Dark

BA20270115P80
BA Jan 15 2027 80.00 Put (BA270115P00080000)
option OPRA

EOD

Aug 5, 2026

0.0300+50.000%(+0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.0300	0.0300	0.0300	0.0300	+50.000%	5	6,068	0.000%
2026-08-04	0.0200	0.0200	0.0200	0.0200	-50.000%	1	6,068	+50.000%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-60.000%	6	6,067	-25.000%
2026-07-30	0.2200	0.2200	0.1000	0.1000	+11.111%	6	6,061	-70.000%
2026-07-28	0.2100	0.2300	0.0900	0.0900	-25.000%	6	6,061	-66.667%
2026-07-27	0.1200	0.1200	0.1200	0.1200	-25.000%	1	6,061	-75.000%
2026-07-24	0.1600	0.1600	0.1600	0.1600	+166.667%	1	6,061	-81.250%
2026-07-16	0.0600	0.0600	0.0600	0.0600	-33.333%	7	6,061	-50.000%
2026-07-07	0.2000	0.2300	0.0900	0.0900	+50.000%	6	6,054	-66.667%
2026-06-26	0.0600	0.0600	0.0600	0.0600	-91.429%	1	6,054	-50.000%
2026-06-24	0.7000	0.7000	0.7000	0.7000	+311.765%	1	6,054	-95.714%
2026-06-22	0.1900	0.1900	0.1700	0.1700	+142.857%	2	6,054	-82.353%
2026-06-16	0.0700	0.0700	0.0700	0.0700	-46.154%	1	6,054	-57.143%
2026-06-10	0.1700	0.1700	0.1300	0.1300	-7.143%	2	6,054	-76.923%
2026-06-02	0.1600	0.1600	0.1400	0.1400	+55.556%	4	6,054	-78.571%
2026-05-26	0.0900	0.0900	0.0900	0.0900	-71.875%	2	6,054	-66.667%
2026-05-15	0.3200	0.3200	0.3200	0.3200	+220.000%	2	6,052	-90.625%
2026-05-13	0.1000	0.1000	0.1000	0.1000	+25.000%	2	6,054	-70.000%
2026-05-11	0.0800	0.0800	0.0800	0.0800	-33.333%	1	6,052	-62.500%
2026-05-07	0.1200	0.1200	0.1200	0.1200	+9.091%	1	6,051	-75.000%
2026-05-06	0.1100	0.1100	0.1100	0.1100	0.000%	1	6,050	-72.727%
2026-05-05	0.1100	0.1100	0.1100	0.1100	-45.000%	1	6,049	-72.727%
2026-04-30	0.2000	0.2000	0.2000	0.2000	+25.000%	100	6,049	-85.000%
2026-04-27	0.1600	0.1600	0.1600	0.1600	+60.000%	30	5,949	-81.250%
2026-04-17	0.1000	0.1700	0.1000	0.1000	-33.333%	44	5,919	-70.000%
2026-04-15	0.2000	0.2000	0.1500	0.1500	-34.783%	150	5,875	-80.000%
2026-04-08	0.2300	0.2300	0.2300	0.2300	-30.303%	4	5,725	-86.957%
2026-04-01	0.3300	0.3300	0.3300	0.3300	-45.000%	1	5,725	-90.909%
2026-03-31	0.4700	0.6500	0.4700	0.6000	+100.000%	10	5,724	-95.000%
2026-03-16	0.3100	0.3100	0.3000	0.3000	-6.250%	3	5,734	-90.000%
2026-03-13	0.3100	0.3200	0.3100	0.3200	-21.951%	6	5,731	-90.625%
2026-03-12	0.4900	0.4900	0.4100	0.4100	-2.381%	5	5,725	-92.683%
2026-03-11	0.3400	0.4200	0.3400	0.4200	+10.526%	2	5,722	-92.857%
2026-03-10	0.3600	0.3800	0.3200	0.3800	+26.667%	6	5,724	-92.105%
2026-03-09	0.3100	0.3100	0.3000	0.3000	-16.667%	3	5,724	-90.000%
2026-03-06	0.5700	0.5900	0.3600	0.3600	+38.462%	4	5,722	-91.667%
2026-02-24	0.2700	0.2700	0.2600	0.2600	-13.333%	2	5,721	-88.462%
2026-02-19	0.3000	0.3000	0.3000	0.3000	+11.111%	200	5,719	-90.000%
2026-02-18	0.2700	0.2700	0.2700	0.2700	+22.727%	1	5,519	-88.889%
2026-02-05	0.2000	0.2200	0.2000	0.2200	+69.231%	23	5,518	-86.364%
2026-02-02	0.1300	0.1300	0.1300	0.1300	0.000%	1	5,519	-76.923%
2026-01-30	0.1300	0.1300	0.1300	0.1300	0.000%	1	5,518	-76.923%
2026-01-29	0.1300	0.1300	0.1300	0.1300	-31.579%	1	5,517	-76.923%
2026-01-27	0.1700	0.1900	0.1700	0.1900	-5.000%	5	5,516	-84.211%
2026-01-26	0.2000	0.2000	0.2000	0.2000	0.000%	50	5,511	-85.000%
2026-01-15	0.1900	0.2000	0.1900	0.2000	-9.091%	18	5,461	-85.000%
2026-01-13	0.2200	0.2300	0.2200	0.2200	-18.519%	4	5,471	-86.364%
2026-01-12	0.2500	0.3000	0.2500	0.2700	+35.000%	205	5,473	-88.889%
2026-01-09	0.2400	0.2900	0.1400	0.2000	-42.857%	10	5,313	-85.000%
2026-01-05	0.3500	0.3500	0.3500	0.3500	-7.895%	100	5,313	-91.429%
2025-12-31	0.3800	0.3800	0.3800	0.3800	+18.750%	100	5,213	-92.105%
2025-12-24	0.3300	0.3300	0.2600	0.3200	+14.286%	176	5,038	-90.625%
2025-12-23	0.3000	0.3000	0.2800	0.2800	-39.130%	3	5,038	-89.286%
2025-12-15	0.4000	0.4600	0.4000	0.4600	+6.977%	2	5,039	-93.478%
2025-12-12	0.4300	0.4300	0.4300	0.4300	0.000%	1	5,039	-93.023%
2025-12-05	0.4600	0.4600	0.4100	0.4300	0.000%	4	5,038	-93.023%
2025-12-02	0.4300	0.4300	0.4300	0.4300	-59.434%	1	5,038	-93.023%
2025-11-24	1.0600	1.0600	1.0600	1.0600	+7.071%	1	5,037	-97.170%
2025-11-21	4.6100	4.6100	0.9900	0.9900	+43.478%	7	5,037	-96.970%
2025-11-12	0.6900	0.6900	0.6900	0.6900	-5.479%	1	5,037	-95.652%
2025-11-11	0.7000	0.7300	0.7000	0.7300	+1.389%	2	5,037	-95.890%
2025-11-07	0.6100	0.7300	0.6100	0.7200	+20.000%	28	5,037	-95.833%
2025-10-30	0.5400	0.6000	0.5400	0.6000	+20.000%	2	5,038	-95.000%
2025-10-29	0.5000	0.5000	0.5000	0.5000	-35.065%	1	5,037	-94.000%
2025-10-13	0.7700	0.7700	0.7700	0.7700	+26.230%	1	5,036	-96.104%
2025-10-07	0.6500	0.6500	0.6100	0.6100	-56.115%	2	5,035	-95.082%
2025-09-30	1.3900	1.3900	1.3900	1.3900	+135.593%	2	5,035	-97.842%
2025-09-26	0.5900	0.5900	0.5900	0.5900	-19.178%	1	5,037	-94.915%
2025-09-19	0.7300	0.7300	0.7300	0.7300	+37.736%	1	5,037	-95.890%
2025-09-18	0.5300	0.5300	0.5300	0.5300	+8.163%	1	5,036	-94.340%
2025-09-11	0.5200	0.5800	0.4900	0.4900	-3.922%	3	5,036	-93.878%
2025-09-08	0.5100	0.5100	0.5100	0.5100	-15.000%	1	5,036	-94.118%
2025-09-04	0.6000	0.6000	0.6000	0.6000	-6.250%	100	5,035	-95.000%
2025-09-03	0.6000	0.6400	0.6000	0.6400	+45.455%	102	4,985	-95.313%
2025-08-27	0.4400	0.4400	0.4400	0.4400	-20.000%	1	4,986	-93.182%
2025-08-26	0.5500	0.5500	0.5500	0.5500	0.000%	2	4,987	-94.545%
2025-08-22	0.5600	0.5600	0.5500	0.5500	-14.063%	2	4,987	-94.545%
2025-08-20	0.6400	0.6400	0.6400	0.6400	+4.918%	1	4,987	-95.313%
2025-08-19	0.6100	0.6100	0.6100	0.6100	-3.175%	1	4,986	-95.082%
2025-08-15	0.6300	0.6300	0.6300	0.6300	+14.545%	5	4,986	-95.238%
2025-08-11	0.5500	0.5500	0.5500	0.5500	+7.843%	10	4,986	-94.545%
2025-08-07	0.5100	0.5100	0.5100	0.5100	-15.000%	5	4,976	-94.118%
2025-08-05	0.6000	0.6000	0.6000	0.6000	-14.286%	1	4,976	-95.000%
2025-08-04	0.7000	0.7000	0.7000	0.7000	-6.667%	1	4,975	-95.714%
2025-07-29	0.8500	0.8500	0.7500	0.7500	-10.714%	200	4,974	-96.000%
2025-07-28	0.8200	0.8400	0.8200	0.8400	+20.000%	45	5,024	-96.429%
2025-07-25	0.7000	0.7000	0.7000	0.7000	-12.500%	1	4,990	-95.714%
2025-07-23	0.8900	0.8900	0.8000	0.8000	-11.111%	3	4,990	-96.250%
2025-07-22	0.9000	0.9000	0.9000	0.9000	+12.500%	50	4,990	-96.667%
2025-07-16	0.8000	0.8000	0.8000	0.8000	+2.564%	2	4,940	-96.250%
2025-07-14	0.7800	0.7800	0.7800	0.7800	-8.235%	1	4,940	-96.154%
2025-07-10	0.8700	0.8700	0.8500	0.8500	0.000%	2	4,939	-96.471%
2025-07-09	0.8500	0.8500	0.8500	0.8500	-15.000%	11	4,937	-96.471%
2025-07-08	1.0200	1.1400	1.0000	1.0000	-1.961%	195	4,937	-97.000%
2025-07-07	1.0200	1.0200	1.0200	1.0200	+0.990%	1	4,901	-97.059%
2025-06-27	1.0100	1.0100	1.0100	1.0100	-25.185%	1	4,900	-97.030%
2025-06-26	1.3500	1.3500	1.3500	1.3500	+3.846%	50	4,899	-97.778%
2025-06-25	1.3000	1.3000	1.3000	1.3000	-16.129%	100	4,874	-97.692%
2025-06-18	1.4900	1.5500	1.4900	1.5500	+8.392%	1,001	3,825	-98.065%
2025-06-16	1.3400	1.4300	1.3300	1.4300	+28.829%	4	3,825	-97.902%
2025-06-10	1.1200	1.1300	1.1100	1.1100	+3.738%	12	3,827	-97.297%
2025-06-09	1.1500	1.1500	0.9700	1.0700	+10.309%	11	3,839	-97.196%
2025-06-03	0.9700	0.9700	0.9700	0.9700	-22.400%	1	3,836	-96.907%
2025-05-28	1.2600	1.2600	1.2500	1.2500	-5.303%	2	3,836	-97.600%
2025-05-23	1.3200	1.3200	1.3200	1.3200	+10.000%	2	3,836	-97.727%
2025-05-20	1.2000	1.2000	1.2000	1.2000	-25.000%	2	3,836	-97.500%
2025-05-19	1.6000	1.6000	1.6000	1.6000	+29.032%	5	3,836	-98.125%
2025-05-14	1.2500	1.2500	1.2400	1.2400	-7.463%	11	3,831	-97.581%
2025-05-13	1.3400	1.3400	1.3400	1.3400	-16.250%	20	3,837	-97.761%
2025-05-12	1.6000	1.6000	1.6000	1.6000	-10.112%	100	3,837	-98.125%
2025-05-09	1.7700	1.7800	1.7100	1.7800	+4.706%	12	3,737	-98.315%
2025-05-08	1.7000	1.7000	1.7000	1.7000	-22.727%	102	3,737	-98.235%
2025-04-30	1.1000	2.4000	1.1000	2.2000	+10.000%	102	3,639	-98.636%
2025-04-29	2.0100	2.0300	1.9800	2.0000	-9.502%	23	3,539	-98.500%
2025-04-25	2.2100	2.2100	2.2100	2.2100	-26.333%	2	3,539	-98.643%
2025-04-24	3.0000	3.0000	3.0000	3.0000	-6.542%	2	3,538	-99.000%
2025-04-23	2.5000	5.0000	0.9900	3.2100	-14.628%	29	3,538	-99.065%
2025-04-22	3.9300	3.9300	3.7600	3.7600	+7.429%	35	3,557	-99.202%
2025-04-21	3.5600	3.6000	3.5000	3.5000	+4.478%	13	3,557	-99.143%
2025-04-15	3.1500	3.6100	3.1500	3.3500	-4.286%	18	3,557	-99.104%
2025-04-14	3.1700	3.5500	3.1700	3.5000	-9.091%	24	3,555	-99.143%
2025-04-11	3.8500	3.8500	3.8500	3.8500	-6.098%	6	3,560	-99.221%
2025-04-10	4.1000	4.1000	4.1000	4.1000	-24.074%	55	3,563	-99.268%
2025-04-09	5.8500	5.9000	5.4000	5.4000	+4.651%	2,023	3,618	-99.444%
2025-04-08	5.9600	5.9800	4.6500	5.1600	-14.711%	108	3,886	-99.419%
2025-04-07	5.9500	6.1000	5.7000	6.0500	+11.418%	195	3,940	-99.504%
2025-04-04	3.8900	5.9900	2.7500	5.4300	+101.859%	204	4,113	-99.448%
2025-04-03	2.6900	2.6900	2.6900	2.6900	+67.081%	89	4,149	-98.885%
2025-03-28	1.6100	1.6100	1.6100	1.6100	+28.800%	4	4,238	-98.137%
2025-03-21	1.2500	1.2500	1.2500	1.2500	-34.896%	6	4,238	-97.600%
2025-03-19	1.8800	1.9300	1.8600	1.9200	-18.644%	9	4,238	-98.438%
2025-03-18	2.2600	2.4400	2.2500	2.3600	+0.855%	147	4,238	-98.729%
2025-03-14	2.3400	2.3400	2.3400	2.3400	-6.024%	10	4,246	-98.718%
2025-03-13	2.5100	4.5500	2.4900	2.4900	-14.138%	230	4,016	-98.795%
2025-03-12	2.7700	3.2000	2.6100	2.9000	-5.844%	211	4,016	-98.966%
2025-03-11	3.0500	3.1400	3.0500	3.0800	-6.949%	38	3,808	-99.026%
2025-03-10	3.1500	3.3100	3.0500	3.3100	+22.593%	28	3,808	-99.094%
2025-03-07	2.5600	2.8200	2.3600	2.7000	+21.076%	268	3,788	-98.889%
2025-03-06	1.6400	2.3400	1.6400	2.2300	-2.620%	34	3,782	-98.655%
2025-03-05	2.2900	2.2900	2.2900	2.2900	-1.717%	5	3,758	-98.690%
2025-03-04	2.3100	2.5100	2.3100	2.3300	+54.305%	39	3,758	-98.712%
2025-02-28	1.5900	1.5900	1.4600	1.5100	-5.625%	8	3,787	-98.013%
2025-02-27	1.6400	1.6700	1.5300	1.6000	+24.031%	31	3,786	-98.125%
2025-02-24	1.5000	1.5000	1.2700	1.2900	-4.444%	6	3,761	-97.674%
2025-02-19	1.3500	1.3500	1.3500	1.3500	+0.746%	8	3,761	-97.778%
2025-02-18	1.2200	1.3400	1.2200	1.3400	+7.200%	3	3,761	-97.761%
2025-02-12	1.2500	1.2500	1.2500	1.2500	-4.580%	1	3,762	-97.600%
2025-02-11	1.3100	1.3100	1.3100	1.3100	-4.380%	1	3,763	-97.710%
2025-02-10	1.3500	1.4000	1.3500	1.3700	-14.375%	5	3,764	-97.810%
2025-02-03	1.6000	1.6000	1.6000	1.6000	+6.667%	4	3,767	-98.125%
2025-01-31	1.5300	1.6000	1.5000	1.5000	-6.832%	434	3,763	-98.000%
2025-01-29	1.3100	1.9500	1.3100	1.6100	+7.333%	2,111	3,561	-98.137%
2025-01-22	1.5200	1.5200	1.5000	1.5000	0.000%	4	1,552	-98.000%
2025-01-17	1.6500	1.7000	1.5000	1.5000	-11.765%	6	1,552	-98.000%
2025-01-16	1.7300	1.7300	1.7000	1.7000	-9.091%	2	1,552	-98.235%
2025-01-15	2.0000	2.0000	1.8200	1.8700	-0.532%	6	1,552	-98.396%
2025-01-10	1.8800	1.8800	1.8800	1.8800	+18.987%	10	1,551	-98.404%
2025-01-08	1.5800	1.5800	1.5800	1.5800	-20.202%	6	1,559	-98.101%
2025-01-03	1.9800	1.9800	1.9800	1.9800	-8.333%	10	1,559	-98.485%
2024-12-24	2.3900	2.3900	2.1600	2.1600	-28.000%	3	1,556	-98.611%
2024-12-23	3.0000	3.0000	3.0000	3.0000	+57.895%	2	1,556	-99.000%
2024-12-18	2.0000	2.0000	1.9000	1.9000	-8.654%	5	1,556	-98.421%
2024-12-13	2.0800	2.0800	2.0800	2.0800	-16.800%	30	1,553	-98.558%
2024-12-11	2.5000	2.5000	2.5000	2.5000	-5.660%	20	1,561	-98.800%
2024-12-02	2.3000	2.6500	2.3000	2.6500	-13.961%	11	1,561	-98.868%
2024-11-25	3.0800	3.0800	3.0800	3.0800	-9.412%	1	1,572	-99.026%
2024-11-22	3.3300	3.4000	3.3300	3.4000	-17.073%	42	1,572	-99.118%
2024-11-19	4.0000	4.1000	4.0000	4.1000	-7.865%	21	1,572	-99.268%
2024-11-15	4.4500	4.4500	4.4500	4.4500	+1.136%	2	1,572	-99.326%
2024-11-14	4.1000	4.5200	4.1000	4.4000	+6.538%	38	1,572	-99.318%
2024-11-13	3.7500	4.1800	3.7500	4.1300	+10.133%	22	1,534	-99.274%
2024-11-12	3.5000	3.7500	3.4000	3.7500	+7.143%	43	1,523	-99.200%
2024-11-11	3.3000	3.5000	3.2800	3.5000	+2.941%	12	1,481	-99.143%
2024-11-07	3.6000	3.6000	3.4000	3.4000	-6.849%	2	1,481	-99.118%
2024-11-06	3.5500	3.6500	3.5500	3.6500	+5.797%	21	1,481	-99.178%
2024-11-05	3.4500	3.4500	3.4500	3.4500	+3.604%	10	1,481	-99.130%
2024-11-04	3.4000	3.4000	3.3300	3.3300	-2.059%	20	1,471	-99.099%
2024-11-01	3.2500	3.4000	3.2500	3.4000	+1.493%	64	1,461	-99.118%
2024-10-30	3.3000	3.3500	3.3000	3.3500	-4.830%	85	1,435	-99.104%
2024-10-29	3.4000	3.5200	3.4000	3.5200	+0.571%	165	1,431	-99.148%
2024-10-28	3.5000	3.5000	3.5000	3.5000	+9.375%	2	1,300	-99.143%
2024-10-25	3.2000	3.2000	3.2000	3.2000	-8.571%	4	1,300	-99.063%
2024-10-24	3.5000	3.5000	3.2500	3.5000	+11.111%	1,013	1,300	-99.143%
2024-10-23	3.2000	3.2000	3.1500	3.1500	+1.613%	19	1,524	-99.048%
2024-10-22	3.1000	3.1000	3.1000	3.1000	-2.516%	1	1,520	-99.032%
2024-10-21	3.1100	3.1800	3.1100	3.1800	-8.883%	10	1,520	-99.057%
2024-10-18	3.4900	3.4900	3.4900	3.4900	-0.286%	2	1,517	-99.140%
2024-10-17	3.5000	3.5000	3.5000	3.5000	-14.634%	1	1,516	-99.143%
2024-10-14	4.5000	4.5000	4.0000	4.1000	+7.895%	4	1,517	-99.268%
2024-10-11	3.8000	3.8000	3.8000	3.8000	-7.317%	20	1,517	-99.211%
2024-10-10	3.8200	4.1000	3.8200	4.1000	+7.895%	2	1,507	-99.268%
2024-10-09	3.9500	3.9500	3.7000	3.8000	+8.571%	4	1,505	-99.211%
2024-10-08	3.5500	3.5500	3.5000	3.5000	-1.408%	1,000	1,503	-99.143%
2024-10-07	3.5500	3.5500	3.5500	3.5500	-6.579%	1	504	-99.155%
2024-10-04	3.8000	3.8000	3.8000	3.8000	0.000%	2	503	-99.211%
2024-09-30	3.8000	3.8000	3.8000	3.8000	-3.797%	2	503	-99.211%
2024-09-26	3.9500	3.9500	3.9500	3.9500	+14.493%	500	501	-99.241%
2024-09-23	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	-99.130%