Dark

BA20270115P235
BA Jan 15 2027 235.00 Put (BA270115P00235000)
option OPRA

EOD

Sep 29, 2026

47.17-5.792%(-2.90)305

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	46.4000	47.1700	44.8000	47.1700	-5.792%	305	2,175	0.000%
2026-09-28	46.7000	50.6100	46.0000	50.0700	+27.405%	523	2,358	-5.792%
2026-09-25	39.3000	39.3000	39.3000	39.3000	+12.286%	1	2,570	+20.025%
2026-09-23	35.0000	35.0000	35.0000	35.0000	-5.405%	1	2,571	+34.771%
2026-09-22	36.6000	37.0000	36.6000	37.0000	-6.329%	4	2,571	+27.486%
2026-09-18	39.5000	39.5000	39.5000	39.5000	+1.569%	4	2,574	+19.418%
2026-09-17	38.8900	38.8900	38.8900	38.8900	+34.103%	2	2,574	+21.291%
2026-09-14	29.0000	29.0000	29.0000	29.0000	-3.558%	2	2,576	+62.655%
2026-08-25	30.0700	30.0700	30.0700	30.0700	-1.924%	2	2,576	+56.867%
2026-08-24	30.2600	31.2700	30.2600	30.6600	+7.391%	3	2,576	+53.849%
2026-08-21	28.2500	28.5500	28.2500	28.5500	+13.294%	2	2,575	+65.219%
2026-08-20	25.2000	25.2000	25.2000	25.2000	+21.446%	1	2,575	+87.183%
2026-08-17	21.0000	21.0000	20.7500	20.7500	+6.959%	3	2,575	+127.325%
2026-08-14	19.8000	19.8000	19.4000	19.4000	-5.825%	59	2,572	+143.144%
2026-08-13	20.4000	21.0500	20.4000	20.6000	+3.258%	51	2,528	+128.981%
2026-08-12	20.5000	20.5000	19.8500	19.9500	+5.000%	20	2,496	+136.441%
2026-08-11	18.8500	19.0300	18.1000	19.0000	-3.061%	90	2,478	+148.263%
2026-08-10	20.1500	20.1500	18.7500	19.6000	-1.508%	187	2,484	+140.663%
2026-08-07	19.9000	19.9000	19.9000	19.9000	+0.505%	1	2,439	+137.035%
2026-08-06	19.6300	19.8000	19.6300	19.8000	+13.793%	2	2,439	+138.232%
2026-08-05	18.4000	18.4000	17.2400	17.4000	-11.450%	111	2,439	+171.092%
2026-08-04	19.1300	19.6500	18.7000	19.6500	-5.347%	2,019	2,389	+140.051%
2026-08-03	23.6000	23.9500	20.7600	20.7600	-25.458%	10	482	+127.216%
2026-07-30	27.4500	27.9500	27.3500	27.8500	-17.359%	29	474	+69.372%
2026-07-23	33.6000	33.7000	33.6000	33.7000	-2.742%	32	461	+39.970%
2026-07-22	34.2000	34.7000	34.1500	34.6500	+20.732%	110	445	+36.133%
2026-07-15	28.7000	28.7000	28.7000	28.7000	+34.112%	17	393	+64.355%
2026-07-06	22.8300	22.8300	21.4000	21.4000	-17.692%	5	381	+120.421%
2026-07-02	25.8500	26.0000	25.8500	26.0000	-12.310%	4	381	+81.423%
2026-06-23	29.6500	29.6500	29.6500	29.6500	+6.272%	8	381	+59.089%
2026-06-22	27.9000	27.9000	27.9000	27.9000	-4.124%	1	381	+69.068%
2026-06-18	29.1000	29.1000	29.1000	29.1000	+16.540%	1	379	+62.096%
2026-06-15	27.0400	27.0400	24.9700	24.9700	-27.581%	2	379	+88.907%
2026-06-09	34.4800	34.4800	34.4800	34.4800	+3.699%	1	379	+36.804%
2026-06-04	33.2500	33.2500	33.2500	33.2500	+2.151%	1	380	+41.865%
2026-06-02	30.7500	32.5500	30.7500	32.5500	+11.282%	3	380	+44.916%
2026-06-01	29.2500	29.2500	29.2500	29.2500	+8.133%	3	380	+61.265%
2026-05-28	27.0500	27.0500	27.0500	27.0500	-13.440%	2	377	+74.381%
2026-05-26	31.2500	31.2500	31.2500	31.2500	+3.821%	1	375	+50.944%
2026-05-20	30.1000	30.1000	30.1000	30.1000	-8.483%	2	374	+56.711%
2026-05-19	32.8900	32.8900	32.8900	32.8900	+4.313%	5	376	+43.417%
2026-05-18	29.0000	32.7000	29.0000	31.5300	+4.751%	7	376	+49.604%
2026-05-15	30.0000	30.1000	29.7500	30.1000	+42.317%	8	376	+56.711%
2026-05-14	21.1500	21.1500	21.1500	21.1500	-5.580%	10	376	+123.026%
2026-05-11	22.1500	22.4000	21.8500	22.4000	-2.946%	12	378	+110.580%
2026-05-08	23.0800	23.0800	23.0800	23.0800	-8.413%	2	372	+104.376%
2026-05-06	25.5500	25.7500	25.2000	25.2000	-12.500%	12	372	+87.183%
2026-05-05	29.0000	29.0000	28.8000	28.8000	+10.345%	2	366	+63.785%
2026-05-01	26.1000	26.1000	26.1000	26.1000	-11.973%	1	368	+80.728%
2026-04-29	29.2800	29.8500	29.2800	29.6500	+8.807%	145	368	+59.089%
2026-04-28	27.2500	27.2500	27.2500	27.2500	+5.702%	1	374	+73.101%
2026-04-24	25.3000	25.7800	25.2500	25.7800	-0.039%	23	374	+82.971%
2026-04-23	25.1000	25.8000	25.1000	25.7900	-19.907%	3	364	+82.900%
2026-04-21	30.1000	32.2000	30.1000	32.2000	+10.463%	3	365	+46.491%
2026-04-17	28.3000	29.1500	28.3000	29.1500	-11.800%	8	365	+61.818%
2026-04-16	33.6000	33.6000	33.0500	33.0500	+10.351%	3	360	+42.723%
2026-04-15	29.7500	29.9500	29.7500	29.9500	-10.060%	4	360	+57.496%
2026-04-13	33.2500	33.4000	33.2500	33.3000	-28.000%	21	362	+41.652%
2026-03-26	46.3000	46.3000	46.2500	46.2500	+2.664%	2	362	+1.989%
2026-03-25	45.0500	45.0500	45.0500	45.0500	-5.852%	1	362	+4.706%
2026-03-24	48.0500	48.0500	47.8500	47.8500	+6.145%	2	362	-1.421%
2026-03-23	45.0800	45.0800	45.0800	45.0800	+12.531%	1	361	+4.636%
2026-03-17	40.0600	40.0600	40.0600	40.0600	-6.467%	2	362	+17.748%
2026-03-12	42.8300	42.8300	42.8300	42.8300	+16.070%	1	364	+10.133%
2026-03-11	37.0500	37.5500	36.9000	36.9000	+19.417%	17	364	+27.832%
2026-03-06	30.8500	30.9000	30.8500	30.9000	-0.803%	2	355	+52.654%
2026-03-04	32.0000	32.0000	31.0500	31.1500	-4.740%	26	354	+51.429%
2026-03-03	33.9800	33.9800	32.7000	32.7000	+5.825%	3	332	+44.251%
2026-02-27	30.4500	30.9000	30.2000	30.9000	+5.931%	10	334	+52.654%
2026-02-26	29.1700	29.1700	29.1700	29.1700	+7.997%	2	328	+61.707%
2026-02-24	28.0700	28.1600	27.0100	27.0100	-1.062%	101	329	+74.639%
2026-02-20	27.5100	27.8500	27.0000	27.3000	+1.111%	24	228	+72.784%
2026-02-19	26.9500	27.6400	26.8900	27.0000	+14.894%	9	214	+74.704%
2026-02-09	23.5000	23.5000	23.5000	23.5000	-0.424%	1	214	+100.723%
2026-02-06	23.4000	23.6500	23.4000	23.6000	-10.436%	12	214	+99.873%
2026-02-05	27.6000	27.6000	26.3500	26.3500	-3.303%	2	202	+79.013%
2026-02-04	28.3000	28.3000	27.2500	27.2500	+3.220%	2	201	+73.101%
2026-02-03	26.2000	26.4000	26.1500	26.4000	+1.149%	4	199	+78.674%
2026-02-02	26.3000	26.3000	26.1000	26.1000	+1.163%	12	196	+80.728%
2026-01-29	24.7000	25.8000	24.6500	25.8000	+10.493%	20	199	+82.829%
2026-01-28	23.3500	23.3500	23.3500	23.3500	-1.059%	1	190	+102.013%
2026-01-27	23.0000	23.8500	21.0000	23.6000	+11.216%	6	189	+99.873%
2026-01-26	21.1300	21.2200	20.9800	21.2200	+6.100%	6	187	+122.290%
2026-01-22	20.5000	20.5000	20.0000	20.0000	-6.103%	151	188	+135.850%
2026-01-21	21.5000	21.5000	21.3000	21.3000	-6.783%	2	339	+121.455%
2026-01-20	23.7500	23.7500	22.8000	22.8500	-0.436%	12	341	+106.433%
2026-01-16	23.0500	23.2000	22.9500	22.9500	-8.748%	9	328	+105.534%
2026-01-14	25.0000	25.1500	25.0000	25.1500	+5.362%	6	328	+87.555%
2026-01-13	23.0000	23.8700	22.9700	23.8700	-2.571%	15	324	+97.612%
2026-01-12	24.5100	25.4500	24.4000	24.5000	-9.926%	23	315	+92.531%
2026-01-09	28.0000	28.0500	27.2000	27.2000	-4.394%	156	298	+73.419%
2026-01-08	28.5000	28.5000	28.4500	28.4500	+0.530%	10	144	+65.800%
2026-01-07	28.2000	28.3000	28.1500	28.3000	-2.916%	3	139	+66.678%
2026-01-05	29.0200	29.1500	29.0000	29.1500	-4.925%	3	137	+61.818%
2026-01-02	30.6600	30.6600	30.6600	30.6600	-8.614%	1	137	+53.849%
2025-12-30	33.5500	33.5500	33.5500	33.5500	+0.299%	1	136	+40.596%
2025-12-24	33.8000	33.8000	33.4500	33.4500	-19.398%	5	139	+41.016%
2025-12-16	41.5000	41.5000	41.5000	41.5000	-8.791%	2	139	+13.663%
2025-12-04	45.5000	45.5000	45.5000	45.5000	+5.863%	1	139	+3.670%
2025-12-02	46.8000	46.8000	42.9800	42.9800	-18.936%	3	139	+9.749%
2025-12-01	53.0300	53.0300	53.0200	53.0200	-0.057%	10	138	-11.034%
2025-11-28	53.3500	53.3500	53.0500	53.0500	-11.124%	2	128	-11.084%
2025-11-20	59.6900	59.6900	59.6900	59.6900	+8.173%	1	127	-20.975%
2025-11-19	55.1800	55.1800	55.1800	55.1800	+16.536%	2	128	-14.516%
2025-11-04	46.7000	47.3500	46.5000	47.3500	+9.886%	45	128	-0.380%
2025-11-03	43.5100	43.6400	43.0500	43.0900	-4.983%	6	136	+9.469%
2025-10-31	45.5500	45.7000	45.3500	45.3500	+5.933%	30	136	+4.013%
2025-10-30	42.8100	42.8100	42.8100	42.8100	+16.490%	2	166	+10.185%
2025-10-23	37.0500	37.0500	36.7500	36.7500	-5.890%	2	166	+28.354%
2025-10-14	39.2500	39.2500	38.5000	39.0500	-1.139%	39	166	+20.794%
2025-10-13	39.5500	39.5500	39.5000	39.5000	+13.019%	10	147	+19.418%
2025-10-09	34.9500	34.9500	34.7500	34.9500	-2.863%	8	137	+34.964%
2025-10-06	36.4400	36.4400	35.9800	35.9800	-2.546%	2	134	+31.101%
2025-10-03	36.6300	36.9200	36.6300	36.9200	+5.788%	2	134	+27.763%
2025-09-26	34.9000	34.9000	34.9000	34.9000	+7.385%	1	134	+35.158%
2025-09-05	32.5000	32.5000	32.5000	32.5000	+5.348%	6	136	+45.138%
2025-09-04	30.8500	30.8500	30.8500	30.8500	-0.162%	1	130	+52.901%
2025-09-03	30.5000	31.2500	30.5000	30.9000	+7.853%	206	129	+52.654%
2025-09-02	28.6000	28.6500	28.6000	28.6500	-2.782%	6	35	+64.642%
2025-08-26	29.2700	29.4700	29.2700	29.4700	-3.059%	3	29	+60.061%
2025-08-22	30.4000	30.4000	30.4000	30.4000	+6.294%	1	28	+55.164%
2025-08-15	29.0000	29.0000	28.6000	28.6000	-5.298%	3	27	+64.930%
2025-08-12	31.5000	31.5000	30.2000	30.2000	-18.378%	3	26	+56.192%
2025-08-01	36.2500	37.0000	36.2500	37.0000	+21.153%	6	24	+27.486%
2025-07-28	30.4000	30.5400	30.4000	30.5400	-2.366%	3	24	+54.453%
2025-07-24	31.2800	31.2800	31.2800	31.2800	-0.541%	2	23	+50.799%
2025-07-23	31.5000	31.5000	31.4500	31.4500	-3.528%	4	23	+49.984%
2025-07-21	33.5000	33.5000	32.6000	32.6000	-1.362%	4	21	+44.693%
2025-07-15	33.0000	33.0500	33.0000	33.0500	-6.374%	2	17	+42.723%
2025-07-11	34.6500	35.3500	34.6500	35.3000	+0.713%	4	17	+33.626%
2025-07-09	35.1000	35.1000	35.0500	35.0500	-18.393%	2	13	+34.579%
2025-07-01	42.9500	42.9500	42.9500	42.9500	-1.173%	4	12	+9.825%
2025-06-30	43.4600	43.4600	43.4600	43.4600	+2.986%	1	8	+8.537%
2025-06-27	42.8000	42.8000	41.8000	42.2000	-11.863%	7	8	+11.777%
2025-06-25	47.6000	47.8800	47.6000	47.8800	0.000%	2	1	-1.483%