Dark

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

EOD

Aug 6, 2026

33.60-10.400%(-3.90)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-06	33.0000	33.7000	33.0000	33.6000	-10.400%	11	1,377	0.000%
2026-08-05	36.5700	37.5000	36.5700	37.5000	+3.448%	94	1,377	-10.400%
2026-08-04	35.9200	36.2500	35.9200	36.2500	+20.833%	25	1,343	-7.310%
2026-08-03	30.0000	30.0000	30.0000	30.0000	+14.504%	1	1,368	+12.000%
2026-07-30	25.1000	26.2000	25.1000	26.2000	+10.316%	2	1,367	+28.244%
2026-07-27	24.0000	24.3500	23.7500	23.7500	+3.261%	21	1,366	+41.474%
2026-07-24	23.0000	23.3500	23.0000	23.0000	+4.120%	4	1,347	+46.087%
2026-07-22	21.0000	22.0900	21.0000	22.0900	-3.029%	42	1,349	+52.105%
2026-07-21	22.7800	22.7800	22.7800	22.7800	+1.244%	3	1,322	+47.498%
2026-07-20	23.0000	23.0000	22.5000	22.5000	-19.929%	3	1,325	+49.333%
2026-07-14	28.1000	28.1000	28.1000	28.1000	-2.431%	2	1,327	+19.573%
2026-07-10	28.8900	28.8900	28.8000	28.8000	-19.889%	31	1,329	+16.667%
2026-07-07	35.9500	35.9500	35.9500	35.9500	+5.735%	2	1,360	-6.537%
2026-07-06	33.4000	34.0000	33.4000	34.0000	+30.769%	3	1,360	-1.176%
2026-06-30	26.0000	26.0000	26.0000	26.0000	-9.091%	10	1,360	+29.231%
2026-06-26	27.5900	28.6000	27.5900	28.6000	-2.886%	9	1,370	+17.483%
2026-06-25	29.4500	29.4500	29.4500	29.4500	+0.512%	1	1,366	+14.092%
2026-06-24	28.0500	29.3000	28.0500	29.3000	+3.717%	13	1,365	+14.676%
2026-06-23	28.2500	28.2500	28.2500	28.2500	-14.653%	1	1,376	+18.938%
2026-06-15	33.1000	33.1000	33.1000	33.1000	+18.426%	1	1,377	+1.511%
2026-06-05	27.9500	27.9500	27.9500	27.9500	-0.179%	1	1,376	+20.215%
2026-06-03	28.0000	28.0000	28.0000	28.0000	-3.448%	1	1,376	+20.000%
2026-06-02	30.7000	30.7000	29.0000	29.0000	-20.765%	2	1,376	+15.862%
2026-05-29	36.2400	36.6000	36.2400	36.6000	+11.756%	2	1,376	-8.197%
2026-05-27	32.7500	32.7500	32.7500	32.7500	+6.921%	2	1,376	+2.595%
2026-05-26	31.1000	31.1000	30.6300	30.6300	-0.228%	6	1,376	+9.696%
2026-05-22	29.9000	30.7000	29.9000	30.7000	+2.882%	13	1,374	+9.446%
2026-05-21	30.6500	30.6500	29.8400	29.8400	-4.328%	3	1,375	+12.601%
2026-05-19	31.1900	31.1900	31.1900	31.1900	-0.827%	2	1,375	+7.727%
2026-05-15	32.8700	32.8700	31.4500	31.4500	-16.953%	12	1,375	+6.836%
2026-05-14	42.0500	42.0500	36.7800	37.8700	-4.561%	6	1,363	-11.275%
2026-05-13	39.6800	39.6800	39.6800	39.6800	+13.371%	1	1,358	-15.323%
2026-05-12	35.0000	35.0000	35.0000	35.0000	-6.417%	1	1,358	-4.000%
2026-05-11	38.7400	38.7400	37.4000	37.4000	+1.852%	6	1,358	-10.160%
2026-05-07	36.7200	36.7200	36.7200	36.7200	+7.368%	1	1,353	-8.497%
2026-05-06	34.2000	34.2000	34.2000	34.2000	+11.582%	3	1,352	-1.754%
2026-05-05	30.6500	30.6500	30.6500	30.6500	+1.456%	4	1,351	+9.625%
2026-05-04	30.3000	30.3000	30.2100	30.2100	-0.951%	2	1,351	+11.221%
2026-04-29	31.7500	31.7500	30.5000	30.5000	-15.978%	7	1,351	+10.164%
2026-04-23	36.2800	36.3000	36.2800	36.3000	+0.721%	5	1,350	-7.438%
2026-04-22	34.6500	36.0400	32.5700	36.0400	+11.235%	45	1,350	-6.770%
2026-04-17	32.4000	32.4000	32.4000	32.4000	+12.227%	2	1,330	+3.704%
2026-04-16	27.6500	28.9200	27.6500	28.8700	-3.477%	18	1,328	+16.384%
2026-04-13	30.0000	30.1500	29.7800	29.9100	-2.763%	1,192	1,324	+12.337%
2026-04-09	30.0000	31.0000	30.0000	30.7600	+3.569%	12	216	+9.233%
2026-04-08	29.7000	29.7000	29.7000	29.7000	+12.287%	1	212	+13.131%
2026-04-07	26.6000	26.6000	25.5000	26.4500	-6.206%	8	211	+27.032%
2026-04-06	28.1000	28.2700	28.1000	28.2000	+5.618%	8	213	+19.149%
2026-04-01	25.3500	27.0000	25.3500	26.7000	+34.171%	21	209	+25.843%
2026-03-31	20.8000	20.8000	19.9000	19.9000	-1.388%	11	209	+68.844%
2026-03-30	20.1800	20.1800	20.1800	20.1800	+1.407%	4	208	+66.501%
2026-03-27	19.9000	19.9000	19.9000	19.9000	-17.427%	3	204	+68.844%
2026-03-25	24.0000	24.1000	24.0000	24.1000	-0.413%	13	204	+39.419%
2026-03-20	24.2000	24.2000	24.2000	24.2000	-4.536%	1	194	+38.843%
2026-03-19	24.7000	25.3500	24.5000	25.3500	-3.429%	11	195	+32.544%
2026-03-18	27.0000	27.0000	26.2500	26.2500	-2.235%	8	194	+28.000%
2026-03-12	26.8500	26.8500	26.8500	26.8500	-26.196%	1	198	+25.140%
2026-03-10	36.3800	36.3800	36.3800	36.3800	-2.961%	1	197	-7.642%
2026-03-09	37.4900	37.4900	37.4900	37.4900	+16.610%	1	198	-10.376%
2026-03-06	32.1500	32.1500	32.1500	32.1500	-6.946%	23	199	+4.510%
2026-02-26	35.6000	35.6000	34.5500	34.5500	-5.575%	2	199	-2.750%
2026-02-25	36.5900	36.5900	36.5900	36.5900	-6.179%	7	196	-8.172%
2026-02-24	42.3100	42.3100	39.0000	39.0000	+1.115%	4	196	-13.846%
2026-02-23	38.5700	38.5700	38.5700	38.5700	-2.969%	1	194	-12.886%
2026-02-19	41.0000	41.0000	39.7500	39.7500	-10.674%	11	195	-15.472%
2026-02-17	44.7000	44.7000	44.5000	44.5000	+1.136%	10	195	-24.494%
2026-02-13	45.8000	45.8000	44.0000	44.0000	-3.930%	3	182	-23.636%
2026-02-12	44.5200	45.8000	43.8000	45.8000	+6.735%	13	182	-26.638%
2026-02-11	42.9100	42.9100	42.9100	42.9100	-3.573%	2	177	-21.697%
2026-02-09	44.4900	44.5000	44.4900	44.5000	+13.811%	12	175	-24.494%
2026-02-02	39.1000	39.1000	39.1000	39.1000	+2.895%	1	165	-14.066%
2026-01-30	38.0000	38.0000	38.0000	38.0000	-7.879%	2	166	-11.579%
2026-01-28	41.6500	41.6500	41.2500	41.2500	-9.974%	2	166	-18.545%
2026-01-27	42.2500	45.8200	42.2500	45.8200	-6.126%	2	166	-26.670%
2026-01-21	48.8100	48.8100	48.8100	48.8100	+3.851%	2	167	-31.162%
2026-01-20	47.0000	47.0000	47.0000	47.0000	+0.923%	1	169	-28.511%
2026-01-16	46.5700	46.5700	46.5700	46.5700	-0.704%	1	167	-27.851%
2026-01-15	46.3800	49.8000	46.3800	46.9000	+7.323%	20	167	-28.358%
2026-01-14	42.8000	43.7000	42.8000	43.7000	-3.254%	4	165	-23.112%
2026-01-13	43.6600	45.1700	43.6600	45.1700	+10.440%	15	161	-25.614%
2026-01-12	41.1700	41.1700	40.6800	40.9000	+9.799%	5	149	-17.848%
2026-01-09	37.2500	37.2500	37.2500	37.2500	+4.050%	2	147	-9.799%
2026-01-08	35.7500	35.8000	35.7000	35.8000	-7.013%	11	147	-6.145%
2026-01-07	38.5000	38.5000	38.5000	38.5000	+6.207%	13	146	-12.727%
2026-01-06	36.2500	36.2500	36.2500	36.2500	+3.571%	3	159	-7.310%
2026-01-05	36.3000	37.1000	35.0000	35.0000	-1.353%	5	158	-4.000%
2026-01-02	33.9000	35.4800	33.9000	35.4800	+18.464%	18	158	-5.299%
2025-12-31	29.5800	29.9500	29.5800	29.9500	-5.818%	15	157	+12.187%
2025-12-30	31.7000	31.8000	30.7500	31.8000	+6.568%	17	157	+5.660%
2025-12-29	29.8400	29.8400	29.8400	29.8400	-0.500%	1	143	+12.601%
2025-12-24	29.9900	29.9900	29.9900	29.9900	+0.976%	1	142	+12.037%
2025-12-23	29.6000	29.8000	29.6000	29.7000	-0.168%	14	142	+13.131%
2025-12-22	30.3000	30.3000	29.0200	29.7500	+8.182%	23	139	+12.941%
2025-12-17	27.9000	27.9000	27.5000	27.5000	-1.328%	4	118	+22.182%
2025-12-16	27.6200	27.8700	27.6200	27.8700	+12.606%	2	118	+20.560%
2025-12-11	24.9000	24.9000	24.7500	24.7500	-6.533%	4	118	+35.758%
2025-12-09	26.4500	26.4800	26.4500	26.4800	+2.516%	2	116	+26.888%
2025-12-08	25.8300	25.8300	25.8300	25.8300	+0.938%	2	115	+30.081%
2025-12-04	25.3500	25.7000	25.3500	25.5900	+6.051%	26	113	+31.301%
2025-12-03	24.0000	24.1300	24.0000	24.1300	-3.014%	7	114	+39.246%
2025-12-02	24.8800	24.8800	24.8800	24.8800	+47.306%	3	107	+35.048%
2025-11-24	16.8900	16.8900	16.8900	16.8900	-3.486%	1	107	+98.934%
2025-11-21	17.5000	17.5000	17.5000	17.5000	+9.375%	31	107	+92.000%
2025-11-20	16.9700	17.8600	16.0000	16.0000	-15.164%	19	83	+110.000%
2025-11-19	20.0500	20.0500	18.8600	18.8600	-9.021%	3	80	+78.155%
2025-11-18	20.7300	20.7300	20.7300	20.7300	-9.436%	2	79	+62.084%
2025-11-14	23.6200	23.6200	22.8900	22.8900	+1.643%	8	79	+46.789%
2025-11-10	22.6000	22.6000	22.5200	22.5200	+2.224%	6	72	+49.201%
2025-11-07	23.2400	23.2400	21.8600	22.0300	-6.653%	15	71	+52.519%
2025-11-06	24.5200	24.5200	23.6000	23.6000	-5.713%	8	60	+42.373%
2025-11-05	24.7000	25.0300	24.7000	25.0300	-0.871%	11	58	+34.239%
2025-11-04	27.2400	27.2400	25.2500	25.2500	-8.182%	4	53	+33.069%
2025-11-03	27.3500	27.5000	26.8500	27.5000	+6.921%	5	53	+22.182%
2025-10-31	25.7200	25.7200	25.7200	25.7200	+1.340%	1	51	+30.638%
2025-10-30	26.5000	26.5000	25.3800	25.3800	-19.429%	12	51	+32.388%
2025-10-29	30.9900	32.0200	30.9900	31.5000	-8.696%	9	47	+6.667%
2025-10-27	34.5000	34.5000	34.5000	34.5000	+9.316%	5	42	-2.609%
2025-10-24	31.5600	31.5600	31.5600	31.5600	-1.035%	2	42	+6.464%
2025-10-21	32.3000	32.3000	31.8900	31.8900	+1.174%	17	44	+5.362%
2025-10-20	31.5200	31.5200	31.5200	31.5200	+0.639%	1	31	+6.599%
2025-10-17	31.3200	31.3200	31.3200	31.3200	+3.537%	1	30	+7.280%
2025-10-16	29.9700	30.2500	29.9700	30.2500	-0.820%	2	31	+11.074%
2025-10-14	30.5000	30.5000	30.5000	30.5000	-0.033%	1	31	+10.164%
2025-10-10	32.0000	32.0000	30.5100	30.5100	-6.123%	2	32	+10.128%
2025-10-09	32.5000	32.5000	32.5000	32.5000	-3.274%	1	31	+3.385%
2025-10-07	34.5000	34.5000	33.6000	33.6000	+8.178%	2	30	0.000%
2025-10-03	31.0600	31.0600	31.0600	31.0600	-2.938%	1	29	+8.178%
2025-10-02	32.0600	32.0600	32.0000	32.0000	+3.795%	6	30	+5.000%
2025-10-01	30.6500	30.8300	30.6500	30.8300	+1.115%	2	26	+8.985%
2025-09-30	30.5000	30.5000	30.4900	30.4900	-9.012%	6	25	+10.200%
2025-09-26	39.8000	39.8000	33.5100	33.5100	+15.393%	4	22	+0.269%
2025-09-22	29.1000	29.1000	29.0400	29.0400	-0.887%	3	20	+15.702%
2025-09-19	30.6600	30.6600	29.3000	29.3000	-2.333%	11	17	+14.676%
2025-09-18	30.0000	30.0000	30.0000	30.0000	0.000%	1	6	+12.000%
2025-09-17	30.2100	30.2100	30.0000	30.0000	-5.213%	2	5	+12.000%
2025-09-15	30.8600	31.6500	30.5700	31.6500	0.000%	4	3	+6.161%