Dark

BA20270617C380
BA Jun 17 2027 380.00 Call (BA270617C00380000)
option OPRA

EOD

Sep 29, 2026

0.5500-1.786%(-0.0100)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.5000	0.5500	0.5000	0.5500	-1.786%	3	1,734	0.000%
2026-09-28	0.5600	0.5600	0.5600	0.5600	-34.118%	5	1,731	-1.786%
2026-09-23	0.8500	0.8500	0.8500	0.8500	-4.494%	2	1,726	-35.294%
2026-09-21	0.8900	0.8900	0.8900	0.8900	+7.229%	1	1,724	-38.202%
2026-09-18	0.8000	0.8300	0.7500	0.8300	-7.778%	5	1,724	-33.735%
2026-09-17	1.1000	1.1000	0.8500	0.9000	-14.286%	384	1,722	-38.889%
2026-09-16	1.2600	1.3300	1.0500	1.0500	-16.000%	64	2,038	-47.619%
2026-09-15	1.5000	1.5000	1.2500	1.2500	0.000%	149	2,032	-56.000%
2026-09-14	1.2500	1.2500	1.2500	1.2500	-0.794%	1	2,084	-56.000%
2026-09-11	1.2200	1.2700	1.0900	1.2600	+21.154%	40	2,085	-56.349%
2026-09-10	1.0500	1.2300	0.9600	1.0400	-18.110%	69	2,088	-47.115%
2026-09-09	1.2500	1.2900	1.0900	1.2700	-5.926%	12	2,067	-56.693%
2026-09-08	1.3500	1.3500	1.3500	1.3500	+16.379%	1	2,062	-59.259%
2026-09-04	1.1600	1.1600	1.1600	1.1600	-4.918%	2	2,059	-52.586%
2026-09-02	1.2000	1.2300	1.1500	1.2200	-0.813%	104	2,059	-54.918%
2026-08-31	1.2300	1.2300	1.2300	1.2300	-8.889%	1	2,025	-55.285%
2026-08-28	1.4300	1.4300	1.3000	1.3500	+2.273%	6	2,025	-59.259%
2026-08-26	1.3200	1.3200	1.3200	1.3200	-7.042%	1	2,023	-58.333%
2026-08-25	1.4200	1.4200	1.4200	1.4200	+10.938%	1	2,023	-61.268%
2026-08-24	1.5000	1.5000	1.2500	1.2800	-17.419%	73	2,022	-57.031%
2026-08-21	1.4900	1.6000	1.4900	1.5500	-3.125%	6	1,956	-64.516%
2026-08-20	1.8000	1.8000	1.6000	1.6000	-17.949%	26	1,950	-65.625%
2026-08-19	2.0900	2.0900	1.8600	1.9500	-11.364%	37	1,925	-71.795%
2026-08-18	1.8000	2.2700	1.8000	2.2000	-1.786%	18	1,891	-75.000%
2026-08-17	2.2200	2.3100	2.2200	2.2400	-17.647%	29	1,879	-75.446%
2026-08-14	2.6700	2.7200	2.6700	2.7200	-9.333%	4	1,873	-79.779%
2026-08-13	3.0000	3.0000	3.0000	3.0000	-3.226%	1	1,875	-81.667%
2026-08-12	3.2300	3.2300	2.7500	3.1000	-15.068%	10	1,874	-82.258%
2026-08-11	3.6500	3.6500	3.6500	3.6500	+12.308%	3	1,869	-84.932%
2026-08-10	3.2500	3.2500	3.2500	3.2500	-8.451%	1	1,871	-83.077%
2026-08-07	3.7000	3.7000	3.2500	3.5500	+1.429%	5	1,870	-84.507%
2026-08-06	4.0000	4.1000	3.5000	3.5000	-14.634%	47	1,870	-84.286%
2026-08-05	4.5000	4.5000	4.1000	4.1000	-2.381%	74	1,845	-86.585%
2026-08-04	4.0500	4.2000	3.6300	4.2000	+20.000%	10	1,823	-86.905%
2026-08-03	3.0000	3.5000	3.0000	3.5000	+70.732%	34	1,821	-84.286%
2026-07-31	2.0500	2.0500	2.0500	2.0500	-14.938%	25	1,826	-73.171%
2026-07-30	2.3300	2.4100	2.3300	2.4100	-12.364%	2	1,801	-77.178%
2026-07-28	2.0400	2.7500	2.0300	2.7500	+18.026%	107	1,801	-80.000%
2026-07-27	2.3300	2.3300	2.3300	2.3300	+29.444%	1	1,708	-76.395%
2026-07-22	1.8000	1.8000	1.8000	1.8000	-14.286%	1	1,707	-69.444%
2026-07-20	2.2000	2.2000	2.1000	2.1000	-26.316%	3	1,707	-73.810%
2026-07-15	2.6000	2.8500	2.6000	2.8500	+0.352%	198	1,708	-80.702%
2026-07-13	2.8400	2.8400	2.8400	2.8400	-13.678%	1	1,654	-80.634%
2026-07-09	3.2900	3.2900	3.2900	3.2900	-21.667%	1	1,654	-83.283%
2026-07-06	4.0000	4.5000	3.8000	4.2000	+20.000%	10	1,653	-86.905%
2026-07-02	3.5000	3.5000	3.4500	3.5000	+29.630%	55	1,658	-84.286%
2026-06-30	3.0000	3.7600	2.7000	2.7000	-6.897%	123	1,658	-79.630%
2026-06-29	3.0500	3.0500	2.9000	2.9000	-13.433%	358	1,538	-81.034%
2026-06-25	3.3500	3.3500	3.3500	3.3500	-0.593%	100	1,185	-83.582%
2026-06-24	3.4000	3.5500	3.3300	3.3700	+2.121%	108	1,086	-83.680%
2026-06-23	3.3000	3.3000	3.3000	3.3000	-12.698%	1	1,085	-83.333%
2026-06-22	4.0000	4.0000	3.7800	3.7800	-19.231%	2	1,085	-85.450%
2026-06-17	4.6800	4.6800	4.6800	4.6800	-13.333%	2	1,086	-88.248%
2026-06-15	5.7000	5.7900	5.4000	5.4000	+65.644%	31	1,088	-89.815%
2026-06-10	3.2600	3.3500	3.2600	3.2600	-27.556%	160	1,078	-83.129%
2026-06-09	5.0500	5.0500	4.5000	4.5000	+1.810%	2	981	-87.778%
2026-06-08	4.5000	4.6000	4.4200	4.4200	+1.609%	87	981	-87.557%
2026-06-05	4.3500	4.3500	4.3500	4.3500	-13.000%	16	951	-87.356%
2026-06-04	4.5000	5.0000	4.5000	5.0000	+17.647%	4	967	-89.000%
2026-06-03	4.7300	6.0900	4.2500	4.2500	-4.494%	81	971	-87.059%
2026-06-02	4.9400	4.9700	4.4500	4.4500	-31.853%	13	892	-87.640%
2026-05-29	5.6700	6.8200	5.6700	6.5300	+10.866%	802	889	-91.577%
2026-05-28	5.1000	5.8900	5.1000	5.8900	+33.864%	3	116	-90.662%
2026-05-26	4.4500	4.6500	4.4000	4.4000	+1.852%	3	118	-87.500%
2026-05-22	4.3200	4.3200	4.3200	4.3200	-4.000%	1	116	-87.269%
2026-05-21	4.5000	4.5000	4.5000	4.5000	+0.671%	1	116	-87.778%
2026-05-20	4.4700	4.4700	4.4700	4.4700	-4.894%	1	116	-87.696%
2026-05-19	4.7000	4.7000	4.7000	4.7000	+4.213%	1	99	-88.298%
2026-05-18	4.7000	4.7000	4.5000	4.5100	-17.248%	15	99	-87.805%
2026-05-15	6.2000	6.2000	5.0000	5.4500	-16.154%	3	99	-89.908%
2026-05-14	6.0000	6.5000	6.0000	6.5000	-7.143%	4	96	-91.538%
2026-05-13	5.4000	7.0000	5.4000	7.0000	+40.000%	11	103	-92.143%
2026-05-12	5.4000	5.4000	5.0000	5.0000	-9.091%	3	103	-89.000%
2026-05-08	6.0000	6.0000	5.5000	5.5000	+8.268%	3	103	-90.000%
2026-05-07	5.1000	5.1000	5.0800	5.0800	+11.648%	4	100	-89.173%
2026-05-04	4.4500	4.5500	4.4500	4.5500	-8.081%	2	96	-87.912%
2026-05-01	4.9500	4.9500	4.9500	4.9500	+2.062%	1	94	-88.889%
2026-04-28	5.1800	5.1800	4.8500	4.8500	-21.774%	3	94	-88.660%
2026-04-27	5.1000	6.2000	5.1000	6.2000	-3.276%	8	93	-91.129%
2026-04-24	6.2400	6.4100	6.0000	6.4100	+6.833%	3	85	-91.420%
2026-04-23	5.5200	6.0000	5.0000	6.0000	0.000%	6	85	-90.833%
2026-04-22	5.0000	6.0000	5.0000	6.0000	+51.899%	61	85	-90.833%
2026-04-20	4.0000	4.0000	3.9500	3.9500	-1.250%	2	80	-86.076%
2026-04-17	4.0000	4.0000	4.0000	4.0000	+7.527%	1	80	-86.250%
2026-04-16	4.0500	4.3500	3.7000	3.7200	-6.061%	18	79	-85.215%
2026-04-15	3.9000	3.9600	3.9000	3.9600	-6.161%	3	69	-86.111%
2026-04-13	3.5200	4.2200	3.5200	4.2200	+17.549%	2	69	-86.967%
2026-04-10	3.8500	4.5000	3.4000	3.5900	-24.421%	94	70	-84.680%
2026-04-08	4.7500	4.7500	4.7500	4.7500	+16.137%	1	108	-88.421%
2026-04-06	4.0900	4.0900	4.0900	4.0900	+37.248%	1	108	-86.553%
2026-03-31	2.7600	2.9800	2.7600	2.9800	+11.610%	2	107	-81.544%
2026-03-27	2.6700	2.6700	2.6700	2.6700	-23.714%	1	108	-79.401%
2026-03-23	3.5000	3.5000	3.5000	3.5000	+5.422%	1	107	-84.286%
2026-03-20	3.5500	3.6500	3.2000	3.3200	+2.154%	10	107	-83.434%
2026-03-19	3.5000	3.5000	3.2500	3.2500	-18.750%	43	109	-83.077%
2026-03-18	4.0000	4.0000	4.0000	4.0000	-18.367%	2	116	-86.250%
2026-03-16	4.9000	4.9000	4.9000	4.9000	+2.725%	1	117	-88.776%
2026-03-13	4.5000	4.7700	4.5000	4.7700	+16.058%	2	117	-88.470%
2026-03-12	4.6000	4.6000	4.1100	4.1100	-23.178%	8	117	-86.618%
2026-03-11	5.8000	5.8000	5.3500	5.3500	-18.196%	7	118	-89.720%
2026-03-10	7.0000	7.0000	6.5400	6.5400	-4.526%	2	111	-91.590%
2026-03-09	7.0000	7.0000	6.8500	6.8500	-5.125%	7	110	-91.971%
2026-03-06	6.3000	7.2200	6.3000	7.2200	+25.347%	2	107	-92.382%
2026-03-05	6.0000	6.4500	5.7600	5.7600	-13.122%	6	106	-90.451%
2026-02-25	7.1500	7.1500	6.6300	6.6300	-16.076%	18	100	-91.704%
2026-02-24	7.9000	7.9000	7.9000	7.9000	+12.857%	7	100	-93.038%
2026-02-23	7.3600	7.3600	7.0000	7.0000	-21.788%	10	107	-92.143%
2026-02-18	8.8500	9.1000	8.8500	8.9500	+13.291%	4	97	-93.855%
2026-02-04	7.8300	7.9000	7.8300	7.9000	+3.268%	2	96	-93.038%
2026-02-02	7.6500	7.6500	7.6500	7.6500	0.000%	1	94	-92.810%
2026-01-30	6.9600	8.1500	6.9600	7.6500	-4.375%	62	93	-92.810%
2026-01-29	8.8300	8.8300	8.0000	8.0000	-11.602%	2	38	-93.125%
2026-01-28	9.6000	9.6000	8.9500	9.0500	-22.318%	7	36	-93.923%
2026-01-27	8.9000	11.6500	8.9000	11.6500	+11.483%	86	34	-95.279%
2026-01-26	10.4500	10.4500	10.4500	10.4500	-5.430%	1	1	-94.737%
2026-01-23	11.3000	11.3000	11.0500	11.0500	0.000%	2	0	-95.023%