Dark

BA20270617P180
BA Jun 17 2027 180.00 Put (BA270617P00180000)
option OPRA

EOD

Sep 29, 2026

15.55-2.813%(-0.45)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	14.8300	15.6000	14.8300	15.5500	-2.813%	21	964	0.000%
2026-09-28	15.0000	16.2500	14.7700	16.0000	+37.931%	81	960	-2.813%
2026-09-25	11.5800	11.7200	11.5000	11.6000	-5.691%	17	905	+34.052%
2026-09-24	12.0500	12.3000	12.0500	12.3000	+4.061%	3	889	+26.423%
2026-09-23	10.9000	12.0000	10.9000	11.8200	-2.876%	334	889	+31.557%
2026-09-22	11.6500	12.1700	11.6500	12.1700	+3.136%	3	806	+27.773%
2026-09-21	11.6300	11.9500	11.5800	11.8000	-6.940%	82	835	+31.780%
2026-09-18	12.9200	12.9200	12.6200	12.6800	-1.705%	331	946	+22.634%
2026-09-17	12.3500	12.9000	12.2000	12.9000	0.000%	12	1,031	+20.543%
2026-09-16	11.1000	13.5500	10.7500	12.9000	+32.172%	80	1,029	+20.543%
2026-09-14	9.7600	9.7600	9.7600	9.7600	+8.444%	1	987	+59.324%
2026-09-11	10.2800	10.6200	9.0000	9.0000	-17.051%	25	988	+72.778%
2026-09-10	10.5000	11.0000	10.1300	10.8500	+16.667%	81	970	+43.318%
2026-09-08	9.1300	9.3500	9.1300	9.3000	+0.541%	4	954	+67.204%
2026-09-04	9.2500	9.2500	9.2500	9.2500	-9.314%	1	955	+68.108%
2026-09-03	10.5500	10.5500	9.8500	10.2000	+4.082%	11	955	+52.451%
2026-09-02	10.0000	10.0000	9.7000	9.8000	-8.667%	65	955	+58.673%
2026-09-01	10.5200	10.7300	10.3200	10.7300	+2.876%	3	932	+44.921%
2026-08-31	10.5000	10.5000	10.4300	10.4300	+4.300%	21	930	+49.089%
2026-08-27	10.0000	10.0000	10.0000	10.0000	-5.213%	1	930	+55.500%
2026-08-24	10.0000	10.5500	10.0000	10.5500	+9.896%	9	929	+47.393%
2026-08-21	9.6000	9.6000	9.6000	9.6000	+9.215%	13	928	+61.979%
2026-08-20	8.7900	8.7900	8.7900	8.7900	+18.945%	10	915	+76.906%
2026-08-17	7.2500	7.3900	7.2500	7.3900	+6.792%	6	905	+110.419%
2026-08-14	7.0000	7.0000	6.9200	6.9200	-6.486%	13	905	+124.711%
2026-08-13	7.1000	7.4500	7.1000	7.4000	+17.274%	5	898	+110.135%
2026-08-12	6.3100	6.3100	6.3100	6.3100	-9.857%	2	895	+146.434%
2026-08-11	7.0000	7.0000	7.0000	7.0000	-0.709%	3	896	+122.143%
2026-08-10	7.3500	7.3500	6.9500	7.0500	-4.082%	6	894	+120.567%
2026-08-07	7.6000	7.6500	7.3500	7.3500	+17.600%	4	894	+111.565%
2026-08-05	6.2500	6.2500	6.2500	6.2500	-12.587%	3	893	+148.800%
2026-08-04	7.1700	7.5500	7.1500	7.1500	-9.494%	5	893	+117.483%
2026-08-03	8.9000	8.9000	7.8500	7.9000	-20.603%	538	889	+96.835%
2026-07-30	10.1500	10.1500	9.8500	9.9500	-16.034%	17	502	+56.281%
2026-07-28	11.7800	11.8500	11.7100	11.8500	+7.629%	5	501	+31.224%
2026-07-27	10.6500	11.4000	10.6500	11.0100	-7.479%	51	496	+41.235%
2026-07-24	12.1000	12.1000	11.9000	11.9000	-4.032%	3	453	+30.672%
2026-07-23	12.4000	12.4000	12.4000	12.4000	+3.333%	5	451	+25.403%
2026-07-20	11.8000	12.0000	11.8000	12.0000	+2.564%	26	446	+29.583%
2026-07-17	11.2600	11.7000	11.1600	11.7000	+11.962%	4	420	+32.906%
2026-07-16	10.4500	10.4500	10.4500	10.4500	+4.500%	2	420	+48.804%
2026-07-10	10.0000	10.0000	10.0000	10.0000	+3.627%	1	418	+55.500%
2026-07-08	9.6500	9.6500	9.6500	9.6500	+1.366%	1	418	+61.140%
2026-07-02	9.7000	9.7000	9.5200	9.5200	-14.234%	4	417	+63.340%
2026-06-29	11.1000	11.1000	11.1000	11.1000	+5.714%	1	417	+40.090%
2026-06-24	10.8500	10.8500	9.9800	10.5000	-3.934%	30	417	+48.095%
2026-06-22	10.9300	10.9300	10.9300	10.9300	-2.844%	1	426	+42.269%
2026-06-18	11.2500	11.2500	11.2500	11.2500	+20.321%	1	427	+38.222%
2026-06-17	9.7500	10.2000	9.3500	9.3500	-3.608%	215	427	+66.310%
2026-06-15	11.6000	11.6000	9.7000	9.7000	-23.622%	24	276	+60.309%
2026-06-12	12.7000	12.7000	12.7000	12.7000	-16.447%	3	256	+22.441%
2026-06-10	15.3500	16.8500	15.1500	15.2000	+23.577%	15	256	+2.303%
2026-06-08	12.3000	12.3000	12.3000	12.3000	-8.889%	1	241	+26.423%
2026-06-05	13.5000	13.5000	13.5000	13.5000	+3.290%	5	241	+15.185%
2026-06-04	12.8500	13.1500	12.8500	13.0700	+0.927%	36	245	+18.975%
2026-06-02	12.2000	12.9500	12.2000	12.9500	+6.148%	16	244	+20.077%
2026-06-01	11.7000	12.2000	11.7000	12.2000	+0.412%	22	244	+27.459%
2026-05-27	12.2000	12.4000	12.1500	12.1500	-4.331%	3	244	+27.984%
2026-05-26	12.2500	12.7000	12.2500	12.7000	+2.419%	27	241	+22.441%
2026-05-21	12.5000	13.1000	12.4000	12.4000	+13.242%	4	219	+25.403%
2026-05-14	10.2500	10.9500	10.0000	10.9500	+19.281%	131	217	+42.009%
2026-05-13	9.4000	9.4000	8.5000	9.1800	-9.557%	3	115	+69.390%
2026-05-06	10.3300	10.3300	10.1500	10.1500	-5.581%	3	115	+53.202%
2026-05-01	10.7500	10.7500	10.7500	10.7500	-3.327%	1	114	+44.651%
2026-04-30	11.9000	11.9000	11.1200	11.1200	-0.269%	9	114	+39.838%
2026-04-28	11.1500	11.1500	11.1500	11.1500	+9.314%	1	105	+39.462%
2026-04-27	10.2000	10.2000	10.2000	10.2000	-0.971%	1	104	+52.451%
2026-04-24	10.3000	10.3000	10.3000	10.3000	-3.738%	1	103	+50.971%
2026-04-23	10.7000	10.7000	10.7000	10.7000	-6.140%	1	103	+45.327%
2026-04-22	11.4000	11.4000	11.4000	11.4000	+3.167%	1	103	+36.404%
2026-04-21	11.2500	11.2500	11.0500	11.0500	-1.339%	9	109	+40.724%
2026-04-20	12.3000	12.3500	10.7000	11.2000	-6.667%	169	109	+38.839%
2026-04-17	11.6000	12.0000	10.4500	12.0000	-7.692%	19	185	+29.583%
2026-04-16	11.8000	13.5500	11.5500	13.0000	+5.691%	115	203	+19.615%
2026-04-15	12.7500	12.7500	12.3000	12.3000	-8.209%	5	225	+26.423%
2026-04-14	11.9000	13.4000	11.8500	13.4000	+3.077%	19	220	+16.045%
2026-04-13	13.6500	13.6500	13.0000	13.0000	-7.801%	17	201	+19.615%
2026-04-10	13.9500	14.3500	13.8500	14.1000	+1.439%	35	184	+10.284%
2026-04-09	13.9000	13.9000	13.9000	13.9000	-4.467%	4	149	+11.871%
2026-04-08	14.4200	15.2000	14.4000	14.5500	-23.219%	39	145	+6.873%
2026-04-07	17.0000	18.9500	16.6200	18.9500	+9.538%	21	114	-17.942%
2026-04-06	18.0000	18.0000	16.6700	17.3000	-3.621%	75	94	-10.116%
2026-04-02	18.2500	18.2500	17.9500	17.9500	+1.757%	20	25	-13.370%
2026-04-01	17.6400	17.6400	17.6400	17.6400	-24.292%	3	25	-11.848%
2026-03-30	23.3000	23.3000	23.3000	23.3000	+0.043%	4	28	-33.262%
2026-03-27	22.6300	23.2900	22.6300	23.2900	+10.536%	4	24	-33.233%
2026-03-26	21.0700	21.0700	21.0700	21.0700	+0.095%	3	20	-26.198%
2026-03-23	21.0500	21.0500	21.0500	21.0500	-5.180%	10	17	-26.128%
2026-03-20	22.2000	22.2000	22.2000	22.2000	+34.139%	1	7	-29.955%
2026-03-16	16.5500	16.5500	16.5500	16.5500	-12.062%	1	7	-6.042%
2026-03-12	18.8200	18.8200	18.8200	18.8200	+68.036%	1	8	-17.375%
2026-02-20	11.2000	11.2000	11.2000	11.2000	-5.485%	1	7	+38.839%
2026-02-05	11.8500	11.8500	11.8500	11.8500	+3.043%	2	6	+31.224%
2026-02-03	11.3500	11.5000	11.3500	11.5000	+31.129%	2	6	+35.217%
2026-01-27	8.7700	8.7700	8.7700	8.7700	-11.948%	3	5	+77.309%
2026-01-20	9.9600	9.9600	9.9600	9.9600	0.000%	2	2	+56.124%