Dark

BA20270219C200
BA Feb 19 2027 200.00 Call (BA270219C00200000)
option OPRA

EOD

Sep 29, 2026

13.00+8.333%(+1.00)119

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	13.0000	14.1900	12.8000	13.0000	+8.333%	119	541	0.000%
2026-09-28	12.6000	13.6000	11.7000	12.0000	-34.066%	122	437	+8.333%
2026-09-25	17.8400	19.6300	17.1000	18.2000	+7.375%	19	346	-28.571%
2026-09-24	16.8000	17.8000	16.8000	16.9500	-15.672%	10	331	-23.304%
2026-09-23	19.5800	21.5300	19.5800	20.1000	+9.836%	46	326	-35.323%
2026-09-22	20.2500	20.2500	17.6800	18.3000	-7.809%	41	361	-28.962%
2026-09-21	19.8500	20.3000	18.5000	19.8500	+7.588%	28	329	-34.509%
2026-09-18	19.7000	19.7000	17.8000	18.4500	+0.272%	57	311	-29.539%
2026-09-17	20.0000	20.0000	18.4000	18.4000	-10.244%	40	267	-29.348%
2026-09-16	20.2700	20.5000	18.7000	20.5000	-20.078%	92	239	-36.585%
2026-09-11	25.8500	25.9000	25.6000	25.6500	+8.228%	12	160	-49.318%
2026-09-10	23.7000	23.7000	23.7000	23.7000	-5.162%	10	159	-45.148%
2026-09-09	25.0000	25.0000	24.9900	24.9900	-13.529%	10	159	-47.979%
2026-09-08	28.5000	28.9000	28.2000	28.9000	+7.037%	26	154	-55.017%
2026-09-04	27.0000	27.0000	27.0000	27.0000	+13.208%	1	148	-51.852%
2026-09-03	25.0000	25.0000	23.8200	23.8500	-6.836%	5	148	-45.493%
2026-08-28	25.6000	25.6000	25.6000	25.6000	-7.011%	1	145	-49.219%
2026-08-26	27.5300	27.5300	27.5300	27.5300	-0.614%	4	145	-52.779%
2026-08-25	27.7000	27.7000	27.7000	27.7000	+3.127%	1	141	-53.069%
2026-08-24	27.5000	27.5000	26.8600	26.8600	-9.866%	3	140	-51.601%
2026-08-21	29.8900	29.8900	29.8000	29.8000	-11.045%	4	140	-56.376%
2026-08-20	33.5000	33.5000	33.5000	33.5000	-34.506%	1	136	-61.194%
2026-08-05	51.3300	51.3300	51.1500	51.1500	+10.979%	16	135	-74.585%
2026-08-03	36.8200	46.0900	36.8200	46.0900	+39.245%	11	133	-71.794%
2026-07-31	33.1000	33.1000	33.1000	33.1000	-4.058%	10	144	-60.725%
2026-07-29	34.5000	34.5000	34.5000	34.5000	-11.357%	2	142	-62.319%
2026-07-28	38.9200	38.9200	38.9200	38.9200	+34.207%	2	142	-66.598%
2026-07-22	28.5000	30.4000	28.5000	29.0000	+2.910%	39	141	-55.172%
2026-07-21	28.1800	28.1800	28.1800	28.1800	-7.303%	1	145	-53.868%
2026-07-20	30.4000	30.4000	30.4000	30.4000	-12.644%	5	145	-57.237%
2026-07-16	34.8000	34.8000	34.8000	34.8000	-20.909%	1	145	-62.644%
2026-07-08	44.0000	44.0000	44.0000	44.0000	-10.259%	3	146	-70.455%
2026-07-07	49.0300	49.0300	49.0300	49.0300	+5.851%	1	146	-73.486%
2026-07-06	46.3200	46.3200	46.3200	46.3200	+14.370%	1	145	-71.934%
2026-07-02	40.5000	40.5000	40.5000	40.5000	+9.905%	2	147	-67.901%
2026-07-01	36.8500	36.8500	36.8500	36.8500	-0.405%	1	147	-64.722%
2026-06-30	37.0000	37.0000	37.0000	37.0000	-1.202%	2	147	-64.865%
2026-06-23	37.4500	37.4500	37.4500	37.4500	-0.133%	1	147	-65.287%
2026-06-05	37.5000	37.5000	37.5000	37.5000	-1.316%	4	147	-65.333%
2026-06-04	38.0000	38.0000	38.0000	38.0000	+6.294%	2	147	-65.789%
2026-06-03	37.2500	37.2900	35.7500	35.7500	-18.173%	12	147	-63.636%
2026-05-27	43.6900	43.6900	43.6900	43.6900	+4.272%	1	147	-70.245%
2026-05-26	41.9000	41.9000	41.9000	41.9000	+2.195%	5	147	-68.974%
2026-05-21	41.0000	41.0000	41.0000	41.0000	-4.939%	5	147	-68.293%
2026-05-20	43.1300	43.1300	43.1300	43.1300	+5.169%	1	146	-69.859%
2026-05-18	40.0000	41.0100	40.0000	41.0100	-7.946%	25	153	-68.300%
2026-05-15	44.0000	44.5500	44.0000	44.5500	-13.377%	2	153	-70.819%
2026-05-14	51.7500	52.6000	51.4300	51.4300	-6.491%	16	152	-74.723%
2026-05-12	55.0000	55.0000	55.0000	55.0000	-4.679%	1	138	-76.364%
2026-05-11	57.7000	57.7000	57.7000	57.7000	+7.130%	8	138	-77.470%
2026-05-08	53.8600	53.8600	53.8600	53.8600	+7.505%	5	138	-75.863%
2026-05-07	53.2000	53.2000	50.1000	50.1000	+3.512%	17	143	-74.052%
2026-05-06	49.7000	49.7000	48.4000	48.4000	+10.276%	24	134	-73.140%
2026-04-20	43.8900	43.8900	43.8900	43.8900	+5.277%	2	136	-70.380%
2026-04-16	41.6900	41.6900	41.6900	41.6900	-7.561%	1	136	-68.817%
2026-04-15	45.1000	45.1000	45.1000	45.1000	+5.621%	1	137	-71.175%
2026-04-10	42.7000	42.7000	42.7000	42.7000	+0.922%	3	137	-69.555%
2026-04-09	42.2200	42.3100	42.2200	42.3100	-1.947%	10	140	-69.274%
2026-04-08	43.0000	43.2300	42.8500	43.1500	+15.839%	50	150	-69.873%
2026-04-07	36.7800	37.2700	36.7800	37.2500	-4.487%	13	153	-65.101%
2026-04-06	38.6000	39.0000	38.6000	39.0000	+9.121%	6	158	-66.667%
2026-04-02	35.7400	35.7400	35.7400	35.7400	+21.980%	2	162	-63.626%
2026-03-31	29.3200	29.3200	29.3000	29.3000	+12.909%	2	162	-55.631%
2026-03-30	26.8900	26.8900	25.9500	25.9500	-2.075%	45	162	-49.904%
2026-03-27	27.0000	27.8500	26.5000	26.5000	-9.402%	7	147	-50.943%
2026-03-26	30.9900	30.9900	29.2500	29.2500	-9.161%	6	140	-55.556%
2026-03-25	32.1100	32.2000	32.1100	32.2000	+8.126%	3	135	-59.627%
2026-03-24	29.6300	29.7800	29.6300	29.7800	-8.930%	8	134	-56.347%
2026-03-23	32.6500	32.7000	32.6500	32.7000	+13.384%	2	128	-60.245%
2026-03-20	32.0400	32.5000	28.8400	28.8400	-9.762%	10	129	-54.924%
2026-03-19	31.6000	31.9600	31.6000	31.9600	-13.622%	12	122	-59.324%
2026-03-18	37.9500	38.4000	36.7000	37.0000	-8.979%	31	110	-64.865%
2026-03-17	40.6500	40.6500	40.6500	40.6500	-2.821%	2	98	-68.020%
2026-03-16	41.8300	41.8300	41.8300	41.8300	+9.445%	1	97	-68.922%
2026-03-13	38.2200	38.2200	38.2200	38.2200	-0.727%	3	97	-65.986%
2026-03-12	39.4600	39.4600	38.3000	38.5000	-10.465%	7	95	-66.234%
2026-03-11	43.0000	43.0000	43.0000	43.0000	-9.283%	4	93	-69.767%
2026-03-05	46.3500	47.4000	46.3500	47.4000	-5.389%	2	92	-72.574%
2026-02-27	50.1000	50.1000	50.1000	50.1000	-8.909%	1	93	-74.052%
2026-02-23	55.0000	55.0000	55.0000	55.0000	-10.131%	1	93	-76.364%
2026-02-18	61.7500	61.7500	61.2000	61.2000	-4.524%	2	92	-78.758%
2026-02-09	64.1000	64.1000	64.1000	64.1000	+9.014%	1	91	-79.719%
2026-02-05	58.6000	58.8000	58.6000	58.8000	+9.273%	4	91	-77.891%
2026-02-04	53.8100	53.8100	53.8100	53.8100	+1.166%	1	91	-75.841%
2026-02-03	53.1900	53.1900	53.1900	53.1900	-4.592%	1	90	-75.559%
2026-02-02	55.8000	55.8000	55.7500	55.7500	+4.892%	10	90	-76.682%
2026-01-30	53.3500	53.3900	52.6300	53.1500	-7.533%	102	90	-75.541%
2026-01-29	57.6700	57.8700	57.4000	57.4800	-11.255%	156	100	-77.383%
2026-01-27	63.0000	64.7700	63.0000	64.7700	-8.128%	11	40	-79.929%
2026-01-23	71.0000	71.0000	70.4500	70.5000	-3.754%	10	29	-81.560%
2026-01-22	73.2500	73.2500	73.2500	73.2500	+7.091%	20	21	-82.253%
2026-01-21	68.6500	68.6500	68.4000	68.4000	0.000%	2	1	-80.994%