Dark

BA20270219C250
BA Feb 19 2027 250.00 Call (BA270219C00250000)
option OPRA

EOD

Sep 29, 2026

2.63+10.504%(+0.25)275

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.9700	3.0000	2.5300	2.6300	+10.504%	275	681	0.000%
2026-09-28	2.8900	2.8900	2.3800	2.3800	-42.651%	72	600	+10.504%
2026-09-25	4.0000	4.5000	4.0000	4.1500	+8.073%	14	561	-36.627%
2026-09-24	4.0000	4.0000	3.8400	3.8400	-26.577%	6	552	-31.510%
2026-09-23	4.2700	5.2300	4.2700	5.2300	+28.818%	4	548	-49.713%
2026-09-22	5.0300	5.0300	4.0000	4.0600	-12.500%	159	550	-35.222%
2026-09-21	4.5800	4.7200	4.3400	4.6400	+6.667%	126	499	-43.319%
2026-09-18	4.2000	4.3500	3.8500	4.3500	+1.163%	26	488	-39.540%
2026-09-17	5.3200	5.3200	4.3000	4.3000	-2.273%	18	499	-38.837%
2026-09-16	7.4500	7.6900	4.4000	4.4000	-40.940%	38	498	-40.227%
2026-09-15	7.1200	7.6900	6.2600	7.4500	+4.050%	31	479	-64.698%
2026-09-14	6.6000	7.8100	6.6000	7.1600	-3.893%	218	458	-63.268%
2026-09-11	7.0000	7.5000	6.7300	7.4500	+22.131%	68	293	-64.698%
2026-09-10	6.2300	6.2800	6.1000	6.1000	-8.683%	6	336	-56.885%
2026-09-09	7.4200	7.6000	6.6800	6.6800	-14.359%	25	336	-60.629%
2026-09-08	7.8000	7.8000	7.8000	7.8000	+7.735%	1	329	-66.282%
2026-09-03	6.2500	7.2400	6.2000	7.2400	+6.471%	37	329	-63.674%
2026-09-02	7.3000	7.3000	6.8000	6.8000	+9.677%	59	331	-61.324%
2026-09-01	6.5000	6.5000	6.1000	6.2000	-7.463%	21	281	-57.581%
2026-08-31	6.9900	6.9900	6.5200	6.7000	-5.767%	13	287	-60.746%
2026-08-28	7.6100	7.6200	7.0200	7.1100	-14.543%	10	293	-63.010%
2026-08-26	8.3400	8.3400	8.1000	8.3200	+4.000%	19	293	-68.389%
2026-08-25	8.0000	8.0000	8.0000	8.0000	-0.990%	1	293	-67.125%
2026-08-24	8.0000	8.1800	7.5000	8.0800	-11.597%	15	292	-67.450%
2026-08-21	9.1000	9.5500	9.1000	9.1400	-12.284%	38	303	-71.225%
2026-08-20	11.2000	11.2000	10.1300	10.4200	-11.695%	23	268	-74.760%
2026-08-19	11.3500	12.2000	11.3500	11.8000	-11.940%	38	276	-77.712%
2026-08-18	13.3000	13.5000	13.2500	13.4000	-22.319%	38	249	-80.373%
2026-08-14	17.2500	17.2500	17.2500	17.2500	+4.545%	50	214	-84.754%
2026-08-12	16.8000	16.8000	16.5000	16.5000	-17.500%	3	164	-84.061%
2026-08-11	20.0000	20.0000	20.0000	20.0000	+4.932%	1	164	-86.850%
2026-08-10	18.8100	20.3400	18.8100	19.0600	+0.105%	4	164	-86.201%
2026-08-06	22.0400	22.0400	19.0400	19.0400	-18.037%	2	162	-86.187%
2026-08-05	21.9200	23.2300	21.9200	23.2300	+8.047%	55	161	-88.678%
2026-08-04	21.5000	21.5000	21.5000	21.5000	+12.861%	2	115	-87.767%
2026-08-03	16.0000	19.0500	16.0000	19.0500	+44.100%	22	115	-86.194%
2026-07-30	13.2200	13.2200	13.2200	13.2200	+1.303%	1	107	-80.106%
2026-07-29	13.0500	13.0500	13.0500	13.0500	-10.309%	1	108	-79.847%
2026-07-28	12.5000	14.8600	12.5000	14.5500	+33.486%	6	108	-81.924%
2026-07-24	10.9000	10.9000	10.9000	10.9000	+3.810%	2	109	-75.872%
2026-07-23	10.3000	10.5000	10.1500	10.5000	+2.941%	4	109	-74.952%
2026-07-22	9.9500	10.2000	9.6800	10.2000	+11.475%	16	109	-74.216%
2026-07-21	10.1000	10.1000	9.1500	9.1500	-17.790%	2	107	-71.257%
2026-07-20	11.0000	11.2900	10.9900	11.1300	-10.960%	21	106	-76.370%
2026-07-16	12.5000	12.5000	12.5000	12.5000	-7.544%	5	88	-78.960%
2026-07-13	15.5000	15.5000	13.5200	13.5200	-35.094%	5	84	-80.547%
2026-07-07	21.5000	21.5000	20.8300	20.8300	-0.287%	11	85	-87.374%
2026-07-06	20.8900	20.8900	20.8900	20.8900	+33.482%	10	81	-87.410%
2026-07-02	15.6500	15.6500	15.6500	15.6500	+25.200%	1	81	-83.195%
2026-07-01	12.5000	12.5000	12.5000	12.5000	-12.892%	2	81	-78.960%
2026-06-30	14.4000	14.4000	14.3500	14.3500	+4.745%	11	81	-81.672%
2026-06-29	15.2800	15.2800	13.7000	13.7000	-12.179%	3	86	-80.803%
2026-06-25	15.6000	15.6000	15.6000	15.6000	-8.235%	1	85	-83.141%
2026-06-24	16.5700	17.0000	16.5700	17.0000	+3.030%	2	85	-84.529%
2026-06-22	16.5000	16.5000	16.5000	16.5000	-6.727%	1	84	-84.061%
2026-06-18	17.5000	17.6900	17.5000	17.6900	-13.071%	6	90	-85.133%
2026-06-17	20.5000	20.5000	20.3000	20.3500	-10.273%	3	90	-87.076%
2026-06-15	22.6800	22.6800	22.6800	22.6800	+22.595%	3	90	-88.404%
2026-06-12	18.5000	18.5000	18.5000	18.5000	+34.058%	12	90	-85.784%
2026-06-10	14.8500	14.8500	13.1000	13.8000	-16.968%	23	82	-80.942%
2026-06-09	17.0000	17.0000	16.6200	16.6200	-2.807%	2	101	-84.176%
2026-06-08	15.6500	17.1300	15.6500	17.1000	-0.581%	10	101	-84.620%
2026-06-05	17.2000	17.2000	17.2000	17.2000	-4.762%	1	108	-84.709%
2026-06-04	17.0000	18.2000	17.0000	18.0600	+16.516%	8	107	-85.437%
2026-06-03	15.5000	15.5000	15.5000	15.5000	-13.984%	2	107	-83.032%
2026-06-02	16.9300	18.0200	16.9300	18.0200	-18.091%	6	105	-85.405%
2026-05-27	22.0000	22.0000	22.0000	22.0000	+21.212%	1	103	-88.045%
2026-05-26	18.1500	18.1500	18.1500	18.1500	+1.852%	5	102	-85.510%
2026-05-22	17.8200	17.8200	17.8200	17.8200	-10.677%	1	102	-85.241%
2026-05-21	19.9500	19.9500	19.9500	19.9500	+6.684%	1	101	-86.817%
2026-05-19	18.7000	18.7000	18.7000	18.7000	+3.601%	1	101	-85.936%
2026-05-18	18.3400	18.3400	18.0500	18.0500	-25.873%	2	100	-85.429%
2026-05-14	24.8500	24.8500	24.3500	24.3500	-18.833%	4	100	-89.199%
2026-05-13	30.0000	30.0000	30.0000	30.0000	+15.385%	11	98	-91.233%
2026-05-12	26.0000	26.0000	26.0000	26.0000	-4.412%	10	98	-89.885%
2026-05-08	27.2000	27.2000	27.2000	27.2000	+19.455%	1	98	-90.331%
2026-05-06	22.7700	22.7700	22.7700	22.7700	+17.371%	1	98	-88.450%
2026-05-04	19.6500	19.6500	19.4000	19.4000	-3.579%	3	99	-86.443%
2026-04-29	21.2500	21.2500	20.1200	20.1200	-15.781%	2	98	-86.928%
2026-04-28	26.4000	26.4000	23.8900	23.8900	-9.849%	18	98	-88.991%
2026-04-23	26.4500	26.5000	25.8500	26.5000	+44.022%	3	83	-90.075%
2026-04-16	17.6000	18.4000	17.6000	18.4000	-8.229%	17	81	-85.707%
2026-04-15	20.0500	20.0500	20.0500	20.0500	-6.657%	1	75	-86.883%
2026-04-14	21.4800	21.4800	21.4800	21.4800	+17.249%	20	75	-87.756%
2026-04-10	18.3200	18.3200	18.3200	18.3200	+7.765%	1	73	-85.644%
2026-04-07	17.0000	17.0000	17.0000	17.0000	-4.117%	1	72	-84.529%
2026-04-06	17.7300	17.7300	17.7300	17.7300	+18.200%	1	71	-85.166%
2026-04-01	15.0000	15.0000	15.0000	15.0000	+30.321%	5	71	-82.467%
2026-03-27	11.4800	11.5100	11.4800	11.5100	-6.117%	5	71	-77.150%
2026-03-26	12.2600	12.2600	12.2600	12.2600	-11.544%	2	71	-78.548%
2026-03-25	13.7700	13.8600	13.7700	13.8600	+5.802%	16	73	-81.025%
2026-03-24	13.0500	13.1000	13.0500	13.1000	-8.456%	2	82	-79.924%
2026-03-20	14.3100	14.3100	14.3100	14.3100	-1.378%	5	83	-81.621%
2026-03-19	14.5100	14.5100	14.5100	14.5100	-11.793%	1	78	-81.875%
2026-03-18	16.4500	16.4500	16.4500	16.4500	-12.267%	1	78	-84.012%
2026-03-17	19.0000	19.0000	18.7500	18.7500	-10.714%	6	78	-85.973%
2026-03-16	21.0000	21.0000	21.0000	21.0000	-11.765%	1	78	-87.476%
2026-03-10	23.8000	23.8000	23.8000	23.8000	-8.812%	1	78	-88.950%
2026-03-09	24.4000	26.1000	24.4000	26.1000	-8.421%	2	78	-89.923%
2026-03-06	28.5000	28.5000	28.5000	28.5000	+22.845%	1	78	-90.772%
2026-03-05	23.2000	23.2000	23.2000	23.2000	-4.566%	1	78	-88.664%
2026-03-03	25.0000	25.0000	24.3100	24.3100	-5.848%	13	79	-89.181%
2026-02-27	25.8200	25.8200	25.8200	25.8200	-1.413%	5	68	-89.814%
2026-02-26	26.2000	26.2000	26.1900	26.1900	-11.220%	2	63	-89.958%
2026-02-24	26.8000	29.5000	26.8000	29.5000	+7.664%	13	64	-91.085%
2026-02-23	27.3000	27.4000	27.3000	27.4000	-4.927%	2	57	-90.401%
2026-02-20	30.1600	30.4000	28.8200	28.8200	-2.305%	11	56	-90.874%
2026-02-19	29.5500	29.5500	29.5000	29.5000	-15.714%	2	48	-91.085%
2026-02-17	35.2500	35.2500	35.0000	35.0000	+1.449%	2	47	-92.486%
2026-02-12	34.5000	34.5000	34.5000	34.5000	+10.224%	5	45	-92.377%
2026-02-11	31.6800	31.6800	31.3000	31.3000	-16.533%	5	45	-91.597%
2026-02-10	37.5000	37.5000	37.5000	37.5000	+22.951%	1	41	-92.987%
2026-02-05	30.7000	30.7500	30.5000	30.5000	+9.319%	4	41	-91.377%
2026-02-04	27.7500	27.9000	27.7500	27.9000	-11.987%	5	39	-90.573%
2026-02-03	31.7000	31.7000	31.7000	31.7000	+9.879%	1	38	-91.703%
2026-02-02	28.8500	28.8500	28.8500	28.8500	-4.470%	2	37	-90.884%
2026-01-29	34.7800	34.7800	30.2000	30.2000	-16.942%	11	35	-91.291%
2026-01-28	33.8000	36.3600	33.8000	36.3600	+1.423%	6	30	-92.767%
2026-01-27	35.8800	41.0000	34.1000	35.8500	-8.312%	17	24	-92.664%
2026-01-26	39.2000	39.2000	39.1000	39.1000	-1.511%	5	11	-93.274%
2026-01-22	39.7000	39.7000	39.7000	39.7000	-1.366%	2	6	-93.375%
2026-01-21	40.2000	40.2500	40.2000	40.2500	+3.205%	2	4	-93.466%
2026-01-20	37.3000	39.0000	37.3000	39.0000	0.000%	4	3	-93.256%