500	25.7500	25.7500	-9.011%	1	222	+56.039%
2025-08-21	28.1700	28.3000	28.1700	28.3000	+0.999%	2	221	+41.979%
2025-08-20	28.0200	28.0200	28.0200	28.0200	+3.204%	1	219	+43.398%
2025-08-19	26.1000	27.1500	26.1000	27.1500	+12.422%	57	219	+47.993%
2025-08-15	24.1500	24.1500	24.1500	24.1500	-3.785%	1	162	+66.377%
2025-08-14	25.1000	25.1000	25.1000	25.1000	-0.791%	2	161	+60.080%
2025-08-13	25.2500	25.8500	25.2500	25.3000	-1.938%	17	159	+58.814%
2025-08-12	25.8000	25.8000	25.8000	25.8000	-4.444%	7	143	+55.736%
2025-08-08	27.0000	27.0000	27.0000	27.0000	-3.571%	1	136	+48.815%
2025-08-06	28.0000	28.0000	28.0000	28.0000	-1.025%	1	137	+43.500%
2025-08-05	31.0000	31.0000	28.2900	28.2900	-5.700%	2	138	+42.029%
2025-08-01	30.0000	30.0000	30.0000	30.0000	+3.770%	1	137	+33.933%
2025-07-31	28.9100	28.9100	28.9100	28.9100	+10.133%	1	136	+38.983%
2025-07-30	26.2500	26.2500	26.2500	26.2500	-6.250%	1	135	+53.067%
2025-07-29	27.6000	28.0000	27.6000	28.0000	+7.775%	2	134	+43.500%
2025-07-28	26.1000	26.1000	25.9800	25.9800	-1.703%	101	133	+54.657%
2025-07-24	26.4300	26.4300	26.4300	26.4300	-1.601%	1	69	+52.024%
2025-07-23	26.8600	26.8600	26.8600	26.8600	-6.084%	1	68	+49.590%
2025-07-16	28.6000	28.6000	28.6000	28.6000	-2.389%	1	67	+40.490%
2025-07-15	29.3000	29.3000	29.3000	29.3000	+0.274%	1	67	+37.133%
2025-07-14	30.0000	30.0000	29.0000	29.2200	-1.616%	5	67	+37.509%
2025-07-11	30.2000	30.2000	29.7000	29.7000	-2.238%	4	63	+35.286%
2025-07-10	30.3800	30.3800	30.3800	30.3800	+0.930%	1	61	+32.258%
2025-07-09	30.5900	30.7900	30.0000	30.1000	-18.318%	4	61	+33.488%
2025-06-27	36.8500	36.8500	36.8500	36.8500	-11.947%	1	60	+9.037%
2025-06-25	41.8500	41.8500	41.8500	41.8500	-0.829%	1	61	-3.990%
2025-06-18	42.2000	42.2000	42.2000	42.2000	-1.125%	1	60	-4.787%
2025-06-13	42.6800	42.6800	42.6800	42.6800	+9.212%	2	60	-5.858%
2025-06-12	41.0800	41.0800	39.0800	39.0800	+10.240%	22	61	+2.815%
2025-06-03	35.4500	35.4500	35.4500	35.4500	-6.093%	32	39	+13.343%
2025-05-29	36.7500	38.0500	36.7500	37.7500	0.000%	43	39	+6.437%