Dark

BA20270617C260
BA Jun 17 2027 260.00 Call (BA270617C00260000)
option OPRA

EOD

Sep 29, 2026

5.55+8.824%(+0.45)855

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	5.1000	6.3000	5.1000	5.5500	+8.824%	855	2,982	0.000%
2026-09-28	6.1000	6.2000	5.0900	5.1000	-34.615%	1,532	2,198	+8.824%
2026-09-25	7.5000	8.4500	7.5000	7.8000	0.000%	22	1,319	-28.846%
2026-09-24	7.6700	7.9000	7.4700	7.8000	-14.286%	7	1,317	-28.846%
2026-09-23	9.0000	9.1000	9.0000	9.1000	+19.737%	16	1,313	-39.011%
2026-09-22	8.0000	8.0000	7.6000	7.6000	-12.139%	22	1,327	-26.974%
2026-09-21	8.3000	8.8000	8.0000	8.6500	+7.453%	50	1,312	-35.838%
2026-09-18	7.7000	8.3500	7.6000	8.0500	+3.205%	40	1,276	-31.056%
2026-09-17	9.0000	9.3000	7.8000	7.8000	-8.235%	449	1,252	-28.846%
2026-09-16	11.3000	12.2000	8.5000	8.5000	-27.350%	59	909	-34.706%
2026-09-15	11.6000	12.0000	11.5100	11.7000	+2.183%	14	924	-52.564%
2026-09-14	11.0000	11.4900	11.0000	11.4500	-3.376%	6	913	-51.528%
2026-09-11	11.0000	12.0000	11.0000	11.8500	+18.976%	39	913	-53.165%
2026-09-10	10.5000	10.5000	9.9600	9.9600	-4.231%	3	922	-44.277%
2026-09-09	11.0000	11.0000	10.4000	10.4000	-10.345%	31	919	-46.635%
2026-09-08	12.0000	13.1000	11.6000	11.6000	-2.929%	208	888	-52.155%
2026-09-04	11.6000	11.9500	11.6000	11.9500	+3.913%	12	868	-53.556%
2026-09-03	11.5000	11.6000	10.3000	11.5000	+1.770%	24	868	-51.739%
2026-09-02	11.5000	12.0000	11.1200	11.3000	+9.709%	169	868	-50.885%
2026-09-01	10.7400	10.7400	10.3000	10.3000	-3.828%	16	1,022	-46.117%
2026-08-31	11.4000	11.4000	10.7100	10.7100	-10.750%	71	1,023	-48.179%
2026-08-28	11.7200	12.0000	11.4000	12.0000	0.000%	20	1,019	-53.750%
2026-08-27	12.1000	12.6000	12.0000	12.0000	-6.977%	56	1,032	-53.750%
2026-08-26	12.8000	13.0000	12.2000	12.9000	+4.878%	266	1,007	-56.977%
2026-08-25	12.4000	12.5000	12.2000	12.3000	-4.280%	177	1,104	-54.878%
2026-08-24	11.8000	12.8500	11.6000	12.8500	-4.104%	67	1,005	-56.809%
2026-08-21	13.4000	13.4000	13.4000	13.4000	-4.830%	1	950	-58.582%
2026-08-20	16.3500	16.3500	13.7700	14.0800	-14.407%	35	950	-60.582%
2026-08-19	17.0000	17.0500	16.4500	16.4500	-6.268%	26	931	-66.261%
2026-08-18	17.5500	17.5500	17.5500	17.5500	-6.649%	1	932	-68.376%
2026-08-17	18.8500	19.0000	18.6000	18.8000	-6.468%	230	932	-70.479%
2026-08-13	22.6900	22.6900	20.1000	20.1000	-3.133%	151	768	-72.388%
2026-08-12	20.7500	20.7500	20.7500	20.7500	-13.180%	1	810	-73.253%
2026-08-10	24.7000	24.7000	23.7000	23.9000	-4.170%	36	811	-76.778%
2026-08-07	22.7100	24.9400	22.7000	24.9400	-6.592%	73	789	-77.747%
2026-08-05	26.4900	26.7000	26.4900	26.7000	+0.641%	2	801	-79.213%
2026-08-04	25.8000	26.8000	25.8000	26.5300	+7.409%	34	801	-79.080%
2026-08-03	20.0500	24.7000	20.0500	24.7000	+64.667%	13	783	-77.530%
2026-07-31	16.5000	16.5000	15.0000	15.0000	-18.919%	5	786	-63.000%
2026-07-30	17.6500	18.5000	17.5100	18.5000	+17.089%	8	785	-70.000%
2026-07-29	17.0000	17.0000	15.8000	15.8000	-16.842%	2	784	-64.873%
2026-07-28	19.0000	19.0000	19.0000	19.0000	+18.380%	1	784	-70.789%
2026-07-27	16.1500	16.3500	16.0500	16.0500	+9.556%	70	784	-65.421%
2026-07-24	14.2500	15.0000	14.2500	14.6500	+2.448%	93	717	-62.116%
2026-07-23	15.0000	15.0000	13.8000	14.3000	-0.694%	58	695	-61.189%
2026-07-22	13.5000	14.4000	13.4900	14.4000	-3.679%	193	649	-61.458%
2026-07-20	14.9500	14.9500	14.9500	14.9500	-8.000%	2	503	-62.876%
2026-07-17	16.2500	16.2500	16.2500	16.2500	-2.402%	5	503	-65.846%
2026-07-16	16.6700	16.6700	16.6500	16.6500	-7.242%	2	498	-66.667%
2026-07-15	17.9500	17.9500	17.9500	17.9500	+5.279%	1	497	-69.081%
2026-07-13	19.8000	19.8000	16.8300	17.0500	-19.194%	30	497	-67.449%
2026-07-09	20.2600	21.1000	20.2600	21.1000	+0.572%	70	492	-73.697%
2026-07-08	21.0000	21.3000	20.9800	20.9800	-13.663%	16	530	-73.546%
2026-07-07	26.9900	26.9900	24.3000	24.3000	-5.078%	47	514	-77.160%
2026-07-06	25.0000	25.6000	24.3500	25.6000	+19.070%	27	480	-78.320%
2026-07-02	22.0000	22.0000	21.0500	21.5000	+26.471%	82	442	-74.186%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-2.299%	1	442	-67.353%
2026-06-29	18.0000	18.0000	17.4000	17.4000	-15.328%	16	442	-68.103%
2026-06-26	18.5000	20.5500	18.5000	20.5500	+6.477%	3	443	-72.993%
2026-06-25	21.2500	21.5200	19.3000	19.3000	-0.155%	12	443	-71.244%
2026-06-23	19.3300	19.3300	19.3300	19.3300	-11.045%	1	433	-71.288%
2026-06-18	24.6500	24.6500	21.7300	21.7300	-6.738%	88	381	-74.459%
2026-06-17	26.1200	26.1200	23.3000	23.3000	-8.448%	17	381	-76.180%
2026-06-16	25.0500	25.4500	25.0500	25.4500	-3.962%	2	388	-78.193%
2026-06-15	26.5000	26.5000	26.5000	26.5000	+27.649%	1	387	-79.057%
2026-06-12	20.7600	20.7600	20.7600	20.7600	+20.348%	1	387	-73.266%
2026-06-10	17.7700	17.8500	17.2500	17.2500	-13.054%	18	387	-67.826%
2026-06-09	19.4700	20.7000	19.4700	19.8400	-6.854%	35	374	-72.026%
2026-06-08	21.3000	21.3000	21.3000	21.3000	+0.330%	20	379	-73.944%
2026-06-05	21.4000	21.9500	21.2300	21.2300	-4.798%	15	359	-73.858%
2026-06-04	20.5000	22.3000	20.5000	22.3000	+10.396%	20	363	-75.112%
2026-06-03	20.2000	20.2000	20.2000	20.2000	-5.519%	1	347	-72.525%
2026-06-02	23.7200	23.7200	20.7000	21.3800	-16.157%	45	346	-74.041%
2026-06-01	24.8000	25.5400	24.8000	25.5000	+10.485%	4	345	-78.235%
2026-05-27	23.0800	23.0800	23.0800	23.0800	+6.852%	1	344	-75.953%
2026-05-26	21.6000	21.6000	21.6000	21.6000	-5.055%	200	344	-74.306%
2026-05-21	22.2200	22.7500	22.2200	22.7500	-4.211%	6	344	-75.604%
2026-05-20	23.7500	23.7500	23.7500	23.7500	+13.095%	2	338	-76.632%
2026-05-19	21.0000	21.0000	21.0000	21.0000	-25.000%	2	338	-73.571%
2026-05-14	28.0800	30.0000	27.0000	28.0000	-14.608%	28	338	-80.179%
2026-05-13	33.7300	33.7500	32.7900	32.7900	+21.444%	21	346	-83.074%
2026-05-12	29.5000	29.5000	27.0000	27.0000	-15.678%	8	346	-79.444%
2026-05-11	30.5000	32.0200	30.5000	32.0200	+5.851%	4	346	-82.667%
2026-05-08	29.6500	31.9500	29.2600	30.2500	+0.833%	36	346	-81.653%
2026-05-07	26.7100	30.0000	26.7100	30.0000	+14.723%	3	313	-81.500%
2026-05-06	26.7700	26.7700	26.1500	26.1500	+16.741%	9	312	-78.776%
2026-05-04	23.5000	23.5000	22.4000	22.4000	-15.789%	2	306	-75.223%
2026-04-30	26.6400	26.7500	26.6000	26.6000	+6.400%	3	306	-79.135%
2026-04-29	30.0000	30.0000	25.0000	25.0000	-7.919%	41	304	-77.800%
2026-04-28	27.1500	27.1500	27.1500	27.1500	-2.583%	1	263	-79.558%
2026-04-27	27.7500	28.2000	27.2000	27.8700	-6.351%	15	263	-80.086%
2026-04-24	29.7600	29.7600	29.7600	29.7600	+1.744%	1	254	-81.351%
2026-04-23	29.3000	29.6100	28.7300	29.2500	+8.655%	7	253	-81.026%
2026-04-22	26.0000	28.2700	26.0000	26.9200	+2.202%	29	251	-79.383%
2026-04-17	26.3400	26.3400	26.3400	26.3400	+12.085%	20	265	-78.929%
2026-04-15	23.5000	23.5000	23.5000	23.5000	-1.261%	1	255	-76.383%
2026-04-14	24.0000	24.0000	23.2500	23.8000	+9.425%	4	254	-76.681%
2026-04-10	21.7500	21.7500	21.7500	21.7500	-2.466%	1	253	-74.483%
2026-04-08	22.3500	22.3500	22.2600	22.3000	+14.653%	200	253	-75.112%
2026-04-07	19.4500	19.4500	19.4500	19.4500	-9.535%	1	54	-71.465%
2026-04-06	21.5000	21.5000	21.5000	21.5000	+38.620%	1	55	-74.186%
2026-03-31	14.7900	15.5100	14.7900	15.5100	+10.235%	30	54	-64.217%
2026-03-27	13.9900	14.6000	13.9900	14.0700	-20.955%	18	24	-60.554%
2026-03-23	17.8000	17.8000	17.8000	17.8000	-0.559%	1	32	-68.820%
2026-03-20	17.9000	17.9000	17.9000	17.9000	+5.294%	17	33	-68.994%
2026-03-19	17.8000	17.8000	17.0000	17.0000	-9.671%	6	50	-67.353%
2026-03-18	19.9500	19.9500	18.8200	18.8200	-18.528%	32	52	-70.510%
2026-03-16	24.2300	24.2300	23.1000	23.1000	+0.435%	3	20	-75.974%
2026-03-13	20.6000	23.0000	20.6000	23.0000	-5.544%	7	18	-75.870%
2026-03-11	24.3500	24.3500	24.3500	24.3500	-22.943%	1	13	-77.207%
2026-03-06	29.3000	31.6000	29.3000	31.6000	+15.160%	3	13	-82.437%
2026-03-03	27.4400	27.4400	27.4400	27.4400	-2.105%	2	12	-79.774%
2026-02-27	28.0300	28.0300	28.0300	28.0300	-3.544%	1	10	-80.200%
2026-02-26	28.6800	29.0600	28.0000	29.0600	-4.877%	3	10	-80.902%
2026-02-23	30.5500	30.5500	30.5500	30.5500	-20.649%	1	9	-81.833%
2026-02-12	38.5000	38.5000	38.5000	38.5000	+13.235%	1	10	-85.584%
2026-02-11	35.2300	35.2300	34.0000	34.0000	-10.172%	2	9	-83.676%
2026-02-09	37.6500	37.8500	37.6500	37.8500	+0.531%	2	8	-85.337%
2026-02-06	37.0000	37.6500	37.0000	37.6500	+17.914%	2	8	-85.259%
2026-02-04	31.9300	31.9300	31.9300	31.9300	-0.219%	1	7	-82.618%
2026-02-02	31.5200	32.0000	31.5200	32.0000	-13.514%	4	6	-82.656%
2026-01-27	37.0000	37.0000	37.0000	37.0000	-13.592%	1	3	-85.000%
2026-01-22	42.8200	42.8200	42.8200	42.8200	+3.680%	1	4	-87.039%
2026-01-21	40.0800	41.3000	40.0800	41.3000	+5.143%	2	3	-86.562%
2026-01-16	39.2800	39.2800	39.2800	39.2800	0.000%	1	0	-85.871%