Dark

BA20270115P250
BA Jan 15 2027 250.00 Put (BA270115P00250000)
option OPRA

EOD

Aug 6, 2026

28.67+13.770%(+3.47)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	28.3000	28.6700	28.3000	28.6700	+13.770%	20	2,645	0.000%
2026-08-05	25.2500	25.2500	25.2000	25.2000	-8.364%	2	2,627	+13.770%
2026-08-04	27.5000	27.5000	27.5000	27.5000	-5.336%	2	2,626	+4.255%
2026-08-03	34.2000	34.2000	29.0500	29.0500	-30.668%	27	2,626	-1.308%
2026-07-27	41.8000	42.3000	41.8000	41.9000	-11.529%	53	2,616	-31.575%
2026-07-23	44.7500	47.3600	44.7500	47.3600	+3.293%	8	2,596	-39.464%
2026-07-22	46.3200	46.3200	45.8000	45.8500	-1.377%	18	2,597	-37.470%
2026-07-21	46.4900	46.4900	46.4900	46.4900	+14.790%	1	2,590	-38.331%
2026-07-20	40.5000	40.5000	40.5000	40.5000	+6.579%	1	2,589	-29.210%
2026-07-14	38.0000	38.0000	38.0000	38.0000	-5.000%	1	2,588	-24.553%
2026-06-30	40.0000	40.0000	40.0000	40.0000	-16.909%	4	2,587	-28.325%
2026-06-10	48.5000	48.5000	48.1400	48.1400	+12.477%	6	2,587	-40.445%
2026-06-04	43.6000	43.6000	42.8000	42.8000	-4.889%	3	2,582	-33.014%
2026-06-03	43.6000	45.0000	43.6000	45.0000	+30.814%	11	2,582	-36.289%
2026-05-29	34.4000	34.4000	34.4000	34.4000	-4.178%	15	2,582	-16.657%
2026-05-28	35.8500	36.0300	35.8500	35.9000	-12.843%	62	2,597	-20.139%
2026-05-26	41.1900	41.1900	41.1900	41.1900	+0.660%	1	2,630	-30.396%
2026-05-19	40.9200	40.9200	40.9200	40.9200	+3.073%	2	2,631	-29.936%
2026-05-15	39.4000	39.7000	39.4000	39.7000	+12.147%	23	2,631	-27.783%
2026-05-14	34.5000	36.9000	34.5000	35.4000	+18.992%	45	2,651	-19.011%
2026-05-13	30.7000	30.9000	29.2500	29.7500	-4.952%	43	2,675	-3.630%
2026-05-12	33.0500	33.5500	31.2000	31.3000	+2.623%	73	2,675	-8.403%
2026-05-11	29.6500	30.5000	29.3500	30.5000	+0.329%	71	2,675	-6.000%
2026-05-08	34.6000	34.6000	30.4000	30.4000	-12.266%	70	2,656	-5.691%
2026-05-07	32.2500	35.0000	32.2500	34.6500	+0.435%	47	2,653	-17.258%
2026-05-06	34.1000	34.7000	34.0000	34.5000	-9.211%	55	2,650	-16.899%
2026-05-05	38.0500	38.0500	38.0000	38.0000	-1.350%	2	2,656	-24.553%
2026-05-04	38.5200	38.5200	38.5200	38.5200	+7.748%	1	2,655	-25.571%
2026-05-01	34.2500	35.8000	34.1500	35.7500	-4.053%	103	2,652	-19.804%
2026-04-30	37.2600	37.2600	37.2600	37.2600	-6.850%	10	2,652	-23.054%
2026-04-29	36.8400	40.0000	36.8400	40.0000	+13.960%	7	2,662	-28.325%
2026-04-28	36.5900	36.5900	34.9500	35.1000	+1.739%	49	2,663	-18.319%
2026-04-27	35.1500	35.1500	34.4000	34.5000	+1.173%	28	2,663	-16.899%
2026-04-24	33.8500	34.1000	33.8500	34.1000	-0.872%	50	2,656	-15.924%
2026-04-23	34.1000	35.1500	34.0000	34.4000	-4.312%	49	2,606	-16.657%
2026-04-22	37.9000	37.9000	35.0000	35.9500	-8.918%	71	2,610	-20.250%
2026-04-21	39.1300	39.4700	38.9000	39.4700	+1.963%	22	2,671	-27.363%
2026-04-17	36.9000	38.7200	36.9000	38.7100	+2.003%	71	2,671	-25.936%
2026-04-15	39.0500	39.3900	37.9500	37.9500	-2.442%	84	2,671	-24.453%
2026-04-14	38.9000	38.9000	38.9000	38.9000	-11.951%	10	2,632	-26.298%
2026-04-10	42.3200	44.1800	42.3200	44.1800	+0.409%	20	2,632	-35.106%
2026-04-08	43.8000	44.0500	43.0600	44.0000	-13.709%	23	2,642	-34.841%
2026-04-07	51.0500	51.0500	50.9900	50.9900	+1.776%	2	2,623	-43.773%
2026-04-01	50.0000	50.3000	50.0000	50.1000	-18.177%	26	2,623	-42.774%
2026-03-31	61.2300	61.2300	61.2300	61.2300	-7.438%	10	2,622	-53.177%
2026-03-30	63.7500	66.1500	63.7500	66.1500	+3.279%	17	2,627	-56.659%
2026-03-27	64.0500	64.0500	64.0500	64.0500	+13.846%	5	2,627	-55.238%
2026-03-25	56.2600	56.2600	56.2600	56.2600	-3.829%	1	2,632	-49.040%
2026-03-24	59.0200	60.3000	58.5000	58.5000	+2.776%	12	2,631	-50.991%
2026-03-23	59.8000	59.8000	56.7500	56.9200	-5.590%	23	2,631	-49.631%
2026-03-20	57.2300	61.0000	57.2300	60.2900	+7.373%	27	2,632	-52.447%
2026-03-19	57.3800	57.3800	55.4200	56.1500	+10.098%	12	2,632	-48.940%
2026-03-18	51.0000	51.0000	51.0000	51.0000	+4.830%	2	2,636	-43.784%
2026-03-17	48.9000	48.9000	48.6500	48.6500	-4.420%	2	2,636	-41.069%
2026-03-13	50.7000	50.9000	50.7000	50.9000	-4.143%	2	2,637	-43.674%
2026-03-12	53.1000	53.1000	53.1000	53.1000	+12.262%	1	2,637	-46.008%
2026-03-11	46.6700	47.4400	46.6700	47.3000	+3.956%	15	2,637	-39.387%
2026-03-10	45.0000	45.5000	45.0000	45.5000	+10.464%	2	2,636	-36.989%
2026-03-09	41.1900	41.1900	41.1900	41.1900	-1.459%	5	2,636	-30.396%
2026-03-06	41.7500	41.8000	41.7500	41.8000	-4.784%	6	2,653	-31.411%
2026-03-05	41.5000	43.9000	41.5000	43.9000	+7.204%	5	2,653	-34.692%
2026-03-04	41.5000	41.5000	40.6500	40.9500	-2.732%	9	2,653	-29.988%
2026-03-03	41.6400	42.1000	41.6400	42.1000	+11.819%	13	2,653	-31.900%
2026-03-02	40.1000	40.1000	37.6500	37.6500	-5.521%	19	2,654	-23.851%
2026-02-27	39.9000	39.9000	39.8500	39.8500	+6.836%	3	2,662	-28.055%
2026-02-26	36.5000	37.3000	36.5000	37.3000	+0.404%	9	2,660	-23.137%
2026-02-25	37.4500	37.4500	36.9500	37.1500	+4.208%	9	2,658	-22.826%
2026-02-24	36.6000	36.6000	35.5500	35.6500	-5.738%	52	2,658	-19.579%
2026-02-23	37.4800	37.9500	37.3000	37.8200	+4.331%	13	2,630	-24.194%
2026-02-20	35.5500	36.2500	35.1000	36.2500	+1.969%	54	2,625	-20.910%
2026-02-19	35.1000	35.7000	35.0500	35.5500	+7.727%	30	2,592	-19.353%
2026-02-18	32.2600	33.0000	32.2500	33.0000	+5.939%	27	2,581	-13.121%
2026-02-17	32.0500	32.0500	30.8000	31.1500	-3.858%	41	2,570	-7.961%
2026-02-13	31.5500	32.7000	31.5500	32.4000	-0.461%	160	2,522	-11.512%
2026-02-12	31.5000	33.2500	30.8000	32.5500	-5.102%	27	2,522	-11.920%
2026-02-11	33.2000	34.5800	33.2000	34.3000	+8.031%	12	2,518	-16.414%
2026-02-10	30.2500	32.3000	30.2500	31.7500	+3.420%	47	2,508	-9.701%
2026-02-09	30.8000	31.2000	30.7000	30.7000	-2.073%	29	2,501	-6.612%
2026-02-06	31.5500	31.6000	30.7000	31.3500	-8.333%	17	2,495	-8.549%
2026-02-05	34.7500	35.4300	34.2000	34.2000	-0.204%	15	2,501	-16.170%
2026-02-04	36.5000	36.7500	34.0500	34.2700	-7.503%	11	2,510	-16.341%
2026-02-03	36.6500	37.1000	36.6000	37.0500	+5.857%	17	2,508	-22.618%
2026-02-02	34.3900	35.0000	34.0000	35.0000	0.000%	21	2,511	-18.086%
2026-01-30	35.9700	35.9700	35.0000	35.0000	+4.478%	3	2,511	-18.086%
2026-01-29	32.8400	34.1400	32.8400	33.5000	+9.836%	12	2,509	-14.418%
2026-01-28	34.4800	34.4800	30.5000	30.5000	+0.826%	77	2,511	-6.000%
2026-01-27	29.5000	31.6000	26.3500	30.2500	+6.327%	113	2,571	-5.223%
2026-01-26	28.7300	28.7300	27.5000	28.4500	+3.832%	88	2,569	+0.773%
2026-01-23	27.0000	28.2500	27.0000	27.4000	-0.725%	500	2,535	+4.635%
2026-01-22	26.7600	27.6000	26.3000	27.6000	-2.646%	249	2,321	+3.877%
2026-01-21	28.7000	30.4000	27.8000	28.3500	-3.242%	169	2,258	+1.129%
2026-01-20	30.2000	30.3000	29.2000	29.3000	-0.509%	303	2,261	-2.150%
2026-01-16	30.2000	30.3500	28.4800	29.4500	-0.842%	202	2,090	-2.649%
2026-01-15	29.5300	30.3000	29.2000	29.7000	-6.457%	204	2,090	-3.468%
2026-01-14	31.3200	32.8000	31.3200	31.7500	+2.254%	298	2,042	-9.701%
2026-01-13	30.4600	31.5500	29.5000	31.0500	-2.969%	424	1,996	-7.665%
2026-01-12	32.9000	33.3000	32.0000	32.0000	-9.091%	129	1,781	-10.406%
2026-01-09	36.2400	36.2400	34.9300	35.2000	-8.950%	52	1,756	-18.551%
2026-01-08	37.5000	38.6600	36.8000	38.6600	+2.005%	72	1,728	-25.841%
2026-01-07	36.0000	38.1000	35.1700	37.9000	+2.571%	25	1,714	-24.354%
2026-01-06	36.5000	37.4000	36.4000	36.9500	-1.729%	145	1,705	-22.409%
2026-01-05	37.5500	38.1000	37.0000	37.6000	-16.444%	125	1,679	-23.750%
2026-01-02	45.0000	45.0000	45.0000	45.0000	+4.651%	1	1,693	-36.289%
2025-12-30	42.1900	43.0000	42.1900	43.0000	+0.023%	3	1,692	-33.326%
2025-12-24	42.9900	42.9900	42.9900	42.9900	-3.567%	60	1,630	-33.310%
2025-12-23	44.2000	44.5800	44.1500	44.5800	-2.939%	62	1,630	-35.689%
2025-12-19	46.0500	46.0500	45.9300	45.9300	-7.974%	2	1,651	-37.579%
2025-12-18	50.0000	50.0000	49.9100	49.9100	-3.462%	2	1,652	-42.557%
2025-12-16	51.7000	51.7000	51.7000	51.7000	-2.046%	1	1,652	-44.545%
2025-12-15	54.2000	54.2000	52.7800	52.7800	-1.493%	12	1,651	-45.680%
2025-12-12	54.7500	55.0500	53.5800	53.5800	-7.269%	202	1,642	-46.491%
2025-12-10	57.5800	57.7800	57.5800	57.7800	+8.365%	4	1,551	-50.381%
2025-12-08	53.3200	53.3200	53.3200	53.3200	-4.955%	2	1,552	-46.230%
2025-12-05	56.1000	56.1000	55.1500	56.1000	-13.692%	3	1,552	-48.895%
2025-12-01	66.0000	66.0000	65.0000	65.0000	+0.619%	2	1,554	-55.892%
2025-11-28	64.4900	64.6000	64.3000	64.6000	-1.524%	32	1,555	-55.619%
2025-11-26	66.4700	66.4700	65.5500	65.6000	-6.165%	118	1,548	-56.296%
2025-11-25	69.0200	69.9100	68.9700	69.9100	-4.923%	260	1,548	-58.990%
2025-11-24	73.6500	73.6500	73.5300	73.5300	+2.367%	17	1,486	-61.009%
2025-11-21	72.0900	72.0900	71.8300	71.8300	-2.072%	2	1,487	-60.086%
2025-11-20	68.7000	73.4000	68.7000	73.3500	+7.253%	11	1,487	-60.913%
2025-11-19	69.0500	69.0500	68.3900	68.3900	+6.610%	3	1,487	-58.079%
2025-11-18	65.4500	65.4500	64.1500	64.1500	+3.301%	4	1,487	-55.308%
2025-11-17	62.1000	62.1000	62.1000	62.1000	+2.951%	6	1,487	-53.833%
2025-11-14	60.3600	61.0500	60.1700	60.3200	-2.030%	30	1,487	-52.470%
2025-11-13	61.5700	61.5700	61.5700	61.5700	+0.687%	1	1,488	-53.435%
2025-11-10	61.0000	61.2500	60.9500	61.1500	+0.824%	6	1,487	-53.115%
2025-11-07	62.8000	62.8000	60.6500	60.6500	+2.605%	12	1,487	-52.729%
2025-11-06	60.0000	60.0000	59.1100	59.1100	-0.152%	2	1,477	-51.497%
2025-11-05	59.2500	59.9500	59.2000	59.2000	+2.245%	4	1,477	-51.571%
2025-11-04	57.0500	58.0000	57.0500	57.9000	+2.369%	7	1,477	-50.484%
2025-10-31	56.5600	56.5600	56.5600	56.5600	+4.105%	1	1,479	-49.310%
2025-10-30	52.3800	55.1200	52.3800	54.3300	+13.424%	74	1,479	-47.230%
2025-10-29	47.9000	47.9000	47.9000	47.9000	+13.966%	10	1,523	-40.146%
2025-10-28	42.0300	42.0300	42.0300	42.0300	-2.415%	1	1,523	-31.787%
2025-10-27	43.0700	43.0700	43.0700	43.0700	-2.114%	1	1,523	-33.434%
2025-10-24	44.5000	44.5000	44.0000	44.0000	-7.853%	2	1,523	-34.841%
2025-10-22	47.9500	47.9500	47.7500	47.7500	+1.921%	2	1,523	-39.958%
2025-10-21	46.7000	46.8500	46.7000	46.8500	-0.213%	21	1,523	-38.805%
2025-10-20	47.0500	47.1000	46.9500	46.9500	-5.247%	3	1,523	-38.935%
2025-10-17	49.6500	49.6500	49.5500	49.5500	-2.748%	4	1,523	-42.139%
2025-10-16	47.4400	51.0500	47.4400	50.9500	+8.404%	12	1,523	-43.729%
2025-10-15	47.0000	47.0000	47.0000	47.0000	-5.433%	10	1,523	-39.000%
2025-10-13	49.7000	49.7000	49.7000	49.7000	-2.740%	1	1,523	-42.314%
2025-10-10	47.4000	51.1500	47.4000	51.1000	+7.806%	9	1,523	-43.894%
2025-10-09	44.8000	47.4000	44.8000	47.4000	+11.529%	3	1,523	-39.515%
2025-10-08	42.0000	42.5000	42.0000	42.5000	-5.028%	352	1,524	-32.541%
2025-10-07	44.7500	44.7500	44.7500	44.7500	-3.452%	40	1,173	-35.933%
2025-10-06	44.3400	46.4000	44.3400	46.3500	-0.536%	3	1,173	-38.145%
2025-10-03	46.4000	47.0500	46.3500	46.6000	+1.304%	10	1,173	-38.476%
2025-10-02	46.2000	46.2000	46.0000	46.0000	-4.167%	4	1,173	-37.674%
2025-10-01	48.0500	48.0500	48.0000	48.0000	+1.159%	2	1,173	-40.271%
2025-09-30	47.5500	47.8500	47.4500	47.4500	+0.743%	4	1,173	-39.579%
2025-09-29	47.2000	47.4000	47.1000	47.1000	+7.045%	4	1,174	-39.130%
2025-09-26	43.8000	44.1500	43.2700	44.0000	-8.619%	18	1,174	-34.841%
2025-09-25	48.1500	48.2000	48.0600	48.1500	+0.522%	4	1,177	-40.457%
2025-09-24	47.0000	48.0000	47.0000	47.9000	+1.915%	12	1,177	-40.146%
2025-09-23	45.6500	47.0500	45.6500	47.0000	-2.388%	10	1,178	-39.000%
2025-09-22	48.0000	48.2000	48.0000	48.1500	+2.995%	135	1,185	-40.457%
2025-09-18	46.8500	47.2500	46.7500	46.7500	-0.426%	5	1,266	-38.674%
2025-09-17	47.2500	47.9500	44.5600	46.9500	-0.949%	9	1,266	-38.935%
2025-09-16	47.2500	47.4500	47.2000	47.4000	+1.935%	9	1,265	-39.515%
2025-09-15	46.0500	46.5500	46.0000	46.5000	+2.400%	24	1,260	-38.344%
2025-09-12	47.3000	47.3000	45.4100	45.4100	+4.391%	11	1,242	-36.864%
2025-09-11	39.9500	43.5500	39.0000	43.5000	+11.111%	23	1,242	-34.092%
2025-09-09	39.2500	39.5000	39.0000	39.1500	+2.353%	13	1,238	-26.769%
2025-09-08	38.4500	38.9000	38.2500	38.2500	+0.394%	90	1,238	-25.046%
2025-09-04	38.8000	38.8000	38.1000	38.1000	-2.308%	3	1,236	-24.751%
2025-09-03	39.1000	39.1000	39.0000	39.0000	+8.939%	2	1,235	-26.487%
2025-09-02	37.5000	37.5000	35.3000	35.8000	+3.618%	70	1,235	-19.916%
2025-08-29	34.5500	34.5500	34.5500	34.5500	-4.214%	2	1,215	-17.019%
2025-08-28	36.5000	36.5000	35.9000	36.0700	-8.684%	707	1,215	-20.516%
2025-08-25	39.5000	39.5000	39.5000	39.5000	+4.775%	1	704	-27.418%
2025-08-22	38.3800	38.3800	37.7000	37.7000	-1.180%	2	704	-23.952%
2025-08-18	38.5500	38.5500	38.1500	38.1500	0.000%	22	702	-24.849%
2025-08-14	38.1500	38.1500	38.1500	38.1500	+1.247%	1	702	-24.849%
2025-08-13	38.5000	38.5000	37.6000	37.6800	-1.849%	11	703	-23.912%
2025-08-12	38.2800	38.3900	38.2800	38.3900	-7.916%	2	701	-25.319%
2025-08-05	41.7500	41.7500	41.6900	41.6900	-3.495%	2	700	-31.231%
2025-08-04	43.4100	43.4100	43.2000	43.2000	-2.812%	2	699	-33.634%
2025-08-01	46.0000	46.6100	44.4500	44.4500	+9.862%	7	699	-35.501%
2025-07-30	41.1500	41.1500	40.4600	40.4600	-2.388%	3	695	-29.140%
2025-07-29	40.0500	41.4500	40.0000	41.4500	+7.523%	10	696	-30.832%
2025-07-28	38.5500	38.5500	38.5500	38.5500	-1.533%	2	690	-25.629%
2025-07-25	41.1500	41.1500	39.0000	39.1500	-2.101%	7	690	-26.769%
2025-07-24	39.0700	39.9900	39.0700	39.9900	+1.369%	4	690	-28.307%
2025-07-23	39.7500	39.7500	39.4500	39.4500	-3.356%	4	692	-27.326%
2025-07-21	40.8100	40.8200	40.8100	40.8200	-3.726%	2	693	-29.765%
2025-07-18	42.2600	42.5000	42.2600	42.4000	+4.228%	7	693	-32.382%
2025-07-17	40.8200	40.8400	40.6800	40.6800	-5.637%	5	693	-29.523%
2025-07-11	43.1100	43.1100	43.1100	43.1100	+0.842%	3	693	-33.496%
2025-07-10	43.3700	43.3700	42.7500	42.7500	+0.588%	6	690	-32.936%
2025-07-09	43.0400	43.0400	42.5000	42.5000	-10.583%	85	695	-32.541%
2025-07-08	47.6000	47.6000	47.5300	47.5300	-10.236%	2	617	-39.680%
2025-07-01	52.5000	52.9500	52.5000	52.9500	+0.095%	3	619	-45.855%
2025-06-27	51.7000	52.9000	51.3000	52.9000	-7.274%	104	619	-45.803%
2025-06-16	56.9300	57.0500	56.9300	57.0500	+1.875%	2	672	-49.746%
2025-06-12	56.0000	56.0000	56.0000	56.0000	+17.895%	50	672	-48.804%
2025-06-09	47.5000	47.5000	47.5000	47.5000	-8.654%	1	622	-39.642%
2025-06-05	51.5000	52.0000	51.5000	52.0000	+2.909%	4	622	-44.865%
2025-06-04	50.4000	50.5300	50.4000	50.5300	+1.670%	2	622	-43.261%
2025-06-03	49.7000	49.7000	49.7000	49.7000	-3.289%	40	622	-42.314%
2025-06-02	51.6000	52.6800	50.4500	51.3900	-8.150%	703	583	-44.211%
2025-05-28	55.5500	55.9500	55.5500	55.9500	+6.006%	2	200	-48.758%
2025-05-20	52.9400	52.9500	52.7800	52.7800	-0.603%	32	199	-45.680%
2025-05-14	53.4500	53.6700	51.6900	53.1000	-1.667%	63	188	-46.008%
2025-05-13	54.5000	54.5000	54.0000	54.0000	-6.897%	2	125	-46.907%
2025-05-12	59.9700	59.9700	58.0000	58.0000	-7.526%	106	123	-50.569%
2025-05-09	62.7200	62.7200	62.7200	62.7200	+0.352%	10	21	-54.289%
2025-05-08	62.5000	62.5000	62.5000	62.5000	-6.716%	1	16	-54.128%
2025-05-05	67.6000	67.6000	67.0000	67.0000	-2.118%	2	15	-57.209%
2025-05-02	68.4500	68.4500	68.4500	68.4500	-42.158%	2	13	-58.115%
2025-04-07	118.3400	118.3400	118.3400	118.3400	+62.377%	5	12	-75.773%
2025-02-25	72.8800	72.8800	72.8800	72.8800	+2.880%	6	23	-60.661%
2025-02-20	70.8400	70.8400	70.8400	70.8400	+1.345%	1	23	-59.529%
2025-02-07	68.2800	70.0700	68.2700	69.9000	-8.328%	16	24	-58.984%
2025-02-04	76.4500	76.4500	76.2500	76.2500	-1.575%	2	22	-62.400%
2025-01-27	77.4700	77.7500	77.4700	77.4700	-3.668%	3	21	-62.992%
2025-01-17	80.4000	80.4200	80.4000	80.4200	-0.347%	10	13	-64.350%
2025-01-03	80.7000	80.7000	80.7000	80.7000	-0.811%	4	13	-64.473%
2025-01-02	81.3600	81.3600	81.3600	81.3600	-3.143%	1	11	-64.762%
2024-12-16	84.0000	84.0000	84.0000	84.0000	0.000%	10	10	-65.869%