Dark

BA20270617P200
BA Jun 17 2027 200.00 Put (BA270617P00200000)
option OPRA

EOD

Sep 29, 2026

26.75+3.482%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	26.7500	26.7500	26.7500	26.7500	+3.482%	1	2,093	0.000%
2026-09-28	24.5800	25.8500	24.5800	25.8500	+25.485%	11	2,092	+3.482%
2026-09-25	20.6000	20.6000	20.6000	20.6000	+4.569%	1	2,086	+29.854%
2026-09-23	19.7000	19.7000	19.7000	19.7000	-6.812%	2	2,085	+35.787%
2026-09-22	20.4000	21.1400	20.0000	21.1400	+5.700%	41	2,083	+26.537%
2026-09-21	20.0000	20.0000	20.0000	20.0000	-4.988%	1	2,042	+33.750%
2026-09-18	21.3500	21.4700	21.0500	21.0500	-2.411%	10	2,041	+27.078%
2026-09-17	20.8000	21.6000	20.3500	21.5700	+9.381%	28	2,041	+24.015%
2026-09-16	18.0000	20.0500	18.0000	19.7200	+16.342%	7	2,018	+35.649%
2026-09-15	17.2500	17.5500	16.9500	16.9500	-0.877%	23	2,015	+57.817%
2026-09-14	17.2500	17.2500	17.1000	17.1000	+1.786%	251	1,989	+56.433%
2026-09-11	16.8000	16.8000	16.8000	16.8000	-5.618%	5	1,831	+59.226%
2026-09-10	17.8000	17.8000	17.8000	17.8000	+13.376%	1	1,826	+50.281%
2026-09-08	15.7000	15.7000	15.7000	15.7000	-14.114%	2	1,825	+70.382%
2026-09-01	18.0500	18.2800	17.7500	18.2800	+0.994%	6	1,827	+46.335%
2026-08-31	18.5500	18.5500	18.1000	18.1000	+3.429%	8	1,824	+47.790%
2026-08-27	17.8300	17.9300	17.2800	17.5000	+2.639%	29	1,824	+52.857%
2026-08-26	17.0000	17.0500	17.0000	17.0500	-2.960%	6	1,802	+56.891%
2026-08-25	17.4500	17.7200	17.1300	17.5700	-1.348%	139	1,797	+52.248%
2026-08-24	16.5000	17.9000	16.5000	17.8100	+7.939%	53	1,812	+50.197%
2026-08-21	15.8500	16.6000	15.8500	16.5000	+4.101%	103	1,815	+62.121%
2026-08-20	15.7000	15.8500	15.7000	15.8500	+14.029%	10	1,806	+68.770%
2026-08-19	13.9000	13.9000	13.9000	13.9000	+6.513%	1	1,811	+92.446%
2026-08-17	12.5500	13.1000	12.5000	13.0500	+6.967%	101	1,812	+104.981%
2026-08-14	12.2000	12.2000	12.2000	12.2000	-5.058%	1	1,738	+119.262%
2026-08-12	12.8500	12.8500	12.8500	12.8500	+6.198%	1	1,737	+108.171%
2026-08-11	11.8000	12.4000	11.8000	12.1000	-0.820%	261	1,736	+121.074%
2026-08-10	12.2000	12.2000	12.2000	12.2000	-4.688%	1	1,589	+119.262%
2026-08-07	13.0000	13.0000	12.8000	12.8000	+0.787%	38	1,588	+108.984%
2026-08-06	12.7000	12.7000	12.7000	12.7000	+10.435%	1	1,575	+110.630%
2026-08-05	11.6000	12.2400	11.5000	11.5000	-8.000%	21	1,575	+132.609%
2026-08-04	12.5000	12.6500	12.5000	12.5000	-4.943%	8	1,573	+114.000%
2026-08-03	15.1500	15.1500	13.1500	13.1500	-24.857%	7	1,565	+103.422%
2026-07-31	17.9700	19.2500	17.5000	17.5000	-4.891%	173	1,564	+52.857%
2026-07-30	18.4000	18.4000	18.4000	18.4000	0.000%	1	1,403	+45.380%
2026-07-29	19.2500	19.2500	18.1000	18.4000	+14.928%	12	1,402	+45.380%
2026-07-28	17.0500	17.0500	15.4500	16.0100	-23.762%	12	1,393	+67.083%
2026-07-22	20.2600	21.1400	20.1300	21.0000	+4.738%	62	1,398	+27.381%
2026-07-21	20.0500	20.0500	20.0500	20.0500	+0.250%	1	1,387	+33.416%
2026-07-20	17.8100	20.0000	17.5800	20.0000	+9.290%	19	1,387	+33.750%
2026-07-17	18.2500	18.3000	18.2500	18.3000	+3.390%	3	1,389	+46.175%
2026-07-16	17.7500	17.9600	17.4500	17.7000	+1.143%	26	1,387	+51.130%
2026-07-15	17.1100	17.5000	16.8300	17.5000	+4.167%	3	1,391	+52.857%
2026-07-14	17.0000	17.1000	16.6500	16.8000	-6.407%	128	1,391	+59.226%
2026-07-13	16.0900	18.2000	15.6800	17.9500	+13.608%	44	1,371	+49.025%
2026-07-10	15.5000	16.0400	15.3000	15.8000	-0.940%	22	1,368	+69.304%
2026-07-09	16.5500	16.5500	15.9500	15.9500	+0.504%	20	1,378	+67.712%
2026-07-08	16.1800	16.1800	15.8700	15.8700	+17.556%	2	1,381	+68.557%
2026-07-07	12.9000	13.5500	12.9000	13.5000	+3.053%	6	1,379	+98.148%
2026-07-06	14.4700	14.8000	13.0500	13.1000	-14.379%	106	1,385	+104.198%
2026-07-02	15.4000	15.8500	15.1500	15.3000	-8.929%	18	1,472	+74.837%
2026-07-01	17.5500	18.3000	16.8000	16.8000	-3.614%	39	1,472	+59.226%
2026-06-30	17.8900	17.8900	17.3800	17.4300	-6.791%	18	1,496	+53.471%
2026-06-29	18.4500	19.0500	18.3500	18.7000	+14.024%	25	1,500	+43.048%
2026-06-25	17.5400	17.5400	16.4000	16.4000	-6.339%	3	1,521	+63.110%
2026-06-24	17.6500	17.6500	17.0500	17.5100	-4.055%	12	1,524	+52.770%
2026-06-23	17.9300	18.2500	17.9300	18.2500	+3.693%	4	1,529	+46.575%
2026-06-18	17.6500	18.5900	17.3500	17.6000	+5.075%	22	1,509	+51.989%
2026-06-17	16.7000	17.1200	15.7500	16.7500	+0.120%	147	1,509	+59.701%
2026-06-16	16.7300	17.6500	16.6000	16.7300	+3.913%	58	1,443	+59.892%
2026-06-15	18.2500	18.2500	15.8500	16.1000	-19.900%	133	1,430	+66.149%
2026-06-12	19.7500	20.5000	19.2000	20.1000	+2.971%	121	1,425	+33.085%
2026-06-11	20.7600	21.0500	19.1900	19.5200	-14.760%	21	1,464	+37.039%
2026-06-10	22.9000	22.9000	22.9000	22.9000	+6.512%	5	1,478	+16.812%
2026-06-05	20.7500	21.5000	20.1500	21.5000	+7.769%	4	1,478	+24.419%
2026-06-04	21.4500	21.5000	19.9500	19.9500	-10.818%	114	1,473	+34.085%
2026-06-03	21.3500	22.3700	21.3500	22.3700	+9.122%	4	1,361	+19.580%
2026-06-02	19.0000	21.2000	19.0000	20.5000	+9.626%	103	1,358	+30.488%
2026-06-01	18.2700	19.1000	17.6500	18.7000	+9.357%	76	1,333	+43.048%
2026-05-29	17.8400	17.8800	16.7500	17.1000	-1.724%	64	1,221	+56.433%
2026-05-28	17.6000	18.0600	17.4000	17.4000	-10.769%	7	1,197	+53.736%
2026-05-22	19.3000	19.5000	19.3000	19.5000	-3.322%	2	1,197	+37.179%
2026-05-21	20.1700	20.1700	20.1700	20.1700	+5.602%	6	1,191	+32.623%
2026-05-20	19.6400	19.9000	19.1000	19.1000	-9.048%	11	1,191	+40.052%
2026-05-19	19.6800	21.0000	19.6800	21.0000	+5.528%	5	1,183	+27.381%
2026-05-18	19.9000	19.9000	19.9000	19.9000	+2.314%	1	1,183	+34.422%
2026-05-15	19.4500	19.4500	19.4500	19.4500	+11.461%	2	1,183	+37.532%
2026-05-14	16.2000	19.0000	16.2000	17.4500	+19.931%	1,080	1,183	+53.295%
2026-05-11	13.9000	14.5500	13.9000	14.5500	-2.741%	3	116	+83.849%
2026-05-08	15.5000	15.5000	14.9600	14.9600	-4.409%	3	115	+78.810%
2026-05-07	15.6000	15.8500	15.6000	15.6500	-4.573%	16	116	+70.927%
2026-05-06	16.3500	16.4000	16.3000	16.4000	-8.889%	12	116	+63.110%
2026-05-04	18.0000	18.0000	18.0000	18.0000	+2.681%	5	123	+48.611%
2026-04-28	17.5300	17.5300	17.5300	17.5300	-0.680%	1	118	+52.596%
2026-04-22	18.0000	18.0000	17.4500	17.6500	-6.614%	28	119	+51.558%
2026-04-17	18.9000	18.9000	18.9000	18.9000	-7.353%	2	112	+41.534%
2026-04-16	20.4500	20.6000	20.4000	20.4000	+10.870%	4	114	+31.127%
2026-04-14	18.4000	18.4000	18.4000	18.4000	-11.538%	2	112	+45.380%
2026-04-10	20.8000	20.8000	20.8000	20.8000	-3.748%	50	112	+28.606%
2026-04-09	21.6100	21.6100	21.6100	21.6100	-2.833%	5	62	+23.785%
2026-04-08	22.2400	22.2400	22.2400	22.2400	-9.593%	1	67	+20.279%
2026-04-07	24.6000	24.6000	24.6000	24.6000	-0.365%	5	68	+8.740%
2026-04-06	25.0000	25.0000	24.6900	24.6900	-22.844%	11	63	+8.343%
2026-03-31	32.0000	32.0000	32.0000	32.0000	-1.265%	5	52	-16.406%
2026-03-27	32.0100	32.4100	32.0100	32.4100	+10.652%	2	57	-17.464%
2026-03-25	29.2900	29.2900	29.2900	29.2900	-4.437%	3	57	-8.672%
2026-03-20	30.6500	30.6500	30.6500	30.6500	+1.557%	7	54	-12.724%
2026-03-19	30.5400	30.5400	30.1800	30.1800	+25.541%	3	47	-11.365%
2026-03-16	24.0400	24.0400	24.0400	24.0400	-1.596%	1	45	+11.273%
2026-03-11	24.4300	24.4300	24.4300	24.4300	+8.002%	1	44	+9.497%
2026-03-09	22.9000	22.9000	22.6200	22.6200	+24.628%	2	43	+18.258%
2026-02-26	18.1500	18.1500	18.1500	18.1500	+9.403%	1	41	+47.383%
2026-02-17	16.5900	16.5900	16.5900	16.5900	+0.545%	1	40	+61.242%
2026-02-11	16.5000	16.5000	16.5000	16.5000	0.000%	1	40	+62.121%
2026-02-06	16.5000	16.5000	16.5000	16.5000	-1.493%	1	39	+62.121%
2026-02-02	16.6000	16.7500	16.6000	16.7500	+3.077%	2	39	+59.701%
2026-01-29	15.0700	16.2500	15.0700	16.2500	+13.636%	3	39	+64.615%
2026-01-27	14.3000	14.3000	13.0000	14.3000	+3.623%	24	38	+87.063%
2026-01-23	13.8000	13.8000	13.8000	13.8000	+3.371%	1	14	+93.841%
2026-01-22	13.3200	13.4500	13.3200	13.3500	-8.247%	7	13	+100.375%
2026-01-21	14.5000	14.6500	14.5000	14.5500	0.000%	8	8	+83.849%