Dark

BA20280121C270
BA Jan 21 2028 270.00 Call (BA280121C00270000)
option OPRA

EOD

Sep 29, 2026

12.52+7.468%(+0.87)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	12.5000	12.6000	12.5000	12.5200	+7.468%	9	655	0.000%
2026-09-28	12.9000	12.9000	11.6500	11.6500	-20.748%	6	646	+7.468%
2026-09-24	14.8000	15.2200	14.6800	14.7000	-5.830%	16	644	-14.830%
2026-09-23	15.6100	15.6100	15.6100	15.6100	+4.067%	10	652	-19.795%
2026-09-22	15.0000	15.0000	15.0000	15.0000	-8.815%	1	652	-16.533%
2026-09-21	15.7700	16.5500	15.7700	16.4500	+6.129%	13	651	-23.891%
2026-09-17	16.9100	17.1500	15.3700	15.5000	-5.603%	9	659	-19.226%
2026-09-16	16.4200	16.4200	16.4200	16.4200	-15.361%	1	658	-23.752%
2026-09-11	19.4000	19.4000	19.4000	19.4000	+2.105%	1	657	-35.464%
2026-09-09	19.0000	19.0000	19.0000	19.0000	-6.312%	2	657	-34.105%
2026-09-08	21.0000	21.4900	20.2800	20.2800	+0.996%	9	657	-38.264%
2026-09-04	19.7100	20.0800	19.7000	20.0800	+0.400%	102	756	-37.649%
2026-09-02	19.3000	20.3000	19.3000	20.0000	+4.167%	48	756	-37.400%
2026-09-01	19.2000	19.2000	19.2000	19.2000	+1.053%	1	736	-34.792%
2026-08-31	19.2500	19.3000	18.9500	19.0000	-3.061%	11	736	-34.105%
2026-08-28	19.6000	19.6000	19.6000	19.6000	-5.769%	1	737	-36.122%
2026-08-26	20.8000	20.8000	20.8000	20.8000	-3.256%	1	736	-39.808%
2026-08-25	21.5000	21.5000	21.5000	21.5000	+9.192%	1	736	-41.767%
2026-08-24	20.0000	20.4500	19.3000	19.6900	-10.091%	1,256	735	-36.414%
2026-08-21	21.7300	21.9000	21.6900	21.9000	-0.905%	4	1,347	-42.831%
2026-08-20	22.7000	22.7000	22.0000	22.1000	-21.071%	152	1,345	-43.348%
2026-08-17	28.0000	28.0000	28.0000	28.0000	-6.667%	1	1,349	-55.286%
2026-08-14	31.2600	31.2600	30.0000	30.0000	+0.033%	6	1,349	-58.267%
2026-08-13	30.0000	30.0500	29.9900	29.9900	-5.394%	61	1,352	-58.253%
2026-08-12	31.7000	31.7000	31.7000	31.7000	-8.116%	1	1,378	-60.505%
2026-08-11	34.5000	34.5000	34.5000	34.5000	+2.832%	1	1,378	-63.710%
2026-08-10	33.7300	33.9000	33.5500	33.5500	-0.149%	13	1,377	-62.683%
2026-08-06	33.0000	33.7000	33.0000	33.6000	-10.400%	11	1,377	-62.738%
2026-08-05	36.5700	37.5000	36.5700	37.5000	+3.448%	94	1,377	-66.613%
2026-08-04	35.9200	36.2500	35.9200	36.2500	+20.833%	25	1,343	-65.462%
2026-08-03	30.0000	30.0000	30.0000	30.0000	+14.504%	1	1,368	-58.267%
2026-07-30	25.1000	26.2000	25.1000	26.2000	+10.316%	2	1,367	-52.214%
2026-07-27	24.0000	24.3500	23.7500	23.7500	+3.261%	21	1,366	-47.284%
2026-07-24	23.0000	23.3500	23.0000	23.0000	+4.120%	4	1,347	-45.565%
2026-07-22	21.0000	22.0900	21.0000	22.0900	-3.029%	42	1,349	-43.323%
2026-07-21	22.7800	22.7800	22.7800	22.7800	+1.244%	3	1,322	-45.040%
2026-07-20	23.0000	23.0000	22.5000	22.5000	-19.929%	3	1,325	-44.356%
2026-07-14	28.1000	28.1000	28.1000	28.1000	-2.431%	2	1,327	-55.445%
2026-07-10	28.8900	28.8900	28.8000	28.8000	-19.889%	31	1,329	-56.528%
2026-07-07	35.9500	35.9500	35.9500	35.9500	+5.735%	2	1,360	-65.174%
2026-07-06	33.4000	34.0000	33.4000	34.0000	+30.769%	3	1,360	-63.176%
2026-06-30	26.0000	26.0000	26.0000	26.0000	-9.091%	10	1,360	-51.846%
2026-06-26	27.5900	28.6000	27.5900	28.6000	-2.886%	9	1,370	-56.224%
2026-06-25	29.4500	29.4500	29.4500	29.4500	+0.512%	1	1,366	-57.487%
2026-06-24	28.0500	29.3000	28.0500	29.3000	+3.717%	13	1,365	-57.270%
2026-06-23	28.2500	28.2500	28.2500	28.2500	-14.653%	1	1,376	-55.681%
2026-06-15	33.1000	33.1000	33.1000	33.1000	+18.426%	1	1,377	-62.175%
2026-06-05	27.9500	27.9500	27.9500	27.9500	-0.179%	1	1,376	-55.206%
2026-06-03	28.0000	28.0000	28.0000	28.0000	-3.448%	1	1,376	-55.286%
2026-06-02	30.7000	30.7000	29.0000	29.0000	-20.765%	2	1,376	-56.828%
2026-05-29	36.2400	36.6000	36.2400	36.6000	+11.756%	2	1,376	-65.792%
2026-05-27	32.7500	32.7500	32.7500	32.7500	+6.921%	2	1,376	-61.771%
2026-05-26	31.1000	31.1000	30.6300	30.6300	-0.228%	6	1,376	-59.125%
2026-05-22	29.9000	30.7000	29.9000	30.7000	+2.882%	13	1,374	-59.218%
2026-05-21	30.6500	30.6500	29.8400	29.8400	-4.328%	3	1,375	-58.043%
2026-05-19	31.1900	31.1900	31.1900	31.1900	-0.827%	2	1,375	-59.859%
2026-05-15	32.8700	32.8700	31.4500	31.4500	-16.953%	12	1,375	-60.191%
2026-05-14	42.0500	42.0500	36.7800	37.8700	-4.561%	6	1,363	-66.940%
2026-05-13	39.6800	39.6800	39.6800	39.6800	+13.371%	1	1,358	-68.448%
2026-05-12	35.0000	35.0000	35.0000	35.0000	-6.417%	1	1,358	-64.229%
2026-05-11	38.7400	38.7400	37.4000	37.4000	+1.852%	6	1,358	-66.524%
2026-05-07	36.7200	36.7200	36.7200	36.7200	+7.368%	1	1,353	-65.904%
2026-05-06	34.2000	34.2000	34.2000	34.2000	+11.582%	3	1,352	-63.392%
2026-05-05	30.6500	30.6500	30.6500	30.6500	+1.456%	4	1,351	-59.152%
2026-05-04	30.3000	30.3000	30.2100	30.2100	-0.951%	2	1,351	-58.557%
2026-04-29	31.7500	31.7500	30.5000	30.5000	-15.978%	7	1,351	-58.951%
2026-04-23	36.2800	36.3000	36.2800	36.3000	+0.721%	5	1,350	-65.510%
2026-04-22	34.6500	36.0400	32.5700	36.0400	+11.235%	45	1,350	-65.261%
2026-04-17	32.4000	32.4000	32.4000	32.4000	+12.227%	2	1,330	-61.358%
2026-04-16	27.6500	28.9200	27.6500	28.8700	-3.477%	18	1,328	-56.633%
2026-04-13	30.0000	30.1500	29.7800	29.9100	-2.763%	1,192	1,324	-58.141%
2026-04-09	30.0000	31.0000	30.0000	30.7600	+3.569%	12	216	-59.298%
2026-04-08	29.7000	29.7000	29.7000	29.7000	+12.287%	1	212	-57.845%
2026-04-07	26.6000	26.6000	25.5000	26.4500	-6.206%	8	211	-52.665%
2026-04-06	28.1000	28.2700	28.1000	28.2000	+5.618%	8	213	-55.603%
2026-04-01	25.3500	27.0000	25.3500	26.7000	+34.171%	21	209	-53.109%
2026-03-31	20.8000	20.8000	19.9000	19.9000	-1.388%	11	209	-37.085%
2026-03-30	20.1800	20.1800	20.1800	20.1800	+1.407%	4	208	-37.958%
2026-03-27	19.9000	19.9000	19.9000	19.9000	-17.427%	3	204	-37.085%
2026-03-25	24.0000	24.1000	24.0000	24.1000	-0.413%	13	204	-48.050%
2026-03-20	24.2000	24.2000	24.2000	24.2000	-4.536%	1	194	-48.264%
2026-03-19	24.7000	25.3500	24.5000	25.3500	-3.429%	11	195	-50.611%
2026-03-18	27.0000	27.0000	26.2500	26.2500	-2.235%	8	194	-52.305%
2026-03-12	26.8500	26.8500	26.8500	26.8500	-26.196%	1	198	-53.371%
2026-03-10	36.3800	36.3800	36.3800	36.3800	-2.961%	1	197	-65.585%
2026-03-09	37.4900	37.4900	37.4900	37.4900	+16.610%	1	198	-66.604%
2026-03-06	32.1500	32.1500	32.1500	32.1500	-6.946%	23	199	-61.058%
2026-02-26	35.6000	35.6000	34.5500	34.5500	-5.575%	2	199	-63.763%
2026-02-25	36.5900	36.5900	36.5900	36.5900	-6.179%	7	196	-65.783%
2026-02-24	42.3100	42.3100	39.0000	39.0000	+1.115%	4	196	-67.897%
2026-02-23	38.5700	38.5700	38.5700	38.5700	-2.969%	1	194	-67.540%
2026-02-19	41.0000	41.0000	39.7500	39.7500	-10.674%	11	195	-68.503%
2026-02-17	44.7000	44.7000	44.5000	44.5000	+1.136%	10	195	-71.865%
2026-02-13	45.8000	45.8000	44.0000	44.0000	-3.930%	3	182	-71.545%
2026-02-12	44.5200	45.8000	43.8000	45.8000	+6.735%	13	182	-72.664%
2026-02-11	42.9100	42.9100	42.9100	42.9100	-3.573%	2	177	-70.823%
2026-02-09	44.4900	44.5000	44.4900	44.5000	+13.811%	12	175	-71.865%
2026-02-02	39.1000	39.1000	39.1000	39.1000	+2.895%	1	165	-67.980%
2026-01-30	38.0000	38.0000	38.0000	38.0000	-7.879%	2	166	-67.053%
2026-01-28	41.6500	41.6500	41.2500	41.2500	-9.974%	2	166	-69.648%
2026-01-27	42.2500	45.8200	42.2500	45.8200	-6.126%	2	166	-72.676%
2026-01-21	48.8100	48.8100	48.8100	48.8100	+3.851%	2	167	-74.350%
2026-01-20	47.0000	47.0000	47.0000	47.0000	+0.923%	1	169	-73.362%
2026-01-16	46.5700	46.5700	46.5700	46.5700	-0.704%	1	167	-73.116%
2026-01-15	46.3800	49.8000	46.3800	46.9000	+7.323%	20	167	-73.305%
2026-01-14	42.8000	43.7000	42.8000	43.7000	-3.254%	4	165	-71.350%
2026-01-13	43.6600	45.1700	43.6600	45.1700	+10.440%	15	161	-72.282%
2026-01-12	41.1700	41.1700	40.6800	40.9000	+9.799%	5	149	-69.389%
2026-01-09	37.2500	37.2500	37.2500	37.2500	+4.050%	2	147	-66.389%
2026-01-08	35.7500	35.8000	35.7000	35.8000	-7.013%	11	147	-65.028%
2026-01-07	38.5000	38.5000	38.5000	38.5000	+6.207%	13	146	-67.481%
2026-01-06	36.2500	36.2500	36.2500	36.2500	+3.571%	3	159	-65.462%
2026-01-05	36.3000	37.1000	35.0000	35.0000	-1.353%	5	158	-64.229%
2026-01-02	33.9000	35.4800	33.9000	35.4800	+18.464%	18	158	-64.713%
2025-12-31	29.5800	29.9500	29.5800	29.9500	-5.818%	15	157	-58.197%
2025-12-30	31.7000	31.8000	30.7500	31.8000	+6.568%	17	157	-60.629%
2025-12-29	29.8400	29.8400	29.8400	29.8400	-0.500%	1	143	-58.043%
2025-12-24	29.9900	29.9900	29.9900	29.9900	+0.976%	1	142	-58.253%
2025-12-23	29.6000	29.8000	29.6000	29.7000	-0.168%	14	142	-57.845%
2025-12-22	30.3000	30.3000	29.0200	29.7500	+8.182%	23	139	-57.916%
2025-12-17	27.9000	27.9000	27.5000	27.5000	-1.328%	4	118	-54.473%
2025-12-16	27.6200	27.8700	27.6200	27.8700	+12.606%	2	118	-55.077%
2025-12-11	24.9000	24.9000	24.7500	24.7500	-6.533%	4	118	-49.414%
2025-12-09	26.4500	26.4800	26.4500	26.4800	+2.516%	2	116	-52.719%
2025-12-08	25.8300	25.8300	25.8300	25.8300	+0.938%	2	115	-51.529%
2025-12-04	25.3500	25.7000	25.3500	25.5900	+6.051%	26	113	-51.075%
2025-12-03	24.0000	24.1300	24.0000	24.1300	-3.014%	7	114	-48.114%
2025-12-02	24.8800	24.8800	24.8800	24.8800	+47.306%	3	107	-49.678%
2025-11-24	16.8900	16.8900	16.8900	16.8900	-3.486%	1	107	-25.873%
2025-11-21	17.5000	17.5000	17.5000	17.5000	+9.375%	31	107	-28.457%
2025-11-20	16.9700	17.8600	16.0000	16.0000	-15.164%	19	83	-21.750%
2025-11-19	20.0500	20.0500	18.8600	18.8600	-9.021%	3	80	-33.616%
2025-11-18	20.7300	20.7300	20.7300	20.7300	-9.436%	2	79	-39.604%
2025-11-14	23.6200	23.6200	22.8900	22.8900	+1.643%	8	79	-45.304%
2025-11-10	22.6000	22.6000	22.5200	22.5200	+2.224%	6	72	-44.405%
2025-11-07	23.2400	23.2400	21.8600	22.0300	-6.653%	15	71	-43.168%
2025-11-06	24.5200	24.5200	23.6000	23.6000	-5.713%	8	60	-46.949%
2025-11-05	24.7000	25.0300	24.7000	25.0300	-0.871%	11	58	-49.980%
2025-11-04	27.2400	27.2400	25.2500	25.2500	-8.182%	4	53	-50.416%
2025-11-03	27.3500	27.5000	26.8500	27.5000	+6.921%	5	53	-54.473%
2025-10-31	25.7200	25.7200	25.7200	25.7200	+1.340%	1	51	-51.322%
2025-10-30	26.5000	26.5000	25.3800	25.3800	-19.429%	12	51	-50.670%
2025-10-29	30.9900	32.0200	30.9900	31.5000	-8.696%	9	47	-60.254%
2025-10-27	34.5000	34.5000	34.5000	34.5000	+9.316%	5	42	-63.710%
2025-10-24	31.5600	31.5600	31.5600	31.5600	-1.035%	2	42	-60.330%
2025-10-21	32.3000	32.3000	31.8900	31.8900	+1.174%	17	44	-60.740%
2025-10-20	31.5200	31.5200	31.5200	31.5200	+0.639%	1	31	-60.279%
2025-10-17	31.3200	31.3200	31.3200	31.3200	+3.537%	1	30	-60.026%
2025-10-16	29.9700	30.2500	29.9700	30.2500	-0.820%	2	31	-58.612%
2025-10-14	30.5000	30.5000	30.5000	30.5000	-0.033%	1	31	-58.951%
2025-10-10	32.0000	32.0000	30.5100	30.5100	-6.123%	2	32	-58.964%
2025-10-09	32.5000	32.5000	32.5000	32.5000	-3.274%	1	31	-61.477%
2025-10-07	34.5000	34.5000	33.6000	33.6000	+8.178%	2	30	-62.738%
2025-10-03	31.0600	31.0600	31.0600	31.0600	-2.938%	1	29	-59.691%
2025-10-02	32.0600	32.0600	32.0000	32.0000	+3.795%	6	30	-60.875%
2025-10-01	30.6500	30.8300	30.6500	30.8300	+1.115%	2	26	-59.390%
2025-09-30	30.5000	30.5000	30.4900	30.4900	-9.012%	6	25	-58.937%
2025-09-26	39.8000	39.8000	33.5100	33.5100	+15.393%	4	22	-62.638%
2025-09-22	29.1000	29.1000	29.0400	29.0400	-0.887%	3	20	-56.887%
2025-09-19	30.6600	30.6600	29.3000	29.3000	-2.333%	11	17	-57.270%
2025-09-18	30.0000	30.0000	30.0000	30.0000	0.000%	1	6	-58.267%
2025-09-17	30.2100	30.2100	30.0000	30.0000	-5.213%	2	5	-58.267%
2025-09-15	30.8600	31.6500	30.5700	31.6500	0.000%	4	3	-60.442%