Dark

BA20270617C220
BA Jun 17 2027 220.00 Call (BA270617C00220000)
option OPRA

EOD

Sep 29, 2026

13.88+14.711%(+1.78)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.0000	14.0000	13.8800	13.8800	+14.711%	6	1,004	0.000%
2026-09-28	13.5500	14.0000	12.1000	12.1000	-31.484%	80	1,007	+14.711%
2026-09-24	17.6600	17.6600	17.6600	17.6600	-6.363%	1	972	-21.404%
2026-09-23	19.0000	19.9000	18.8300	18.8600	+9.017%	69	972	-26.405%
2026-09-22	17.6500	17.8600	17.3000	17.3000	-9.424%	9	972	-19.769%
2026-09-21	19.0000	19.1000	19.0000	19.1000	+4.945%	6	968	-27.330%
2026-09-18	17.7700	18.2000	17.0000	18.2000	+2.767%	13	964	-23.736%
2026-09-17	19.5000	19.5000	17.7100	17.7100	-10.102%	46	957	-21.626%
2026-09-16	25.0000	25.0000	18.8000	19.7000	-18.359%	7	926	-29.543%
2026-09-15	24.5400	25.0000	24.1300	24.1300	+8.206%	202	927	-42.478%
2026-09-10	23.3100	23.3100	22.3000	22.3000	-3.254%	2	1,028	-37.758%
2026-09-09	23.0500	23.0500	23.0500	23.0500	-13.183%	4	1,027	-39.783%
2026-09-08	25.8600	26.5500	25.8500	26.5500	+5.777%	6	1,031	-47.721%
2026-09-04	24.4500	25.1000	24.4500	25.1000	+3.080%	7	1,042	-44.701%
2026-09-03	25.1500	25.1500	22.0000	24.3500	-1.016%	22	1,042	-42.998%
2026-09-02	26.5000	26.5000	23.7000	24.6000	+11.818%	5	1,029	-43.577%
2026-09-01	22.2200	22.2200	22.0000	22.0000	-5.539%	2	1,027	-36.909%
2026-08-31	22.9700	23.2900	22.9700	23.2900	-0.682%	7	1,026	-40.404%
2026-08-28	24.3800	24.3800	23.3500	23.4500	-8.506%	216	1,026	-40.810%
2026-08-27	24.3300	25.6300	24.3300	25.6300	-2.732%	205	1,026	-45.845%
2026-08-26	26.1500	26.3500	26.0500	26.3500	+3.333%	36	848	-47.324%
2026-08-25	26.1900	26.8000	25.5000	25.5000	-3.409%	285	856	-45.569%
2026-08-24	24.5000	26.4000	24.5000	26.4000	-2.691%	6	581	-47.424%
2026-08-21	27.7000	27.7000	27.1300	27.1300	-10.757%	4	576	-48.839%
2026-08-20	30.5500	30.8200	28.1500	30.4000	-4.970%	6	572	-54.342%
2026-08-19	32.1000	33.0000	31.7800	31.9900	-5.551%	13	570	-56.611%
2026-08-18	34.2100	34.2100	33.8700	33.8700	-4.268%	2	559	-59.020%
2026-08-17	35.3800	35.3800	35.3800	35.3800	-9.119%	5	557	-60.769%
2026-08-14	38.9300	38.9300	38.9300	38.9300	+0.335%	30	552	-64.346%
2026-08-13	38.8000	38.8000	38.8000	38.8000	-2.070%	5	537	-64.227%
2026-08-12	39.6200	39.6200	39.6200	39.6200	-9.024%	1	542	-64.967%
2026-08-10	42.5000	43.5500	42.5000	43.5500	+2.979%	2	541	-68.129%
2026-08-06	44.2000	45.0000	42.2900	42.2900	-9.229%	6	539	-67.179%
2026-08-05	45.9500	46.5900	45.9500	46.5900	+2.059%	6	544	-70.208%
2026-08-04	42.0000	45.8000	42.0000	45.6500	+12.438%	54	548	-69.595%
2026-08-03	38.5500	40.6000	38.0000	40.6000	+34.082%	403	523	-65.813%
2026-07-31	32.0000	32.0000	29.8600	30.2800	-14.002%	19	223	-54.161%
2026-07-28	33.4000	35.2100	33.4000	35.2100	+21.205%	4	209	-60.579%
2026-07-27	30.3800	30.4000	29.0500	29.0500	+9.623%	20	208	-52.220%
2026-07-24	28.4500	28.4500	26.5000	26.5000	-7.343%	5	190	-47.623%
2026-07-23	27.5000	28.6000	27.5000	28.6000	+6.518%	3	190	-51.469%
2026-07-22	26.5000	26.9000	26.5000	26.8500	+4.191%	9	191	-48.305%
2026-07-21	27.6100	27.8500	25.0000	25.7700	-7.001%	14	189	-46.139%
2026-07-20	28.5300	28.6500	27.7100	27.7100	-9.945%	19	179	-49.910%
2026-07-17	30.7700	30.7700	30.7700	30.7700	-1.283%	1	162	-54.891%
2026-07-16	31.7500	31.7500	29.9000	31.1700	-5.973%	8	161	-55.470%
2026-07-15	35.1500	35.1500	32.7600	33.1500	-2.356%	34	160	-58.130%
2026-07-14	34.1500	34.3200	33.9500	33.9500	+6.694%	6	135	-59.116%
2026-07-13	33.5600	33.5600	31.8200	31.8200	-12.099%	18	135	-56.380%
2026-07-10	35.3400	36.2000	35.3400	36.2000	-3.415%	2	134	-61.657%
2026-07-09	37.2200	37.6000	37.2200	37.4800	-1.212%	5	133	-62.967%
2026-07-08	37.8200	37.9400	37.8200	37.9400	-8.357%	4	132	-63.416%
2026-07-06	42.9000	42.9000	41.4000	41.4000	+15.804%	7	132	-66.473%
2026-06-24	35.3100	36.1800	35.3100	35.7500	+2.230%	12	135	-61.175%
2026-06-23	35.5000	35.5000	34.9700	34.9700	-6.821%	15	128	-60.309%
2026-06-18	40.2100	40.2100	37.5300	37.5300	-10.365%	14	131	-63.016%
2026-06-17	42.8100	42.8100	40.6500	41.8700	+3.128%	4	131	-66.850%
2026-06-15	40.6000	40.6000	40.6000	40.6000	+8.238%	1	133	-65.813%
2026-06-12	36.3000	37.5100	36.3000	37.5100	+23.469%	31	134	-62.997%
2026-06-10	30.6000	30.9900	30.3800	30.3800	-14.902%	17	128	-54.312%
2026-06-09	35.7000	35.7000	35.7000	35.7000	+1.854%	6	126	-61.120%
2026-06-08	36.6500	36.6500	35.0500	35.0500	-3.390%	6	129	-60.399%
2026-06-05	36.3900	36.3900	36.2800	36.2800	+5.619%	13	133	-61.742%
2026-06-03	36.3900	36.3900	34.3500	34.3500	-3.835%	5	129	-59.592%
2026-06-02	35.5000	35.8000	35.5000	35.7200	-12.857%	7	124	-61.142%
2026-06-01	40.9900	40.9900	40.9900	40.9900	-9.872%	5	122	-66.138%
2026-05-29	45.4800	45.4800	45.4800	45.4800	+2.317%	1	117	-69.481%
2026-05-28	43.0300	44.7000	43.0300	44.4500	+11.824%	17	118	-68.774%
2026-05-27	41.7500	41.7500	39.7500	39.7500	+4.058%	12	109	-65.082%
2026-05-26	37.3800	38.2000	37.2800	38.2000	-3.070%	3	107	-63.665%
2026-05-22	36.8500	39.4100	36.8500	39.4100	+1.546%	8	98	-64.781%
2026-05-21	36.5000	38.8100	35.9600	38.8100	-1.896%	10	93	-64.236%
2026-05-20	39.5800	39.5800	39.5600	39.5600	+9.889%	2	93	-64.914%
2026-05-19	37.8500	37.8500	36.0000	36.0000	-9.206%	8	81	-61.444%
2026-05-18	37.6500	39.6500	36.4200	39.6500	-2.099%	5	81	-64.994%
2026-05-15	40.5000	40.5000	40.5000	40.5000	-10.989%	1	81	-65.728%
2026-05-14	47.5000	47.5000	45.0000	45.5000	-12.835%	13	80	-69.495%
2026-05-13	52.5000	52.5000	52.2000	52.2000	+6.639%	2	81	-73.410%
2026-05-12	46.7400	49.0500	45.2000	48.9500	-2.451%	18	81	-71.645%
2026-05-11	50.1800	50.1800	50.1800	50.1800	+4.673%	2	81	-72.340%
2026-05-08	48.2500	48.2500	47.9400	47.9400	+8.437%	3	79	-71.047%
2026-05-06	44.2100	44.2100	44.2100	44.2100	+10.525%	1	78	-68.604%
2026-05-04	40.7400	40.7400	40.0000	40.0000	-10.515%	2	77	-65.300%
2026-05-01	44.7000	44.7000	44.7000	44.7000	+4.807%	1	74	-68.949%
2026-04-30	43.0000	43.0000	42.0000	42.6500	+5.179%	15	74	-67.456%
2026-04-29	40.5500	40.5500	40.5500	40.5500	-13.907%	1	61	-65.771%
2026-04-24	48.1800	48.1800	47.1000	47.1000	+5.843%	3	60	-70.531%
2026-04-22	42.9800	44.5000	42.9800	44.5000	+15.614%	7	59	-68.809%
2026-04-21	38.4900	38.4900	38.4900	38.4900	-0.799%	1	62	-63.939%
2026-04-20	39.2500	39.2500	38.8000	38.8000	-6.506%	6	62	-64.227%
2026-04-17	41.3500	41.5000	41.3500	41.5000	+13.079%	2	57	-66.554%
2026-04-16	36.3500	36.7000	36.3500	36.7000	-7.905%	3	55	-62.180%
2026-04-15	39.7500	39.8500	39.7500	39.8500	-2.016%	4	52	-65.169%
2026-04-14	40.9800	40.9800	40.1800	40.6700	+13.635%	15	50	-65.872%
2026-04-13	35.5600	35.7900	35.5600	35.7900	-3.609%	2	37	-61.218%
2026-04-10	37.4000	37.4000	37.1300	37.1300	-4.795%	8	37	-62.618%
2026-04-08	39.0000	39.0000	39.0000	39.0000	+15.933%	2	29	-64.410%
2026-04-07	33.6400	33.6400	33.6400	33.6400	-6.034%	2	31	-58.740%
2026-04-06	35.8000	35.8000	35.8000	35.8000	+25.394%	2	29	-61.229%
2026-03-31	28.5500	28.5500	28.5500	28.5500	+16.531%	1	27	-51.384%
2026-03-30	24.5000	24.5000	24.5000	24.5000	+0.533%	1	27	-43.347%
2026-03-27	25.3000	25.3000	24.3700	24.3700	-15.966%	2	27	-43.045%
2026-03-25	29.0000	29.0000	29.0000	29.0000	+3.943%	1	27	-52.138%
2026-03-24	27.9000	27.9000	27.9000	27.9000	-4.124%	1	28	-50.251%
2026-03-19	31.7100	31.7100	29.1000	29.1000	-15.160%	3	27	-52.302%
2026-03-18	34.3000	34.3000	34.3000	34.3000	-5.640%	1	26	-59.534%
2026-03-17	36.1500	36.3500	36.1500	36.3500	+5.669%	10	27	-61.816%
2026-03-12	35.7100	35.7100	34.1500	34.4000	-11.795%	15	29	-59.651%
2026-03-11	39.6500	40.2500	39.0000	39.0000	-17.197%	35	29	-64.410%
2026-03-10	47.1000	47.1000	47.1000	47.1000	+5.605%	1	28	-70.531%
2026-03-06	44.6000	44.6000	44.6000	44.6000	-7.083%	1	28	-68.879%
2026-02-23	48.0000	48.0000	48.0000	48.0000	-8.884%	1	27	-71.083%
2026-02-19	52.6800	52.6800	52.6800	52.6800	-4.807%	1	26	-73.652%
2026-02-12	55.4000	55.4000	55.3400	55.3400	-1.179%	4	25	-74.919%
2026-02-10	55.8000	56.0000	55.8000	56.0000	+16.424%	2	23	-75.214%
2026-02-03	48.3000	48.3000	48.1000	48.1000	-2.236%	2	24	-71.143%
2026-02-02	49.5500	49.5500	49.2000	49.2000	-13.380%	2	24	-71.789%
2026-01-28	55.4500	56.8000	55.4500	56.8000	-6.425%	2	22	-75.563%
2026-01-26	62.5300	62.5300	60.7000	60.7000	0.000%	21	20	-77.133%