Dark

BA20270617C300
BA Jun 17 2027 300.00 Call (BA270617C00300000)
option OPRA

EOD

Sep 29, 2026

2.43+9.459%(+0.21)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	2.3000	2.6200	2.3000	2.4300	+9.459%	13	2,303	0.000%
2026-09-28	2.7000	2.7000	2.2200	2.2200	-34.320%	183	2,305	+9.459%
2026-09-25	3.3800	3.3800	3.3800	3.3800	+1.807%	1	2,139	-28.107%
2026-09-24	3.3500	3.3500	3.3200	3.3200	-10.270%	5	2,139	-26.807%
2026-09-23	3.7000	3.7000	3.7000	3.7000	+6.017%	2	2,139	-34.324%
2026-09-22	3.5000	3.7000	3.4900	3.4900	-6.434%	14	2,139	-30.372%
2026-09-21	4.1000	4.1000	3.6900	3.7300	+12.689%	18	2,136	-34.853%
2026-09-18	3.3500	3.3500	3.2900	3.3100	-6.761%	17	2,141	-26.586%
2026-09-17	4.1700	4.1700	3.5500	3.5500	-20.404%	50	2,139	-31.549%
2026-09-16	4.3200	4.4600	4.2300	4.4600	-10.800%	30	2,140	-45.516%
2026-09-14	5.0000	5.0000	5.0000	5.0000	-4.762%	10	2,132	-51.400%
2026-09-11	5.2500	5.2500	5.2500	5.2500	+16.667%	2	2,122	-53.714%
2026-09-10	4.6500	4.9400	4.5000	4.5000	-4.255%	34	2,122	-46.000%
2026-09-09	4.9800	4.9800	4.7000	4.7000	-12.963%	2	2,128	-48.298%
2026-09-08	5.3900	5.5000	5.3600	5.4000	+2.857%	4	2,127	-55.000%
2026-09-03	4.6500	5.2500	4.5500	5.2500	+1.547%	61	2,126	-53.714%
2026-09-02	5.1700	5.1700	5.1700	5.1700	+8.842%	1	2,088	-52.998%
2026-09-01	4.7500	4.7500	4.7500	4.7500	-4.427%	4	2,088	-48.842%
2026-08-31	5.0000	5.0500	4.9700	4.9700	-4.971%	20	2,084	-51.107%
2026-08-28	5.9500	5.9500	5.2000	5.2300	-4.909%	16	2,074	-53.537%
2026-08-27	5.7000	5.7400	5.5000	5.5000	-5.172%	12	2,078	-55.818%
2026-08-26	5.8800	5.8800	5.8000	5.8000	0.000%	2	2,072	-58.103%
2026-08-25	5.8000	6.0000	5.7500	5.8000	+5.455%	45	2,070	-58.103%
2026-08-24	6.0000	6.0000	5.4000	5.5000	-13.386%	40	2,095	-55.818%
2026-08-21	6.3500	6.3500	6.3500	6.3500	-3.201%	20	2,120	-61.732%
2026-08-20	7.7200	7.7200	6.5600	6.5600	-16.645%	27	2,100	-62.957%
2026-08-19	8.0200	8.4000	7.8700	7.8700	-7.953%	9	2,083	-69.123%
2026-08-18	9.0500	9.0500	8.5500	8.5500	-6.353%	8	2,078	-71.579%
2026-08-17	9.3000	9.3000	9.1300	9.1300	-14.593%	17	2,082	-73.384%
2026-08-13	10.5000	10.6900	10.0000	10.6900	-8.162%	17	2,076	-77.268%
2026-08-12	10.7000	11.7000	10.6500	11.6400	-3.000%	42	2,066	-79.124%
2026-08-11	12.5000	12.6000	12.0000	12.0000	-3.614%	56	2,047	-79.750%
2026-08-10	13.9500	13.9500	12.4500	12.4500	-7.228%	17	2,021	-80.482%
2026-08-07	12.5000	13.4200	12.1800	13.4200	+6.087%	78	2,023	-81.893%
2026-08-06	15.0000	15.0000	12.6500	12.6500	-16.058%	17	1,990	-80.791%
2026-08-05	14.5000	16.0000	14.5000	15.0700	+2.727%	53	1,986	-83.875%
2026-08-04	14.7500	15.5000	14.6700	14.6700	+7.473%	4	1,968	-83.436%
2026-08-03	11.5000	13.6500	11.0500	13.6500	+98.690%	85	1,968	-82.198%
2026-07-31	6.8700	6.8700	6.8700	6.8700	-14.125%	2	1,965	-64.629%
2026-07-30	8.0000	8.0000	8.0000	8.0000	0.000%	6	1,965	-69.625%
2026-07-29	7.6900	8.0000	7.6900	8.0000	-20.000%	129	1,965	-69.625%
2026-07-28	7.5000	10.2200	7.5000	10.0000	+38.313%	65	1,951	-75.700%
2026-07-24	7.3000	7.3100	7.2300	7.2300	-0.959%	3	1,936	-66.390%
2026-07-22	6.9500	7.3000	6.7400	7.3000	+4.286%	16	1,935	-66.712%
2026-07-21	7.0000	7.0000	7.0000	7.0000	-9.677%	3	1,923	-65.286%
2026-07-20	7.7500	7.7500	7.7500	7.7500	-6.627%	1	1,925	-68.645%
2026-07-17	8.8400	8.8400	8.3000	8.3000	-2.353%	3	1,926	-70.723%
2026-07-16	8.9000	8.9000	8.5000	8.5000	-7.609%	3	1,925	-71.412%
2026-07-15	9.4000	9.4000	9.2000	9.2000	+3.720%	27	1,926	-73.587%
2026-07-13	10.6400	10.6400	8.8700	8.8700	-17.565%	20	1,926	-72.604%
2026-07-10	10.7600	10.7600	10.7600	10.7600	-5.031%	4	1,931	-77.416%
2026-07-09	11.1000	11.4600	11.0500	11.3300	+0.265%	22	1,931	-78.553%
2026-07-08	12.0000	12.0000	11.0000	11.3000	-16.605%	6	1,929	-78.496%
2026-07-07	15.0000	15.0000	13.5500	13.5500	-7.192%	8	1,933	-82.066%
2026-07-06	12.0000	14.6500	12.0000	14.6000	+31.650%	23	1,933	-83.356%
2026-07-02	11.2600	11.2600	11.0900	11.0900	+10.900%	10	1,930	-78.088%
2026-07-01	10.0000	10.0000	10.0000	10.0000	+7.296%	19	1,930	-75.700%
2026-06-30	10.8400	10.8400	9.3200	9.3200	-8.538%	3	1,930	-73.927%
2026-06-26	11.0000	11.0000	10.1900	10.1900	-2.488%	2	1,933	-76.153%
2026-06-25	11.0000	11.0000	10.4500	10.4500	-3.509%	2	1,933	-76.746%
2026-06-24	11.0000	11.2900	10.8300	10.8300	+3.143%	4	1,933	-77.562%
2026-06-23	10.8000	10.8000	10.5000	10.5000	-11.017%	4	1,931	-76.857%
2026-06-22	12.0000	12.0000	11.8000	11.8000	-9.231%	2	1,935	-79.407%
2026-06-18	11.9800	13.0000	11.9800	13.0000	-3.704%	31	1,924	-81.308%
2026-06-17	15.0500	15.5000	13.5000	13.5000	-3.709%	5	1,924	-82.000%
2026-06-16	14.1000	14.1000	14.0200	14.0200	-7.459%	19	1,922	-82.668%
2026-06-15	15.0000	16.3500	15.0000	15.1500	+8.602%	161	1,925	-83.960%
2026-06-12	12.0000	13.9500	12.0000	13.9500	+7.308%	22	1,847	-82.581%
2026-06-11	13.0000	13.0000	13.0000	13.0000	+30.000%	1	1,828	-81.308%
2026-06-10	10.5900	10.5900	10.0000	10.0000	-14.894%	12	1,828	-75.700%
2026-06-09	12.0000	12.0000	11.7500	11.7500	-10.305%	20	1,839	-79.319%
2026-06-08	13.1000	13.1000	13.1000	13.1000	+4.800%	1	1,829	-81.450%
2026-06-05	12.5000	12.5000	12.5000	12.5000	+5.932%	1	1,829	-80.560%
2026-06-03	12.0000	12.0000	11.8000	11.8000	-7.087%	17	1,829	-79.407%
2026-06-02	12.5900	12.8000	12.1200	12.7000	-15.333%	24	1,839	-80.866%
2026-06-01	15.0000	15.0000	15.0000	15.0000	-11.765%	10	1,835	-83.800%
2026-05-29	17.5400	17.5400	17.0000	17.0000	-4.494%	12	1,835	-85.706%
2026-05-28	17.8000	17.8000	17.8000	17.8000	+42.400%	1	1,835	-86.348%
2026-05-22	12.8000	12.8000	12.5000	12.5000	-1.029%	16	1,833	-80.560%
2026-05-21	12.6600	12.7000	12.0700	12.6300	-11.368%	22	1,821	-80.760%
2026-05-20	14.2500	14.2500	14.2500	14.2500	+19.247%	16	1,821	-82.947%
2026-05-19	12.0000	12.0000	11.9500	11.9500	-5.159%	7	1,838	-79.665%
2026-05-18	13.3000	14.0000	12.5000	12.6000	-10.000%	18	1,838	-80.714%
2026-05-15	14.5000	15.0200	14.0000	14.0000	-21.788%	23	1,838	-82.643%
2026-05-14	18.0000	18.6500	17.0000	17.9000	-10.276%	1,017	1,839	-86.425%
2026-05-13	19.4000	19.9700	19.4000	19.9500	+21.277%	6	833	-87.820%
2026-05-08	16.4500	16.4500	16.4500	16.4500	+1.231%	1	833	-85.228%
2026-05-07	16.0000	16.2500	16.0000	16.2500	+5.932%	2	832	-85.046%
2026-05-06	15.3400	15.3400	15.3400	15.3400	+12.135%	9	830	-84.159%
2026-05-05	13.6800	13.6800	13.6800	13.6800	-9.404%	1	821	-82.237%
2026-05-01	15.0000	15.1000	13.9500	15.1000	-3.205%	6	820	-83.907%
2026-04-30	14.8000	15.6000	14.8000	15.6000	+15.556%	6	820	-84.423%
2026-04-28	15.4900	15.4900	13.5000	13.5000	-17.381%	2	820	-82.000%
2026-04-27	16.3400	16.3400	16.3400	16.3400	-9.222%	6	819	-85.129%
2026-04-24	18.6000	18.6000	18.0000	18.0000	0.000%	3	813	-86.500%
2026-04-23	18.0500	18.0500	17.9000	18.0000	+7.527%	8	813	-86.500%
2026-04-22	15.5000	17.3500	14.5000	16.7400	+30.884%	47	813	-85.484%
2026-04-20	12.5400	12.7900	12.5400	12.7900	-3.179%	2	811	-81.001%
2026-04-17	13.9000	15.7000	13.2100	13.2100	+1.615%	29	811	-81.605%
2026-04-15	12.7500	13.0000	12.7500	13.0000	0.000%	5	833	-81.308%
2026-04-14	13.7000	13.7500	13.0000	13.0000	-1.515%	8	835	-81.308%
2026-04-13	11.5000	13.2000	11.5000	13.2000	+5.600%	13	835	-81.591%
2026-04-10	12.6200	12.6200	12.5000	12.5000	-7.407%	2	834	-80.560%
2026-04-09	13.8000	14.1500	13.5000	13.5000	-1.818%	23	834	-82.000%
2026-04-08	13.5000	14.1000	13.5000	13.7500	+19.565%	44	828	-82.327%
2026-04-07	11.4400	11.5000	11.4400	11.5000	-8.730%	7	865	-78.870%
2026-04-06	12.0000	12.6000	12.0000	12.6000	+14.027%	18	861	-80.714%
2026-04-02	11.0000	11.0500	11.0000	11.0500	-6.751%	13	880	-78.009%
2026-04-01	11.5000	11.8500	11.0000	11.8500	+37.791%	114	880	-79.494%
2026-03-31	7.7000	8.6000	7.7000	8.6000	+17.970%	716	988	-71.744%
2026-03-27	8.4000	8.4000	7.2900	7.2900	-17.347%	5	290	-66.667%
2026-03-26	8.9000	8.9000	8.8000	8.8200	-11.357%	31	287	-72.449%
2026-03-25	9.6000	9.9500	9.6000	9.9500	0.000%	73	301	-75.578%
2026-03-23	9.9500	9.9500	9.9500	9.9500	+10.556%	1	238	-75.578%
2026-03-20	9.2000	9.3000	9.0000	9.0000	-18.182%	10	238	-73.000%
2026-03-19	9.7700	11.0000	9.4500	11.0000	-4.348%	107	228	-77.909%
2026-03-18	11.9500	11.9500	11.2500	11.5000	-5.738%	17	128	-78.870%
2026-03-17	12.5000	12.5000	12.2000	12.2000	-12.230%	13	112	-80.082%
2026-03-16	14.4000	14.8000	13.9000	13.9000	+3.116%	7	111	-82.518%
2026-03-13	13.8000	13.9000	13.4800	13.4800	+12.709%	3	115	-81.973%
2026-03-12	12.9000	12.9000	11.9000	11.9600	-17.232%	46	117	-79.682%
2026-03-11	15.3900	15.3900	14.4500	14.4500	-14.243%	21	87	-83.183%
2026-03-10	19.0700	19.0700	16.6000	16.8500	+0.898%	16	67	-85.579%
2026-03-09	18.0000	18.0000	16.7000	16.7000	-16.500%	19	54	-85.449%
2026-03-06	16.0000	20.0000	16.0000	20.0000	+28.205%	21	45	-87.850%
2026-03-05	16.8000	16.8000	15.6000	15.6000	-13.189%	19	52	-84.423%
2026-03-03	17.3000	17.9700	16.9500	17.9700	+3.276%	4	37	-86.477%
2026-03-02	17.4000	17.4000	17.4000	17.4000	+2.353%	1	34	-86.034%
2026-02-27	17.0000	17.0000	17.0000	17.0000	-0.585%	1	33	-85.706%
2026-02-26	17.9000	17.9000	17.1000	17.1000	-7.065%	4	32	-85.789%
2026-02-25	18.6000	18.6000	18.2000	18.4000	+0.272%	4	26	-86.793%
2026-02-23	19.0000	19.0000	18.3500	18.3500	-6.378%	3	26	-86.757%
2026-02-20	19.6000	19.6000	19.6000	19.6000	-2.000%	1	25	-87.602%
2026-02-19	21.5000	21.5000	20.0000	20.0000	-10.314%	3	25	-87.850%
2026-02-18	24.0000	24.0000	22.3000	22.3000	-3.463%	8	24	-89.103%
2026-02-12	22.8000	23.1000	22.8000	23.1000	+2.667%	7	22	-89.481%
2026-02-11	22.5000	22.5000	22.5000	22.5000	-8.126%	1	18	-89.200%
2026-02-09	24.4900	24.5100	24.4900	24.4900	+8.844%	4	17	-90.078%
2026-02-05	22.5000	22.5000	22.5000	22.5000	+13.924%	1	16	-89.200%
2026-01-30	19.7500	19.7500	19.7500	19.7500	-15.236%	2	16	-87.696%
2026-01-28	23.3500	23.3500	23.3000	23.3000	+3.556%	20	16	-89.571%
2026-01-27	23.3000	23.9000	22.5000	22.5000	-18.182%	3	6	-89.200%
2026-01-23	27.5700	27.5700	27.5000	27.5000	-4.844%	2	4	-91.164%
2026-01-22	28.9000	28.9000	28.9000	28.9000	+15.600%	1	3	-91.592%
2026-01-20	25.0000	25.0000	25.0000	25.0000	0.000%	2	2	-90.280%