Dark

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

EOD

Aug 7, 2026

15.35-0.195%(-0.03)93

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-07	16.0000	16.0100	15.1100	15.3500	-0.195%	93	2,970	0.000%
2026-08-06	15.2500	15.4000	15.2000	15.3800	+18.217%	25	2,978	-0.195%
2026-08-05	13.4000	13.5000	13.0100	13.0100	-11.195%	25	2,974	+17.986%
2026-08-04	15.0400	15.5000	14.5500	14.6500	-7.278%	20	2,956	+4.778%
2026-08-03	19.6800	20.7200	15.8000	15.8000	-30.702%	2,280	2,949	-2.848%
2026-07-31	24.8000	24.8000	22.8000	22.8000	+11.765%	13	1,116	-32.675%
2026-07-30	21.8000	22.2500	20.4000	20.4000	-21.538%	50	1,112	-24.755%
2026-07-29	25.0000	26.1200	25.0000	26.0000	+26.829%	36	1,095	-40.962%
2026-07-28	20.5000	20.5000	19.8500	20.5000	-19.291%	64	1,105	-25.122%
2026-07-27	25.2500	25.4000	25.2500	25.4000	-3.678%	8	1,084	-39.567%
2026-07-24	27.0000	27.0000	26.3700	26.3700	-4.973%	4	1,085	-41.790%
2026-07-23	28.2500	28.2500	27.7500	27.7500	+0.909%	7	1,086	-44.685%
2026-07-22	29.1000	29.2500	27.5000	27.5000	-6.143%	382	1,086	-44.182%
2026-07-21	26.7500	29.3000	26.4000	29.3000	+9.574%	375	1,078	-47.611%
2026-07-20	26.7400	26.7400	26.7400	26.7400	+10.041%	1	1,229	-42.595%
2026-07-17	24.5500	24.5500	24.3000	24.3000	+3.625%	4	1,230	-36.831%
2026-07-16	23.2000	23.5000	23.2000	23.4500	+6.157%	17	1,227	-34.542%
2026-07-15	22.0900	22.0900	22.0900	22.0900	-3.957%	1	1,237	-30.512%
2026-07-14	21.7500	23.0000	21.7500	23.0000	-0.433%	5	1,237	-33.261%
2026-07-13	22.5000	23.1000	22.2000	23.1000	+11.540%	336	1,234	-33.550%
2026-07-08	19.7900	20.7100	19.7900	20.7100	+20.688%	23	1,363	-25.881%
2026-07-07	17.1600	17.1600	17.1600	17.1600	-0.809%	1	1,353	-10.548%
2026-07-06	17.3000	17.3000	17.3000	17.3000	-15.815%	1	1,353	-11.272%
2026-07-02	19.9300	20.5500	19.6500	20.5500	-14.553%	28	1,353	-25.304%
2026-06-30	24.0500	24.0500	24.0500	24.0500	-2.632%	1	1,353	-36.175%
2026-06-29	25.0000	25.0000	24.7000	24.7000	+6.009%	4	1,353	-37.854%
2026-06-26	22.8500	23.4000	22.8500	23.3000	+8.372%	29	1,352	-34.120%
2026-06-25	21.5000	21.5000	21.5000	21.5000	-5.370%	2	1,323	-28.605%
2026-06-24	22.7200	22.7200	22.7200	22.7200	-7.076%	1	1,323	-32.438%
2026-06-23	23.7500	24.5000	23.6500	24.4500	+7.520%	9	1,323	-37.219%
2026-06-22	23.8000	23.8000	22.7400	22.7400	+10.549%	12	1,315	-32.498%
2026-06-15	22.0000	22.0000	20.5000	20.5700	-17.223%	11	1,314	-25.377%
2026-06-12	25.2000	25.2000	24.4500	24.8500	+1.970%	36	1,314	-38.229%
2026-06-11	27.8500	27.8500	24.3700	24.3700	-20.619%	7	1,318	-37.013%
2026-06-10	29.9500	30.7000	29.5000	30.7000	+11.880%	6	1,316	-50.000%
2026-06-09	28.1500	28.1500	27.4400	27.4400	+2.656%	2	1,313	-44.060%
2026-06-08	27.1000	27.1000	26.7300	26.7300	-2.906%	2	1,312	-42.574%
2026-06-04	27.8600	27.8600	27.5300	27.5300	-6.424%	4	1,313	-44.243%
2026-06-03	28.4100	29.4200	28.4100	29.4200	+7.766%	5	1,312	-47.825%
2026-06-02	26.7000	27.3000	26.7000	27.3000	+15.924%	6	1,309	-43.773%
2026-06-01	23.7300	23.9700	23.5500	23.5500	+11.085%	1,002	1,311	-34.820%
2026-05-29	21.2000	21.2000	21.2000	21.2000	-3.108%	1	593	-27.594%
2026-05-28	22.7000	22.7000	21.8500	21.8800	-14.364%	14	593	-29.845%
2026-05-26	25.3000	25.5500	25.3000	25.5500	+2.200%	3	581	-39.922%
2026-05-22	25.8500	25.8500	24.8000	25.0000	-1.575%	34	573	-38.600%
2026-05-21	26.9500	27.0000	25.4000	25.4000	+3.885%	15	571	-39.567%
2026-05-20	24.5000	24.5000	24.4000	24.4500	-5.049%	4	571	-37.219%
2026-05-19	25.7500	25.7500	25.7500	25.7500	-2.091%	1	565	-40.388%
2026-05-18	25.9900	26.3000	25.9900	26.3000	+7.041%	3	565	-41.635%
2026-05-15	24.2000	24.6000	24.2000	24.5700	+11.936%	39	565	-37.525%
2026-05-14	19.6500	23.1400	19.6000	21.9500	+21.607%	228	557	-30.068%
2026-05-13	18.0500	18.0500	18.0500	18.0500	-7.578%	7	465	-14.958%
2026-05-12	17.7300	20.1000	17.7300	19.5300	+7.901%	29	465	-21.403%
2026-05-11	17.6500	18.1000	17.5000	18.1000	-1.309%	7	465	-15.193%
2026-05-08	19.2500	19.2500	18.1300	18.3400	-6.141%	64	464	-16.303%
2026-05-07	19.5400	19.5400	19.5400	19.5400	-5.831%	10	475	-21.443%
2026-05-06	20.7500	20.7500	20.7500	20.7500	-3.037%	1	485	-26.024%
2026-05-01	21.2100	21.6900	21.1000	21.4000	-9.399%	40	490	-28.271%
2026-04-29	23.6200	23.6200	23.6200	23.6200	+7.854%	1	490	-35.013%
2026-04-28	21.8500	21.9000	21.8500	21.9000	+2.817%	13	489	-29.909%
2026-04-27	20.7200	21.3500	20.7200	21.3000	+5.498%	14	476	-27.934%
2026-04-24	20.5000	21.0000	19.7900	20.1900	-13.012%	60	480	-23.972%
2026-04-22	23.2100	23.2100	23.2100	23.2100	-10.247%	1	468	-33.865%
2026-04-21	24.9800	25.8600	24.9800	25.8600	+7.081%	3	467	-40.642%
2026-04-20	24.7000	24.7500	24.1500	24.1500	+0.625%	135	467	-36.439%
2026-04-17	24.0000	24.0000	24.0000	24.0000	-12.088%	4	370	-36.042%
2026-04-16	27.2000	27.5000	27.2000	27.3000	+10.976%	27	370	-43.773%
2026-04-15	24.5000	24.6000	24.4500	24.6000	-11.031%	15	351	-37.602%
2026-04-13	27.5500	27.6500	27.5500	27.6500	+0.545%	16	344	-44.485%
2026-04-10	27.5000	27.5000	27.5000	27.5000	+2.230%	2	332	-44.182%
2026-04-09	26.9500	26.9500	26.9000	26.9000	-4.812%	8	330	-42.937%
2026-04-08	28.0900	28.2600	28.0900	28.2600	-16.391%	3	330	-45.683%
2026-04-07	33.8000	33.8000	33.8000	33.8000	+3.049%	1	329	-54.586%
2026-04-06	32.6500	32.8000	32.6500	32.8000	-27.111%	6	329	-53.201%
2026-03-30	45.0000	45.0000	45.0000	45.0000	+9.756%	2	327	-65.889%
2026-03-26	41.0000	41.0000	41.0000	41.0000	+6.080%	4	327	-62.561%
2026-03-25	38.9000	38.9000	38.6500	38.6500	+1.630%	106	323	-60.285%
2026-03-19	38.4300	38.4300	38.0300	38.0300	+15.769%	4	285	-59.637%
2026-03-17	32.9000	32.9000	32.8500	32.8500	-9.379%	2	285	-53.272%
2026-03-12	34.7000	36.2500	34.7000	36.2500	+24.059%	9	285	-57.655%
2026-03-10	29.2200	29.2200	29.2200	29.2200	+15.266%	1	284	-47.467%
2026-03-06	25.3500	25.3500	25.3500	25.3500	-8.318%	1	283	-39.448%
2026-03-03	30.3200	30.3200	27.6500	27.6500	+10.159%	3	283	-44.485%
2026-02-27	25.1000	25.1000	25.1000	25.1000	+2.869%	1	286	-38.845%
2026-02-23	24.4000	24.4000	24.4000	24.4000	+4.721%	1	285	-37.090%
2026-02-20	23.3000	23.3000	23.3000	23.3000	+4.955%	1	284	-34.120%
2026-02-19	22.2000	22.2000	22.2000	22.2000	+9.630%	1	285	-30.856%
2026-02-13	19.4500	20.2500	19.4500	20.2500	-7.153%	65	267	-24.198%
2026-02-11	20.4000	21.8100	20.4000	21.8100	+13.299%	7	267	-29.619%
2026-02-10	19.2500	19.2500	19.2500	19.2500	+0.785%	1	262	-20.260%
2026-02-06	20.9500	20.9500	19.1000	19.1000	-9.479%	7	261	-19.634%
2026-02-05	21.1000	21.1000	21.1000	21.1000	-10.479%	5	266	-27.251%
2026-02-04	22.1000	23.7000	22.1000	23.5700	+13.046%	8	261	-34.875%
2026-02-02	21.6000	21.6000	20.8500	20.8500	+8.877%	5	264	-26.379%
2026-01-28	19.1500	19.1500	19.1500	19.1500	+2.406%	1	264	-19.843%
2026-01-27	19.1000	19.5000	18.7000	18.7000	+9.165%	31	263	-17.914%
2026-01-26	17.1900	17.5000	17.1300	17.1300	+1.662%	9	264	-10.391%
2026-01-22	16.7500	16.8500	16.7500	16.8500	-8.424%	3	263	-8.902%
2026-01-21	17.8000	18.4000	17.8000	18.4000	-3.361%	3	262	-16.576%
2026-01-16	18.7100	19.0400	18.7100	19.0400	+2.642%	5	263	-19.380%
2026-01-15	18.5500	18.5500	18.5500	18.5500	-9.069%	1	263	-17.251%
2026-01-14	20.8000	20.8000	20.4000	20.4000	+4.082%	20	264	-24.755%
2026-01-13	19.1000	19.6900	18.6700	19.6000	-3.448%	28	254	-21.684%
2026-01-12	21.4400	21.4400	20.3000	20.3000	-7.306%	45	252	-24.384%
2026-01-09	23.5800	23.5800	21.9000	21.9000	-12.048%	19	275	-29.909%
2026-01-08	23.4500	24.9000	23.4500	24.9000	+6.867%	46	277	-38.353%
2026-01-07	23.2500	23.5000	23.1000	23.3000	-0.809%	22	276	-34.120%
2026-01-06	23.4800	23.4900	23.0300	23.4900	-2.531%	10	266	-34.653%
2026-01-05	24.1700	24.1700	23.7500	24.1000	-6.043%	17	249	-36.307%
2026-01-02	28.0000	28.0000	25.6500	25.6500	-11.092%	18	249	-40.156%
2025-12-31	28.8500	28.8500	28.8500	28.8500	+2.852%	1	256	-46.794%
2025-12-30	28.0500	28.0500	28.0500	28.0500	-1.267%	1	256	-45.276%
2025-12-26	28.4100	28.4100	28.4100	28.4100	-1.183%	1	256	-45.970%
2025-12-24	28.7500	28.7500	28.7500	28.7500	-1.877%	1	254	-46.609%
2025-12-23	28.1000	29.3000	28.1000	29.3000	-1.180%	6	254	-47.611%
2025-12-22	29.7500	29.7500	29.6500	29.6500	-2.306%	20	249	-48.229%
2025-12-19	30.5000	30.5000	30.3500	30.3500	-17.706%	2	249	-49.423%
2025-12-12	36.8800	36.8800	36.8800	36.8800	+2.444%	20	249	-58.379%
2025-12-08	36.0000	36.0000	36.0000	36.0000	-20.879%	5	249	-57.361%
2025-11-28	45.5000	45.5000	45.5000	45.5000	-13.826%	1	254	-66.264%
2025-11-24	52.8000	52.8000	52.8000	52.8000	-2.222%	16	254	-70.928%
2025-11-21	54.0000	54.0000	54.0000	54.0000	+4.167%	6	254	-71.574%
2025-11-20	49.9400	51.8400	49.9400	51.8400	+8.113%	11	248	-70.390%
2025-11-19	47.9500	47.9500	47.9500	47.9500	+3.676%	1	241	-67.987%
2025-11-18	46.6000	46.6000	46.2500	46.2500	+7.234%	5	240	-66.811%
2025-11-17	43.1300	43.1300	43.1300	43.1300	+2.374%	6	242	-64.410%
2025-11-14	42.1300	42.1300	42.1300	42.1300	-0.637%	2	242	-63.565%
2025-11-12	42.5000	42.5500	42.4000	42.4000	-1.738%	33	240	-63.797%
2025-11-07	42.5700	43.1500	42.5700	43.1500	+4.227%	25	240	-64.426%
2025-11-06	41.4000	41.4000	41.4000	41.4000	+2.602%	10	225	-62.923%
2025-11-04	39.6400	40.3500	39.6400	40.3500	+8.614%	24	235	-61.958%
2025-11-03	35.8800	38.0300	35.8800	37.1500	-5.591%	3	230	-58.681%
2025-10-31	39.3500	39.3500	39.3500	39.3500	+10.039%	3	230	-60.991%
2025-10-30	35.7600	35.7600	35.7600	35.7600	+26.584%	1	227	-57.075%
2025-10-28	28.2500	28.2500	28.2500	28.2500	-17.758%	3	227	-45.664%
2025-10-17	34.3500	34.3500	34.3500	34.3500	+2.232%	1	224	-55.313%
2025-10-15	33.9000	33.9000	33.6000	33.6000	-0.651%	2	224	-54.315%
2025-10-14	33.8200	33.8200	33.8200	33.8200	-0.821%	2	223	-54.613%
2025-10-10	31.9600	34.9000	31.8200	34.1000	+2.402%	8	223	-54.985%
2025-10-09	29.2100	33.3000	29.2100	33.3000	+18.717%	2	223	-53.904%
2025-10-08	28.3000	28.5000	28.0500	28.0500	-10.697%	39	225	-45.276%
2025-10-03	31.1800	31.4100	31.1800	31.4100	-3.502%	2	237	-51.130%
2025-10-01	32.8500	32.8500	32.5500	32.5500	+0.432%	11	237	-52.842%
2025-09-30	32.4100	32.4100	32.4100	32.4100	+8.758%	10	237	-52.638%
2025-09-26	29.3500	29.8000	29.3400	29.8000	-8.589%	9	227	-48.490%
2025-09-24	32.0000	32.6000	32.0000	32.6000	+1.400%	4	226	-52.914%
2025-09-23	31.1000	32.1500	31.1000	32.1500	-1.380%	8	224	-52.255%
2025-09-19	32.6000	32.6000	32.6000	32.6000	+2.677%	1	224	-52.914%
2025-09-18	31.7500	31.7500	31.7500	31.7500	+0.316%	2	224	-51.654%
2025-09-16	32.2500	32.2500	31.6500	31.6500	+0.158%	2	226	-51.501%
2025-09-15	31.1500	31.6000	31.1500	31.6000	+0.158%	6	225	-51.424%
2025-09-12	31.2100	31.5500	31.2100	31.5500	+16.852%	2	221	-51.347%
2025-09-11	27.0000	27.0000	27.0000	27.0000	+3.647%	10	221	-43.148%
2025-09-04	26.0500	26.0500	26.0500	26.0500	+6.110%	1	221	-41.075%
2025-09-02	24.5500	24.5500	24.5500	24.5500	+2.037%	1	220	-37.475%
2025-08-29	24.0600	24.0600	24.0600	24.0600	-10.724%	1	221	-36.201%
2025-08-25	26.9500	26.9500	26.9500	26.9500	+4.660%	1	221	-43.043%
2025-08-22	25.7500	25.7500	25.7500	25.7500	-9.011%	1	222	-40.388%
2025-08-21	28.1700	28.3000	28.1700	28.3000	+0.999%	2	221	-45.760%
2025-08-20	28.0200	28.0200	28.0200	28.0200	+3.204%	1	219	-45.218%
2025-08-19	26.1000	27.1500	26.1000	27.1500	+12.422%	57	219	-43.462%
2025-08-15	24.1500	24.1500	24.1500	24.1500	-3.785%	1	162	-36.439%
2025-08-14	25.1000	25.1000	25.1000	25.1000	-0.791%	2	161	-38.845%
2025-08-13	25.2500	25.8500	25.2500	25.3000	-1.938%	17	159	-39.328%
2025-08-12	25.8000	25.8000	25.8000	25.8000	-4.444%	7	143	-40.504%
2025-08-08	27.0000	27.0000	27.0000	27.0000	-3.571%	1	136	-43.148%
2025-08-06	28.0000	28.0000	28.0000	28.0000	-1.025%	1	137	-45.179%
2025-08-05	31.0000	31.0000	28.2900	28.2900	-5.700%	2	138	-45.741%
2025-08-01	30.0000	30.0000	30.0000	30.0000	+3.770%	1	137	-48.833%
2025-07-31	28.9100	28.9100	28.9100	28.9100	+10.133%	1	136	-46.904%
2025-07-30	26.2500	26.2500	26.2500	26.2500	-6.250%	1	135	-41.524%
2025-07-29	27.6000	28.0000	27.6000	28.0000	+7.775%	2	134	-45.179%
2025-07-28	26.1000	26.1000	25.9800	25.9800	-1.703%	101	133	-40.916%
2025-07-24	26.4300	26.4300	26.4300	26.4300	-1.601%	1	69	-41.922%
2025-07-23	26.8600	26.8600	26.8600	26.8600	-6.084%	1	68	-42.852%
2025-07-16	28.6000	28.6000	28.6000	28.6000	-2.389%	1	67	-46.329%
2025-07-15	29.3000	29.3000	29.3000	29.3000	+0.274%	1	67	-47.611%
2025-07-14	30.0000	30.0000	29.0000	29.2200	-1.616%	5	67	-47.467%
2025-07-11	30.2000	30.2000	29.7000	29.7000	-2.238%	4	63	-48.316%
2025-07-10	30.3800	30.3800	30.3800	30.3800	+0.930%	1	61	-49.473%
2025-07-09	30.5900	30.7900	30.0000	30.1000	-18.318%	4	61	-49.003%
2025-06-27	36.8500	36.8500	36.8500	36.8500	-11.947%	1	60	-58.345%
2025-06-25	41.8500	41.8500	41.8500	41.8500	-0.829%	1	61	-63.321%
2025-06-18	42.2000	42.2000	42.2000	42.2000	-1.125%	1	60	-63.626%
2025-06-13	42.6800	42.6800	42.6800	42.6800	+9.212%	2	60	-64.035%
2025-06-12	41.0800	41.0800	39.0800	39.0800	+10.240%	22	61	-60.722%
2025-06-03	35.4500	35.4500	35.4500	35.4500	-6.093%	32	39	-56.700%
2025-05-29	36.7500	38.0500	36.7500	37.7500	0.000%	43	39	-59.338%