Dark

BA20270115P240
BA Jan 15 2027 240.00 Put (BA270115P00240000)
option OPRA

EOD

Sep 29, 2026

52.00-5.455%(-3.00)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	52.0000	52.0000	52.0000	52.0000	-5.455%	8	895	0.000%
2026-09-28	51.3200	55.0000	51.3200	55.0000	+33.333%	126	892	-5.455%
2026-09-25	41.2500	41.2500	41.2500	41.2500	+3.125%	1	918	+26.061%
2026-09-22	40.0000	40.0000	40.0000	40.0000	-9.727%	1	917	+30.000%
2026-09-18	44.9200	44.9200	44.3100	44.3100	+1.862%	10	917	+17.355%
2026-09-17	43.5000	43.5000	43.5000	43.5000	-0.685%	35	917	+19.540%
2026-09-16	43.8000	43.8000	43.8000	43.8000	+29.816%	10	917	+18.721%
2026-09-15	33.7400	33.7400	33.7400	33.7400	-3.875%	1	927	+54.120%
2026-09-11	35.1000	35.1000	35.1000	35.1000	-2.228%	3	927	+48.148%
2026-09-10	36.1600	36.1600	35.9000	35.9000	+7.808%	7	924	+44.847%
2026-09-09	33.3000	33.3000	33.3000	33.3000	+1.897%	1	931	+56.156%
2026-09-04	32.6800	32.6800	32.6800	32.6800	-2.214%	1	932	+59.119%
2026-09-03	33.4200	33.4200	33.4200	33.4200	-3.271%	1	932	+55.595%
2026-09-02	34.5500	34.5500	34.5500	34.5500	-3.599%	10	933	+50.507%
2026-09-01	35.8400	35.8400	35.8400	35.8400	-0.940%	7	933	+45.089%
2026-08-31	36.1800	36.1800	36.1800	36.1800	+3.312%	1	933	+43.726%
2026-08-28	35.0300	35.0300	35.0200	35.0200	+1.360%	10	933	+48.487%
2026-08-27	34.0500	34.5500	34.0500	34.5500	+10.032%	14	933	+50.507%
2026-08-20	29.0100	31.4000	29.0100	31.4000	+18.535%	3	946	+65.605%
2026-08-19	26.4900	26.4900	26.4900	26.4900	+11.537%	1	949	+96.300%
2026-08-17	23.7300	23.7500	23.7300	23.7500	+7.955%	4	949	+118.947%
2026-08-14	22.3500	22.3500	22.0000	22.0000	-5.620%	2	949	+136.364%
2026-08-13	23.4000	23.4000	23.3100	23.3100	+1.392%	11	947	+123.080%
2026-08-12	23.0000	23.3000	22.9900	22.9900	+5.121%	32	946	+126.185%
2026-08-11	21.7500	21.8700	21.7500	21.8700	+0.321%	24	944	+137.769%
2026-08-10	21.4500	21.8500	21.2000	21.8000	-3.111%	54	944	+138.532%
2026-08-07	23.6000	23.6000	22.5000	22.5000	-4.051%	23	930	+131.111%
2026-08-06	19.5500	23.4500	19.4500	23.4500	+14.951%	15	912	+121.748%
2026-08-05	20.9500	20.9500	19.8000	20.4000	-5.991%	42	900	+154.902%
2026-08-04	23.0000	23.0000	21.5000	21.7000	-7.660%	34	895	+139.631%
2026-08-03	25.8900	26.4500	23.5000	23.5000	-30.329%	32	874	+121.277%
2026-07-31	33.7300	33.7300	33.7300	33.7300	+8.806%	1	860	+54.165%
2026-07-30	30.6000	31.2500	30.5500	31.0000	+5.802%	36	861	+67.742%
2026-07-28	31.7400	31.8400	29.2500	29.3000	-25.006%	63	848	+77.474%
2026-07-23	39.0700	39.0700	39.0700	39.0700	+3.360%	1	890	+33.094%
2026-07-22	37.7500	37.8500	37.7500	37.8000	+1.558%	8	890	+37.566%
2026-07-20	37.2200	37.2200	37.2200	37.2200	+54.761%	1	890	+39.710%
2026-07-06	25.0000	25.0000	24.0500	24.0500	-26.722%	17	890	+116.216%
2026-07-01	32.8200	32.8200	32.8200	32.8200	+13.290%	10	889	+58.440%
2026-06-16	28.9700	28.9700	28.9700	28.9700	-21.639%	1	894	+79.496%
2026-06-11	37.3200	37.3200	36.9700	36.9700	+0.763%	2	893	+40.655%
2026-06-09	36.6900	36.6900	36.6900	36.6900	+1.186%	1	895	+41.728%
2026-06-08	36.2900	36.2900	36.2600	36.2600	+0.722%	2	895	+43.409%
2026-06-02	35.0500	36.0000	35.0500	36.0000	+11.975%	6	897	+44.444%
2026-06-01	34.1000	34.1000	32.1500	32.1500	+12.807%	20	899	+61.742%
2026-05-29	28.5000	28.5000	28.5000	28.5000	-4.523%	2	909	+82.456%
2026-05-28	30.0800	30.1400	29.8500	29.8500	-9.955%	25	909	+74.204%
2026-05-20	33.1500	33.1500	33.1500	33.1500	-5.259%	1	923	+56.863%
2026-05-18	34.9900	34.9900	34.9900	34.9900	+5.710%	1	923	+48.614%
2026-05-15	33.1000	33.1000	33.1000	33.1000	+35.600%	1	923	+57.100%
2026-05-13	24.6800	24.7000	24.4100	24.4100	-0.367%	13	923	+113.027%
2026-05-11	23.9000	24.5000	23.9000	24.5000	-2.970%	13	919	+112.245%
2026-05-08	25.2400	25.2500	25.1900	25.2500	-11.404%	17	908	+105.941%
2026-05-06	28.2000	28.5500	28.2000	28.5000	-8.946%	3	893	+82.456%
2026-05-05	31.3000	31.3000	31.3000	31.3000	-1.789%	4	893	+66.134%
2026-04-29	31.8700	31.8700	31.8700	31.8700	+10.277%	1	897	+63.163%
2026-04-27	28.9000	29.0000	28.7500	28.9000	+4.596%	22	897	+79.931%
2026-04-23	27.6300	27.6300	27.6300	27.6300	-10.088%	2	880	+88.201%
2026-04-22	32.3000	32.5600	30.7300	30.7300	-5.359%	120	880	+69.216%
2026-04-17	32.4800	32.4800	32.4700	32.4700	-8.792%	38	917	+60.148%
2026-04-16	35.9100	35.9100	35.6000	35.6000	+11.599%	121	917	+46.067%
2026-04-15	32.8300	33.1000	31.9000	31.9000	+0.599%	78	946	+63.009%
2026-04-14	32.7500	32.7500	31.6300	31.7100	-15.777%	86	915	+63.986%
2026-04-10	35.8200	37.6500	35.8200	37.6500	+6.506%	20	915	+38.114%
2026-04-09	35.3500	35.3500	35.3000	35.3500	-2.911%	24	925	+47.100%
2026-04-08	36.9000	36.9000	36.4100	36.4100	-15.444%	8	903	+42.818%
2026-04-07	43.0600	43.0600	43.0600	43.0600	-6.412%	1	911	+20.762%
2026-04-01	46.0100	46.0100	46.0100	46.0100	-17.766%	3	912	+13.019%
2026-03-30	55.9500	55.9500	55.9500	55.9500	-0.089%	1	915	-7.060%
2026-03-27	55.1300	56.0000	55.1300	56.0000	+14.169%	2	915	-7.143%
2026-03-25	48.7500	50.1000	48.7500	49.0500	-4.106%	92	916	+6.014%
2026-03-24	51.1500	51.1500	51.1500	51.1500	+5.616%	2	935	+1.662%
2026-03-23	48.4300	48.4300	48.4300	48.4300	-4.099%	1	936	+7.371%
2026-03-20	50.5000	50.5000	50.5000	50.5000	+4.188%	1	936	+2.970%
2026-03-19	47.2500	48.4700	47.2500	48.4700	+7.711%	4	936	+7.283%
2026-03-18	45.0000	45.0000	45.0000	45.0000	+9.596%	1	935	+15.556%
2026-03-17	41.0600	41.0600	41.0600	41.0600	-6.191%	1	935	+26.644%
2026-03-13	44.0300	44.5700	43.7700	43.7700	-0.523%	57	934	+18.803%
2026-03-12	44.0000	44.0000	44.0000	44.0000	+9.589%	1	884	+18.182%
2026-03-11	40.1500	40.1500	40.1500	40.1500	+10.698%	1	884	+29.514%
2026-03-10	36.3100	36.3100	36.2700	36.2700	-0.766%	6	885	+43.369%
2026-03-09	35.5000	36.5500	35.5000	36.5500	-2.481%	4	885	+42.271%
2026-03-05	36.8000	38.0000	36.8000	37.4800	+12.553%	9	887	+38.741%
2026-03-04	35.5500	35.5500	33.3000	33.3000	-6.723%	58	887	+56.156%
2026-03-03	35.7000	35.7000	35.7000	35.7000	+12.088%	1	840	+45.658%
2026-03-02	31.8500	31.8500	31.8500	31.8500	-3.922%	4	839	+63.265%
2026-02-27	32.8500	33.1500	32.8500	33.1500	+13.256%	2	835	+56.863%
2026-02-25	29.2700	29.2700	29.2700	29.2700	-1.514%	2	832	+77.656%
2026-02-24	29.6400	29.7200	29.6400	29.7200	-9.528%	85	832	+74.966%
2026-02-23	31.9500	32.8500	31.9500	32.8500	+7.353%	7	762	+58.295%
2026-02-20	30.9700	30.9700	29.4500	30.6000	+2.204%	40	756	+69.935%
2026-02-19	29.5000	30.0500	29.4500	29.9400	+10.074%	6	722	+73.681%
2026-02-18	27.2000	27.2000	27.2000	27.2000	+2.642%	6	720	+91.176%
2026-02-17	26.5000	26.5000	26.5000	26.5000	-1.852%	2	714	+96.226%
2026-02-13	27.0000	27.0000	27.0000	27.0000	-2.843%	11	721	+92.593%
2026-02-12	27.2500	27.7900	27.2500	27.7900	-2.662%	5	721	+87.118%
2026-02-11	27.8500	28.9500	27.8500	28.5500	+9.387%	29	722	+82.137%
2026-02-10	26.1000	26.1000	26.1000	26.1000	+0.346%	3	696	+99.234%
2026-02-09	26.9800	27.4300	26.0100	26.0100	-0.877%	13	693	+99.923%
2026-02-06	28.9500	28.9500	25.4000	26.2400	-9.828%	134	682	+98.171%
2026-02-05	29.1000	29.1000	29.1000	29.1000	-5.366%	4	550	+78.694%
2026-02-04	30.9500	30.9500	30.7500	30.7500	+7.517%	13	554	+69.106%
2026-02-03	29.1500	29.1500	28.6000	28.6000	-0.522%	5	541	+81.818%
2026-02-02	28.7500	28.7500	28.7500	28.7500	+13.636%	2	538	+80.870%
2026-01-28	27.5500	27.5500	25.3000	25.3000	+9.761%	6	536	+105.534%
2026-01-27	25.5000	26.1000	23.0500	23.0500	-1.243%	13	535	+125.597%
2026-01-26	23.1500	23.3400	23.0200	23.3400	+2.593%	31	526	+122.793%
2026-01-23	22.7500	22.7500	22.7500	22.7500	+5.275%	1	525	+128.571%
2026-01-22	22.1000	23.2800	21.6100	21.6100	-8.626%	16	524	+140.629%
2026-01-21	24.2700	25.0000	23.6500	23.6500	-5.589%	13	529	+119.873%
2026-01-20	25.9700	25.9700	25.0500	25.0500	-0.595%	13	523	+107.585%
2026-01-16	25.0000	25.5000	25.0000	25.2000	-5.334%	88	470	+106.349%
2026-01-14	26.6000	27.4500	26.6000	26.6200	+1.603%	17	470	+95.342%
2026-01-13	25.4000	26.2000	25.1000	26.2000	-3.035%	8	465	+98.473%
2026-01-12	28.6800	28.6800	26.7500	27.0200	-9.024%	27	476	+92.450%
2026-01-09	30.1200	30.1200	29.2200	29.7000	-4.960%	7	472	+75.084%
2026-01-08	31.0500	31.2500	30.9500	31.2500	+1.133%	12	467	+66.400%
2026-01-07	30.8200	31.1000	30.8200	30.9000	-1.435%	4	466	+68.285%
2026-01-06	31.5000	31.5000	31.3500	31.3500	-1.878%	2	463	+65.869%
2026-01-05	32.3000	32.3000	31.9500	31.9500	-6.688%	6	463	+62.754%
2026-01-02	34.2400	34.2400	34.2400	34.2400	-13.008%	1	462	+51.869%
2025-12-19	39.3600	39.3600	39.3600	39.3600	-21.827%	1	461	+32.114%
2025-12-10	50.5000	50.5000	48.4000	50.3500	+2.965%	9	461	+3.277%
2025-12-09	47.3500	49.2000	47.1000	48.9000	+1.389%	18	459	+6.339%
2025-12-05	48.2300	48.2300	48.2300	48.2300	+0.479%	1	446	+7.817%
2025-12-04	47.8500	48.0000	47.8500	48.0000	+3.115%	3	445	+8.333%
2025-12-02	46.5500	46.5500	46.5500	46.5500	-18.262%	1	442	+11.708%
2025-11-28	57.2500	57.2500	56.9500	56.9500	-11.085%	2	441	-8.692%
2025-11-25	64.0500	64.0500	64.0500	64.0500	+0.094%	2	441	-18.813%
2025-11-20	63.9900	63.9900	63.9900	63.9900	+23.058%	1	442	-18.737%
2025-11-13	52.0000	52.0000	52.0000	52.0000	-0.574%	2	441	0.000%
2025-11-12	51.8000	52.3000	51.8000	52.3000	-3.058%	2	439	-0.574%
2025-11-07	53.8000	53.9500	53.8000	53.9500	+5.412%	2	437	-3.614%
2025-11-05	51.3700	51.3700	51.1800	51.1800	+23.923%	2	437	+1.602%
2025-10-29	39.7500	41.3700	39.7500	41.3000	+14.914%	10	437	+25.908%
2025-10-28	35.9400	35.9400	35.9400	35.9400	-14.060%	6	437	+44.686%
2025-10-15	41.8200	41.8200	41.8200	41.8200	+1.382%	5	437	+24.342%
2025-10-14	41.5500	41.5500	41.2500	41.2500	-3.734%	2	437	+26.061%
2025-10-10	42.8500	42.8500	42.8500	42.8500	+6.911%	1	437	+21.354%
2025-10-09	40.0000	40.0800	40.0000	40.0800	+10.871%	2	437	+29.741%
2025-10-08	36.3500	36.3500	36.1500	36.1500	-6.104%	2	436	+43.845%
2025-10-07	38.5000	38.5000	38.5000	38.5000	-8.224%	4	436	+35.065%
2025-09-22	41.9500	41.9500	41.9500	41.9500	+2.793%	2	436	+23.957%
2025-09-18	40.8100	40.8100	40.8100	40.8100	+18.462%	1	436	+27.420%
2025-09-10	34.4500	34.4500	34.4500	34.4500	-1.289%	51	436	+50.943%
2025-09-05	34.9000	34.9000	34.9000	34.9000	+6.240%	1	438	+48.997%
2025-09-04	33.3500	33.3500	32.8500	32.8500	-1.351%	21	437	+58.295%
2025-09-03	33.7000	33.7000	33.2500	33.3000	+8.646%	119	456	+56.156%
2025-09-02	30.5500	31.2500	30.5500	30.6500	-2.853%	50	365	+69.657%
2025-08-29	30.6000	31.5500	30.5000	31.5500	+1.610%	44	385	+64.818%
2025-08-28	31.0500	31.0500	31.0500	31.0500	-0.576%	1	385	+67.472%
2025-08-27	32.0000	32.2000	31.2300	31.2300	-6.693%	11	384	+66.507%
2025-08-26	33.4700	33.4700	33.4700	33.4700	-1.646%	20	382	+55.363%
2025-08-25	34.0300	34.0300	34.0300	34.0300	+3.278%	20	382	+52.806%
2025-08-22	35.1500	35.1500	32.5000	32.9500	-6.525%	24	362	+57.815%
2025-08-20	35.2500	35.2500	35.2500	35.2500	+0.142%	1	356	+47.518%
2025-08-19	34.8500	35.2500	34.8500	35.2000	+6.344%	4	355	+47.727%
2025-08-18	33.0900	33.2000	33.0900	33.1000	+0.303%	21	353	+57.100%
2025-08-13	33.0000	33.0000	33.0000	33.0000	-5.036%	1	353	+57.576%
2025-08-08	34.7500	34.7500	34.7500	34.7500	-8.912%	40	354	+49.640%
2025-08-01	38.2000	38.2000	38.1500	38.1500	+5.972%	2	394	+36.304%
2025-07-30	36.0500	36.0500	36.0000	36.0000	+0.139%	2	394	+44.444%
2025-07-29	35.1600	36.0000	34.1500	35.9500	+9.105%	50	394	+44.645%
2025-07-28	33.5500	33.5500	32.9500	32.9500	-1.935%	4	351	+57.815%
2025-07-25	34.5500	34.5500	33.6000	33.6000	-2.890%	2	354	+54.762%
2025-07-24	34.4000	34.6000	33.6500	34.6000	-1.086%	4	353	+50.289%
2025-07-23	34.9800	34.9800	34.9800	34.9800	-2.291%	1	351	+48.656%
2025-07-21	35.4500	35.8000	35.4500	35.8000	-2.585%	2	350	+45.251%
2025-07-16	36.8000	36.8000	36.7500	36.7500	-0.676%	2	351	+41.497%
2025-07-14	37.0000	37.0000	37.0000	37.0000	-0.671%	1	350	+40.541%
2025-07-11	37.1500	37.3000	37.1500	37.2500	+0.404%	6	351	+39.597%
2025-07-10	37.1000	37.1000	37.1000	37.1000	-1.852%	4	350	+40.162%
2025-07-09	37.3000	37.8000	37.3000	37.8000	-8.696%	6	350	+37.566%
2025-07-08	41.4000	41.4000	41.4000	41.4000	-1.311%	1	349	+25.604%
2025-07-03	41.9500	41.9500	41.9500	41.9500	-6.881%	1	350	+23.957%
2025-07-02	45.6000	45.6000	43.9200	45.0500	-2.065%	5	350	+15.427%
2025-07-01	46.0000	46.0000	46.0000	46.0000	-0.109%	1	351	+13.043%
2025-06-30	46.0500	46.0500	46.0500	46.0500	+3.483%	1	352	+12.921%
2025-06-27	45.6000	46.2000	44.5000	44.5000	-9.406%	78	352	+16.854%
2025-06-26	48.9000	49.1200	48.9000	49.1200	-4.156%	2	368	+5.863%
2025-06-25	51.0800	51.2500	51.0800	51.2500	+0.688%	2	366	+1.463%
2025-06-23	50.9000	50.9000	50.9000	50.9000	-4.053%	1	367	+2.161%
2025-06-18	53.1000	53.1000	53.0500	53.0500	+1.144%	3	368	-1.979%
2025-06-17	51.0500	52.5000	51.0500	52.4500	+2.944%	5	368	-0.858%
2025-06-16	49.9500	50.9500	49.9500	50.9500	-2.488%	2	366	+2.061%
2025-06-13	51.3400	52.3000	51.1500	52.2500	+1.358%	16	368	-0.478%
2025-06-12	49.3500	51.5500	49.3000	51.5500	+16.629%	18	366	+0.873%
2025-06-11	43.4000	44.7000	43.4000	44.2000	+1.260%	257	354	+17.647%
2025-06-10	43.7000	43.7000	43.6500	43.6500	+4.426%	3	122	+19.129%
2025-06-09	41.5000	41.8000	41.2500	41.8000	-8.112%	46	122	+24.402%
2025-06-05	45.8000	45.8000	45.4900	45.4900	-3.725%	2	81	+14.311%
2025-05-13	47.5000	48.0500	47.2500	47.2500	-14.013%	27	83	+10.053%
2025-05-09	55.7200	55.7200	54.9500	54.9500	-0.091%	110	77	-5.369%
2025-05-08	55.0000	55.0000	55.0000	55.0000	-10.801%	1	41	-5.455%
2025-05-06	61.6600	61.6600	61.6600	61.6600	+3.474%	10	41	-15.667%
2025-05-05	59.5900	59.5900	59.5900	59.5900	-2.311%	10	46	-12.737%
2025-05-02	60.0000	61.0000	60.0000	61.0000	-8.914%	4	36	-14.754%
2025-04-30	66.9700	66.9700	66.9700	66.9700	-0.015%	2	35	-22.353%
2025-04-24	66.9800	66.9800	66.9800	66.9800	-18.097%	2	35	-22.365%
2025-04-14	81.5400	81.7800	81.5400	81.7800	-3.447%	5	33	-36.415%
2025-04-03	88.0000	88.0000	84.7000	84.7000	+0.929%	12	28	-38.607%
2025-03-07	83.9200	83.9200	83.9200	83.9200	+1.561%	2	23	-38.036%
2025-03-06	82.6300	82.6300	82.6300	82.6300	+27.950%	1	23	-37.069%
2025-02-25	64.5800	64.5800	64.5800	64.5800	+2.834%	6	29	-19.480%
2025-02-20	62.6600	62.8000	62.6600	62.8000	+1.783%	8	29	-17.197%
2025-02-14	61.8500	61.8500	61.7000	61.7000	-0.323%	4	30	-15.721%
2025-02-07	62.1200	62.1200	61.9000	61.9000	+0.585%	6	30	-15.994%
2025-02-06	61.9000	61.9000	60.5700	61.5400	-4.737%	6	33	-15.502%
2025-01-31	64.9000	64.9000	64.6000	64.6000	-3.003%	4	28	-19.505%
2025-01-30	66.7500	66.7500	66.6000	66.6000	+7.419%	2	27	-21.922%
2025-01-28	62.0000	62.0000	62.0000	62.0000	-10.366%	1	27	-16.129%
2025-01-27	69.1700	69.4500	69.1700	69.1700	-3.824%	3	26	-24.823%
2025-01-17	71.9000	71.9200	71.9000	71.9200	-5.987%	10	19	-27.697%
2025-01-15	76.5000	76.5000	76.5000	76.5000	+5.517%	15	19	-32.026%
2025-01-10	71.7400	72.5000	71.7400	72.5000	+0.138%	4	4	-28.276%
2025-01-03	72.4000	72.4000	72.4000	72.4000	+10.198%	4	3	-28.177%
2024-12-26	65.8000	65.8000	65.7000	65.7000	0.000%	2	1	-20.852%