Dark

BA20270617P220
BA Jun 17 2027 220.00 Put (BA270617P00220000)
option OPRA

EOD

Sep 29, 2026

39.00+15.624%(+5.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	39.0000	39.0000	39.0000	39.0000	+15.624%	1	595	0.000%
2026-09-24	32.0500	33.7300	32.0500	33.7300	+7.455%	17	595	+15.624%
2026-09-23	30.7200	31.4300	30.2300	31.3900	-5.452%	65	588	+24.243%
2026-09-18	34.3500	34.3500	33.2000	33.2000	+0.606%	3	552	+17.470%
2026-09-17	30.5700	33.0000	30.5700	33.0000	+25.380%	10	554	+18.182%
2026-09-16	27.2000	28.4500	26.3200	26.3200	-2.878%	21	550	+48.176%
2026-09-14	27.0000	27.1000	27.0000	27.1000	+1.119%	24	569	+43.911%
2026-09-11	26.5200	26.8000	26.2500	26.8000	-6.162%	22	570	+45.522%
2026-09-10	28.5600	28.5600	28.5600	28.5600	+5.582%	5	577	+36.555%
2026-09-09	27.0500	27.0500	27.0500	27.0500	+3.839%	6	577	+44.177%
2026-09-08	26.0300	26.0500	26.0300	26.0500	-7.624%	4	583	+49.712%
2026-09-03	27.3000	28.2000	27.3000	28.2000	+4.251%	11	582	+38.298%
2026-09-02	26.8000	27.3200	26.5500	27.0500	-5.154%	200	582	+44.177%
2026-08-31	28.4900	28.5200	28.4900	28.5200	+2.701%	2	779	+36.746%
2026-08-28	27.5300	27.7700	27.5300	27.7700	+3.619%	2	777	+40.439%
2026-08-27	26.8000	26.8000	26.8000	26.8000	+0.450%	1	775	+45.522%
2026-08-26	26.8400	26.8400	26.4500	26.6800	-1.002%	155	774	+46.177%
2026-08-25	26.4600	27.1000	25.3000	26.9500	-2.355%	271	917	+44.712%
2026-08-24	27.4500	28.1000	27.4500	27.6000	+13.814%	12	674	+41.304%
2026-08-20	23.4200	24.5000	23.4200	24.2500	+7.064%	16	672	+60.825%
2026-08-19	22.2000	22.9500	22.2000	22.6500	+2.535%	56	659	+72.185%
2026-08-18	22.1600	22.8900	22.0900	22.0900	+8.284%	183	635	+76.550%
2026-08-17	20.2000	20.4000	20.2000	20.4000	+3.291%	2	452	+91.176%
2026-08-14	19.7500	19.7500	19.7500	19.7500	-6.176%	1	451	+97.468%
2026-08-13	20.8200	21.0500	20.8200	21.0500	+3.440%	3	451	+85.273%
2026-08-12	20.0000	20.3500	19.8900	20.3500	+1.244%	29	450	+91.646%
2026-08-11	20.1000	20.1000	20.1000	20.1000	+1.259%	1	445	+94.030%
2026-08-07	20.0500	20.0500	19.8500	19.8500	-2.839%	2	446	+96.474%
2026-08-06	20.2400	20.4300	20.2400	20.4300	+10.432%	24	444	+90.896%
2026-08-05	18.9500	18.9500	18.5000	18.5000	-5.852%	5	444	+110.811%
2026-08-04	19.7000	19.7000	19.6500	19.6500	-14.565%	3	443	+98.473%
2026-08-03	22.5000	23.0000	22.5000	23.0000	-6.769%	6	445	+69.565%
2026-07-30	24.6700	24.6700	24.6700	24.6700	-15.802%	2	446	+58.087%
2026-07-29	29.3400	29.3400	29.3000	29.3000	+21.931%	22	444	+33.106%
2026-07-28	24.0300	24.0300	24.0300	24.0300	-22.733%	8	444	+62.297%
2026-07-23	30.8500	31.4500	30.8000	31.1000	+1.800%	16	452	+25.402%
2026-07-22	30.5500	30.5500	30.5500	30.5500	-3.628%	10	446	+27.660%
2026-07-21	30.0500	31.7000	30.0500	31.7000	+4.448%	2	436	+23.028%
2026-07-20	30.3500	30.3500	30.3500	30.3500	+16.731%	15	436	+28.501%
2026-07-15	25.2000	26.2500	25.0500	26.0000	-1.887%	17	421	+50.000%
2026-07-13	26.5000	26.5000	26.5000	26.5000	+7.724%	1	408	+47.170%
2026-07-10	25.3600	25.4600	24.3900	24.6000	+1.027%	203	407	+58.537%
2026-07-08	24.3500	24.3500	24.3500	24.3500	-1.854%	1	232	+60.164%
2026-07-02	24.4000	24.8100	24.4000	24.8100	-7.598%	2	231	+57.195%
2026-06-23	27.0500	27.2000	26.8500	26.8500	+1.130%	49	231	+45.251%
2026-06-18	26.5500	26.5500	26.5500	26.5500	+9.125%	11	220	+46.893%
2026-06-15	24.3300	24.3300	24.3300	24.3300	-14.662%	1	220	+60.296%
2026-06-12	28.5100	28.5100	28.5100	28.5100	-8.032%	1	219	+36.794%
2026-06-04	31.0000	31.0000	31.0000	31.0000	-3.125%	1	219	+25.806%
2026-06-03	32.0000	32.0000	32.0000	32.0000	+5.263%	10	219	+21.875%
2026-06-02	29.9700	30.4000	29.9200	30.4000	+14.501%	4	209	+28.289%
2026-05-28	26.5500	26.5500	26.5500	26.5500	-5.684%	10	208	+46.893%
2026-05-27	28.1500	28.1500	28.1500	28.1500	+0.644%	1	198	+38.544%
2026-05-26	27.9700	27.9700	27.9700	27.9700	-0.639%	1	198	+39.435%
2026-05-20	28.1500	28.1500	28.1500	28.1500	-4.023%	1	197	+38.544%
2026-05-19	29.3300	29.3300	29.3300	29.3300	+3.823%	3	199	+32.970%
2026-05-15	28.2500	28.2500	28.2500	28.2500	+7.008%	2	199	+38.053%
2026-05-14	22.0000	26.4000	22.0000	26.4000	+20.055%	9	199	+47.727%
2026-05-13	22.2500	22.2500	21.9900	21.9900	+1.243%	12	201	+77.353%
2026-05-11	21.4700	21.7200	21.4700	21.7200	-2.250%	8	201	+79.558%
2026-05-08	22.2200	22.2200	22.2200	22.2200	-9.491%	2	193	+75.518%
2026-05-01	24.6000	24.6000	24.5500	24.5500	-0.968%	129	75	+58.859%
2026-04-24	24.7900	24.7900	24.7900	24.7900	-0.161%	5	75	+57.322%
2026-04-23	24.8300	24.8300	24.8300	24.8300	-6.549%	1	70	+57.068%
2026-04-22	26.5700	26.5700	26.5700	26.5700	+5.437%	6	69	+46.782%
2026-04-17	25.2000	25.2000	25.2000	25.2000	-13.699%	1	63	+54.762%
2026-04-16	28.6200	29.2000	28.6200	29.2000	+6.375%	8	63	+33.562%
2026-04-15	27.5500	27.5500	27.4500	27.4500	-1.045%	11	70	+42.077%
2026-04-14	27.7400	27.7400	27.7400	27.7400	-2.461%	3	69	+40.591%
2026-04-13	30.0000	30.0000	28.4400	28.4400	-7.452%	10	69	+37.131%
2026-04-08	33.0000	33.0000	30.7300	30.7300	-18.488%	11	60	+26.912%
2026-04-01	37.7000	37.7000	37.7000	37.7000	-11.336%	2	55	+3.448%
2026-03-31	43.4500	44.5500	42.5200	42.5200	-4.449%	19	53	-8.278%
2026-03-30	44.5000	44.5000	44.5000	44.5000	+6.256%	10	47	-12.360%
2026-03-24	41.8800	41.8800	41.8800	41.8800	+5.891%	6	37	-6.877%
2026-03-23	40.9800	40.9800	39.4500	39.5500	+12.199%	6	31	-1.391%
2026-03-12	35.2500	35.2500	35.2500	35.2500	+11.199%	1	30	+10.638%
2026-03-09	31.7000	31.7000	31.7000	31.7000	+14.029%	1	30	+23.028%
2026-02-23	27.8000	27.8000	27.8000	27.8000	+10.230%	5	31	+40.288%
2026-02-20	25.2200	25.2200	25.2200	25.2200	+9.652%	5	26	+54.639%
2026-02-10	23.3700	23.3700	23.0000	23.0000	+2.679%	10	21	+69.565%
2026-02-09	22.4000	22.4000	22.4000	22.4000	-8.571%	1	16	+74.107%
2026-02-05	24.5000	24.5000	24.5000	24.5000	-1.804%	10	16	+59.184%
2026-02-04	25.3500	25.3500	24.9500	24.9500	-4.589%	2	6	+56.313%
2026-02-03	24.6000	26.1500	24.6000	26.1500	+29.777%	4	7	+49.140%
2026-01-26	20.2500	20.2500	20.1500	20.1500	+2.701%	2	7	+93.548%
2026-01-22	19.4500	19.6500	19.4500	19.6200	-6.571%	14	7	+98.777%
2026-01-20	21.0000	21.0000	21.0000	21.0000	0.000%	1	1	+85.714%