Dark

BA20280121C320
BA Jan 21 2028 320.00 Call (BA280121C00320000)
option OPRA

EOD

Sep 29, 2026

6.77+4.154%(+0.27)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	6.8100	6.9500	6.7700	6.7700	+4.154%	11	2,417	0.000%
2026-09-28	6.4000	6.5000	6.4000	6.5000	-19.753%	5	2,415	+4.154%
2026-09-24	7.9500	8.1000	7.9500	8.1000	-0.857%	3	2,415	-16.420%
2026-09-23	8.1700	8.1700	8.1700	8.1700	-0.122%	1	2,416	-17.136%
2026-09-22	8.1500	8.1800	8.0300	8.1800	-5.977%	11	2,416	-17.237%
2026-09-21	8.7000	8.7000	8.7000	8.7000	+10.127%	6	2,420	-22.184%
2026-09-18	8.3500	8.3500	7.9000	7.9000	-5.840%	2	2,426	-14.304%
2026-09-17	9.2500	9.2500	8.2300	8.3900	-6.778%	3	2,426	-19.309%
2026-09-16	11.0000	11.0000	9.0000	9.0000	-17.051%	3	2,426	-24.778%
2026-09-14	10.8500	10.8500	10.8500	10.8500	+9.818%	3	2,425	-37.604%
2026-09-10	10.7500	10.7500	9.8800	9.8800	-5.905%	3	2,428	-31.478%
2026-09-09	10.5000	10.5000	10.5000	10.5000	-3.934%	1	2,428	-35.524%
2026-09-08	11.8000	12.1000	10.7500	10.9300	-4.541%	8	2,428	-38.060%
2026-09-04	10.7900	11.4500	10.7900	11.4500	+14.158%	8	2,426	-40.873%
2026-09-03	9.6500	10.0300	9.6500	10.0300	-7.897%	6	2,426	-32.502%
2026-09-02	10.5800	10.8900	10.5800	10.8900	+11.122%	8	2,426	-37.833%
2026-09-01	10.2200	10.2200	9.8000	9.8000	-7.981%	362	2,426	-30.918%
2026-08-28	10.9200	10.9200	10.6000	10.6500	-2.740%	13	2,066	-36.432%
2026-08-27	11.4200	11.5500	10.9500	10.9500	-3.269%	3	2,076	-38.174%
2026-08-25	11.6400	11.6400	11.3200	11.3200	+3.285%	9	2,076	-40.194%
2026-08-24	10.9000	10.9600	10.5200	10.9600	-5.108%	363	2,076	-38.230%
2026-08-21	11.8800	11.8800	11.5500	11.5500	-4.938%	6	1,716	-41.385%
2026-08-20	12.1500	12.1500	12.1500	12.1500	-14.437%	12	1,716	-44.280%
2026-08-19	13.9800	14.2000	13.4000	14.2000	-20.759%	10	1,716	-52.324%
2026-08-14	18.1700	18.2400	17.9200	17.9200	+7.952%	6	1,715	-62.221%
2026-08-13	16.6000	16.6000	16.6000	16.6000	-7.778%	1	1,715	-59.217%
2026-08-12	19.1200	19.1200	18.0000	18.0000	-12.195%	4	1,715	-62.389%
2026-08-07	19.0000	20.5000	19.0000	20.5000	+3.015%	104	1,715	-66.976%
2026-08-06	21.5000	21.5000	19.7400	19.9000	-9.257%	101	1,703	-65.980%
2026-08-05	21.8900	21.9300	21.8900	21.9300	+6.199%	3	1,757	-69.129%
2026-08-04	20.6500	20.6500	20.6500	20.6500	+6.443%	3	1,760	-67.215%
2026-08-03	19.4000	19.4000	19.4000	19.4000	+36.140%	2	1,758	-65.103%
2026-07-31	14.5000	14.6500	13.9000	14.2500	-5.000%	121	1,756	-52.491%
2026-07-30	14.5000	15.2000	14.5000	15.0000	+12.782%	12	1,670	-54.867%
2026-07-29	13.3000	13.3000	13.3000	13.3000	-21.068%	2	1,682	-49.098%
2026-07-28	16.8500	16.8500	16.8500	16.8500	+22.813%	1	1,682	-59.822%
2026-07-24	13.7200	13.7200	13.7200	13.7200	+0.366%	1	1,681	-50.656%
2026-07-23	13.6700	13.6700	13.6700	13.6700	+19.912%	1	1,681	-50.475%
2026-07-21	11.4000	11.4000	11.4000	11.4000	-18.571%	1	1,680	-40.614%
2026-07-16	14.5000	14.5000	14.0000	14.0000	-19.075%	10	1,681	-51.643%
2026-07-08	17.3000	17.3000	17.3000	17.3000	-18.588%	1	1,673	-60.867%
2026-07-06	19.7800	21.2500	19.2500	21.2500	+13.333%	262	1,673	-68.141%
2026-07-02	17.2000	18.7500	17.2000	18.7500	+15.741%	8	1,865	-63.893%
2026-07-01	16.2000	16.2000	16.2000	16.2000	0.000%	1	1,865	-58.210%
2026-06-30	16.2000	16.2000	16.2000	16.2000	-3.571%	2	1,865	-58.210%
2026-06-26	16.4900	17.9500	16.4900	16.8000	0.000%	45	1,863	-59.702%
2026-06-25	16.8000	16.8000	16.8000	16.8000	-1.176%	1	1,869	-59.702%
2026-06-24	17.0000	17.0000	17.0000	17.0000	-1.163%	5	1,870	-60.176%
2026-06-23	17.5000	17.5000	17.2000	17.2000	-3.099%	184	1,870	-60.640%
2026-06-22	18.0500	18.0500	17.7500	17.7500	-11.250%	2	1,690	-61.859%
2026-06-18	19.9200	20.0000	19.9200	20.0000	-9.091%	3	1,688	-66.150%
2026-06-17	21.0000	22.0000	20.7000	22.0000	-0.901%	262	1,688	-69.227%
2026-06-15	21.1000	22.2000	21.1000	22.2000	+16.230%	182	1,948	-69.505%
2026-06-12	18.5000	19.1000	18.5000	19.1000	+3.243%	21	2,130	-64.555%
2026-06-11	17.5000	18.5000	17.5000	18.5000	+19.355%	2	2,151	-63.405%
2026-06-10	15.7500	15.7500	15.5000	15.5000	-12.823%	6	2,152	-56.323%
2026-06-08	17.7800	17.7800	17.7800	17.7800	-6.911%	1	2,156	-61.924%
2026-06-04	18.0600	19.1000	18.0600	19.1000	+15.060%	11	2,157	-64.555%
2026-06-03	18.1500	18.1500	16.6000	16.6000	-4.046%	40	2,146	-59.217%
2026-06-02	20.0000	20.0000	17.0000	17.3000	-20.276%	432	2,106	-60.867%
2026-06-01	20.0000	21.7000	20.0000	21.7000	-9.583%	16	1,699	-68.802%
2026-05-29	23.5000	24.0500	23.5000	24.0000	+5.727%	153	1,702	-71.792%
2026-05-28	21.2000	22.7000	20.4500	22.7000	+18.600%	46	1,827	-70.176%
2026-05-26	19.5000	19.5000	19.1400	19.1400	+4.533%	3	1,869	-64.629%
2026-05-22	18.5700	18.5700	18.3100	18.3100	-1.981%	3	1,869	-63.026%
2026-05-21	18.6800	18.6800	18.6800	18.6800	+9.112%	10	1,859	-63.758%
2026-05-19	17.4000	17.4000	16.9500	17.1200	-6.192%	14	1,859	-60.456%
2026-05-18	19.1000	19.1000	17.9500	18.2500	-6.888%	115	1,747	-62.904%
2026-05-15	20.8900	20.8900	19.5500	19.6000	-13.618%	85	1,747	-65.459%
2026-05-14	24.0000	24.0000	22.5000	22.6900	-13.529%	135	1,675	-70.163%
2026-05-13	23.7000	26.2400	23.7000	26.2400	+10.484%	78	1,520	-74.200%
2026-05-12	22.5000	24.9000	21.5000	23.7500	-2.263%	107	1,520	-71.495%
2026-05-11	23.5000	25.0100	23.5000	24.3000	+5.286%	267	1,520	-72.140%
2026-05-08	23.2000	23.5000	23.0800	23.0800	+11.283%	60	1,770	-70.667%
2026-05-06	20.6500	20.7400	20.5200	20.7400	+8.021%	54	1,826	-67.358%
2026-05-05	19.0500	19.2000	18.8000	19.2000	+7.263%	41	1,878	-64.740%
2026-05-04	19.5000	19.5000	17.9000	17.9000	-10.276%	104	1,838	-62.179%
2026-05-01	19.9500	20.0000	19.9500	19.9500	-5.000%	5	1,753	-66.065%
2026-04-30	20.1000	21.0000	20.1000	21.0000	+12.000%	9	1,753	-67.762%
2026-04-29	19.0500	19.0500	18.6000	18.7500	-13.991%	148	1,758	-63.893%
2026-04-27	22.9000	22.9000	21.8000	21.8000	-7.036%	2	1,610	-68.945%
2026-04-23	22.8500	23.4500	22.8500	23.4500	+5.393%	62	1,609	-71.130%
2026-04-22	21.0000	22.3000	18.5500	22.2500	+28.613%	473	1,639	-69.573%
2026-04-16	16.4000	17.3000	16.1700	17.3000	-4.420%	13	1,806	-60.867%
2026-04-15	18.1000	18.1000	18.1000	18.1000	-1.147%	5	1,798	-62.597%
2026-04-14	18.3000	18.3100	18.3000	18.3100	+0.604%	20	1,798	-63.026%
2026-04-13	17.2200	18.2000	17.2200	18.2000	+7.692%	11	1,818	-62.802%
2026-04-10	16.9000	16.9000	16.9000	16.9000	-9.867%	1	1,818	-59.941%
2026-04-09	19.0000	19.0000	18.7500	18.7500	+15.031%	5	1,818	-63.893%
2026-04-07	15.6000	16.3000	15.6000	16.3000	-4.678%	7	1,818	-58.466%
2026-04-06	17.1000	17.1000	17.1000	17.1000	+4.396%	1	1,825	-60.409%
2026-04-02	16.3800	16.3800	16.3800	16.3800	+2.375%	2	1,823	-58.669%
2026-04-01	16.0000	16.0000	16.0000	16.0000	+14.778%	1	1,823	-57.688%
2026-03-31	13.9400	13.9400	13.9400	13.9400	+17.936%	5	1,823	-51.435%
2026-03-30	11.5000	11.9000	11.5000	11.8200	+0.254%	3	1,818	-42.724%
2026-03-27	11.7900	11.7900	11.7900	11.7900	-19.796%	7	1,818	-42.578%
2026-03-25	14.8000	14.8000	14.7000	14.7000	+7.456%	2	1,818	-53.946%
2026-03-24	13.6800	13.6800	13.6800	13.6800	-4.934%	1	1,819	-50.512%
2026-03-23	15.4000	15.4000	14.3900	14.3900	+4.807%	11	1,819	-52.953%
2026-03-20	14.7000	14.7000	13.7300	13.7300	-14.134%	3	1,809	-50.692%
2026-03-19	15.9900	15.9900	15.9900	15.9900	-2.796%	1	1,809	-57.661%
2026-03-18	17.0000	17.0000	16.0000	16.4500	-7.324%	7	1,808	-58.845%
2026-03-17	17.2000	17.7500	16.9600	17.7500	-6.579%	50	1,808	-61.859%
2026-03-16	20.0000	20.6000	18.9500	19.0000	-4.523%	41	1,817	-64.368%
2026-03-13	17.6100	20.9000	17.6100	19.9000	+17.335%	68	1,816	-65.980%
2026-03-12	18.3200	18.3200	16.7100	16.9600	-11.482%	53	1,838	-60.083%
2026-03-11	20.1500	20.2500	19.1600	19.1600	-17.128%	58	1,790	-64.666%
2026-03-10	23.1200	23.1200	23.1200	23.1200	+5.474%	10	1,776	-70.718%
2026-03-09	22.4300	22.4300	21.9200	21.9200	+1.764%	20	1,766	-69.115%
2026-03-06	21.5400	21.5400	21.5400	21.5400	+2.620%	1	1,746	-68.570%
2026-03-05	20.9900	20.9900	20.9900	20.9900	-3.272%	10	1,747	-67.747%
2026-03-04	21.7000	21.7000	21.7000	21.7000	-4.615%	10	1,737	-68.802%
2026-03-03	22.7000	22.7500	22.7000	22.7500	-0.350%	3	1,727	-70.242%
2026-03-02	22.8300	22.8300	22.8300	22.8300	+4.294%	1	1,730	-70.346%
2026-02-27	22.1000	22.1000	21.8900	21.8900	-0.228%	14	1,730	-69.073%
2026-02-26	22.6000	22.6000	21.9400	21.9400	-2.920%	11	1,723	-69.143%
2026-02-25	22.6000	22.6000	22.6000	22.6000	-10.175%	1	1,713	-70.044%
2026-02-24	23.0000	25.1600	23.0000	25.1600	+8.636%	4	1,713	-73.092%
2026-02-23	23.4700	23.4700	23.1600	23.1600	-8.277%	12	1,713	-70.769%
2026-02-19	26.7000	26.7000	25.2500	25.2500	-8.348%	90	1,701	-73.188%
2026-02-18	27.5500	27.5500	27.5500	27.5500	-4.340%	2	1,616	-75.426%
2026-02-17	28.8000	28.8000	28.8000	28.8000	+0.770%	5	1,616	-76.493%
2026-02-13	30.0900	31.0000	28.5800	28.5800	-1.278%	25	1,641	-76.312%
2026-02-12	28.8800	29.0000	28.0000	28.9500	+10.370%	5	1,641	-76.615%
2026-02-11	27.6200	30.3000	26.2300	26.2300	-12.857%	21	1,640	-74.190%
2026-02-10	30.1000	30.1000	30.1000	30.1000	+0.333%	1	1,635	-77.508%
2026-02-06	29.5300	30.0000	28.6200	30.0000	+6.082%	15	1,635	-77.433%
2026-02-05	26.5000	28.2800	26.5000	28.2800	+10.253%	64	1,648	-76.061%
2026-02-04	25.0800	25.6500	25.0800	25.6500	0.000%	5	1,708	-73.606%
2026-02-03	25.6500	25.6500	25.6500	25.6500	+1.423%	3	1,705	-73.606%
2026-02-02	25.3900	26.1300	25.2900	25.2900	+11.165%	65	1,702	-73.231%
2026-01-30	22.7500	22.7500	22.7500	22.7500	-9.000%	2	1,702	-70.242%
2026-01-29	27.3500	27.3500	25.0000	25.0000	-14.966%	63	1,702	-72.920%
2026-01-28	27.7500	29.9000	27.7500	29.4000	+0.102%	19	1,639	-76.973%
2026-01-27	28.5000	32.4500	27.6000	29.3700	-5.502%	36	1,653	-76.949%
2026-01-26	31.0700	31.0800	31.0700	31.0800	-2.387%	4	1,651	-78.218%
2026-01-23	31.9000	31.9000	31.7100	31.8400	-3.836%	4	1,651	-78.737%
2026-01-22	32.5000	33.2800	32.5000	33.1100	+3.793%	4	1,651	-79.553%
2026-01-20	31.8000	31.9000	31.6900	31.9000	+2.903%	3	1,653	-78.777%
2026-01-16	30.3500	31.0000	30.0500	31.0000	0.000%	3	1,653	-78.161%
2026-01-15	30.7800	31.3500	30.6000	31.0000	+7.976%	41	1,653	-78.161%
2026-01-14	28.1500	28.8500	28.1500	28.7100	-4.300%	12	1,667	-76.419%
2026-01-13	28.4000	30.1000	28.3500	30.0000	+15.385%	62	1,664	-77.433%
2026-01-12	24.5000	26.0000	24.5000	26.0000	+7.660%	24	1,677	-73.962%
2026-01-09	23.6000	24.1500	23.6000	24.1500	+10.023%	24	1,673	-71.967%
2026-01-08	22.0000	22.0000	21.9500	21.9500	+3.979%	10	1,695	-69.157%
2026-01-07	23.5000	23.5000	21.1100	21.1100	-7.412%	11	1,695	-67.930%
2026-01-06	22.0700	22.8000	22.0700	22.8000	+0.885%	2	1,704	-70.307%
2026-01-05	23.3000	23.3000	22.6000	22.6000	+1.345%	17	1,714	-70.044%
2026-01-02	20.0000	22.3000	20.0000	22.3000	+24.651%	22	1,714	-69.641%
2025-12-31	17.7500	17.8900	17.7500	17.8900	-8.724%	4	1,704	-62.158%
2025-12-30	19.5000	19.6000	19.3800	19.6000	+13.953%	3	1,704	-65.459%
2025-12-29	17.2000	17.2000	17.2000	17.2000	-6.926%	1	1,706	-60.640%
2025-12-26	18.4800	18.4800	18.4800	18.4800	-1.335%	25	1,707	-63.366%
2025-12-24	18.5000	18.7300	18.5000	18.7300	+2.350%	2	1,682	-63.855%
2025-12-23	18.3000	18.3000	18.3000	18.3000	+0.715%	1	1,682	-63.005%
2025-12-22	18.1300	18.1900	18.1300	18.1700	-0.547%	9	1,682	-62.741%
2025-12-19	17.9300	18.4500	17.9300	18.2700	+10.727%	127	1,682	-62.945%
2025-12-18	17.3500	17.3500	16.5000	16.5000	-0.242%	14	1,558	-58.970%
2025-12-17	17.3100	17.3100	16.5400	16.5400	-3.275%	177	1,561	-59.069%
2025-12-16	17.3000	17.9500	17.1000	17.1000	+0.588%	18	1,561	-60.409%
2025-12-15	16.6000	17.0000	16.5900	17.0000	-1.163%	201	1,555	-60.176%
2025-12-12	17.4000	17.4000	17.2000	17.2000	+4.687%	20	1,655	-60.640%
2025-12-11	16.4300	16.4300	16.4300	16.4300	+4.450%	1	1,635	-58.795%
2025-12-10	16.3500	16.3500	15.4000	15.7300	+1.812%	7	1,635	-56.961%
2025-12-09	16.2000	16.2000	15.4500	15.4500	-10.435%	18	1,635	-56.181%
2025-12-08	17.2000	17.6000	17.1400	17.2500	+9.108%	16	1,637	-60.754%
2025-12-04	14.0000	16.0000	14.0000	15.8100	-3.303%	5	1,636	-57.179%
2025-12-03	17.0000	17.0000	15.0000	16.3500	-2.388%	16	1,637	-58.593%
2025-12-02	15.4500	16.7500	15.2500	16.7500	+32.726%	436	1,647	-59.582%
2025-12-01	13.1100	13.1100	12.6200	12.6200	+7.404%	2	2,061	-46.355%
2025-11-26	11.5000	11.7600	11.5000	11.7500	+7.798%	20	2,070	-42.383%
2025-11-25	11.0000	11.0000	10.9000	10.9000	+2.347%	15	2,070	-37.890%
2025-11-24	10.1400	10.6500	9.9600	10.6500	+0.472%	42	2,055	-36.432%
2025-11-21	10.5500	11.0000	10.5500	10.6000	-2.304%	74	2,016	-36.132%
2025-11-20	11.4600	11.8500	10.1000	10.8500	-3.556%	933	1,943	-37.604%
2025-11-19	12.1700	12.1700	11.0000	11.2500	-9.639%	372	1,728	-39.822%
2025-11-18	13.6400	13.6400	12.4500	12.4500	-7.090%	61	1,368	-45.622%
2025-11-17	14.0000	14.0000	13.4000	13.4000	-10.067%	12	1,353	-49.478%
2025-11-14	14.9000	14.9000	14.9000	14.9000	+7.194%	180	1,342	-54.564%
2025-11-13	14.0000	14.6000	13.8000	13.9000	-2.113%	5	1,162	-51.295%
2025-11-12	14.4000	14.4000	14.2000	14.2000	+0.709%	2	1,161	-52.324%
2025-11-11	14.1000	14.1000	14.1000	14.1000	+2.545%	2	1,161	-51.986%
2025-11-10	14.5000	14.5000	13.7500	13.7500	-6.143%	2	1,161	-50.764%
2025-11-07	14.3000	14.6500	13.5000	14.6500	-1.546%	148	1,159	-53.788%
2025-11-06	14.8700	15.5300	14.8700	14.8800	-2.554%	402	1,021	-54.503%
2025-11-05	15.8100	15.8100	14.9600	15.2700	-4.563%	68	1,021	-55.665%
2025-11-04	16.3000	16.3000	15.5900	16.0000	-8.832%	32	967	-57.688%
2025-11-03	17.7000	17.7000	15.6000	17.5500	+5.153%	35	935	-61.425%
2025-10-31	15.8000	16.9200	15.8000	16.6900	+4.378%	48	935	-59.437%
2025-10-30	17.5000	18.5000	15.9900	15.9900	-22.416%	303	915	-57.661%
2025-10-29	20.3500	20.6300	19.0000	20.6100	-8.400%	242	693	-67.152%
2025-10-28	22.6000	22.6000	22.5000	22.5000	+7.143%	2	600	-69.911%
2025-10-27	21.0000	21.0000	21.0000	21.0000	+1.449%	6	605	-67.762%
2025-10-24	21.0000	21.4200	20.7000	20.7000	-0.719%	56	605	-67.295%
2025-10-23	20.8500	20.8500	20.8500	20.8500	+6.107%	25	556	-67.530%
2025-10-22	19.9800	19.9800	18.8500	19.6500	-2.723%	178	556	-65.547%
2025-10-21	19.9000	20.2000	19.9000	20.2000	0.000%	92	456	-66.485%
2025-10-20	19.7500	20.2700	19.7500	20.2000	+5.154%	5	421	-66.485%
2025-10-17	18.7500	19.2500	18.7500	19.2100	+1.105%	12	421	-64.758%
2025-10-16	19.5400	19.5400	19.0000	19.0000	0.000%	24	420	-64.368%
2025-10-15	19.0000	19.0000	19.0000	19.0000	0.000%	6	420	-64.368%
2025-10-14	19.2600	21.1000	19.0000	19.0000	-7.090%	5	420	-64.368%
2025-10-13	20.1500	20.4500	19.3500	20.4500	+9.946%	84	418	-66.895%
2025-10-10	20.6000	20.6000	18.5300	18.6000	-5.823%	106	396	-63.602%
2025-10-09	21.0000	21.0000	19.7500	19.7500	-12.222%	24	372	-65.722%
2025-10-08	22.4000	22.5000	22.4000	22.5000	+4.408%	14	366	-69.911%
2025-10-07	21.2400	21.5500	21.0000	21.5500	+4.917%	50	359	-68.585%
2025-10-06	19.9000	20.7500	19.9000	20.5400	+2.957%	12	393	-67.040%
2025-10-03	19.2800	20.0600	19.2800	19.9500	+2.941%	21	383	-66.065%
2025-10-02	19.3800	19.3800	19.3800	19.3800	+4.757%	2	382	-65.067%
2025-10-01	18.8000	19.0200	18.5000	18.5000	-2.529%	76	380	-63.405%
2025-09-30	20.0200	20.1300	18.3300	18.9800	-3.899%	64	375	-64.331%
2025-09-29	20.5300	20.7700	19.4000	19.7500	-5.185%	305	381	-65.722%
2025-09-26	22.1000	22.1000	20.8000	20.8300	+10.212%	110	213	-67.499%
2025-09-25	19.2000	19.3600	18.1000	18.9000	-1.305%	72	180	-64.180%
2025-09-24	18.7800	19.8000	18.7800	19.1500	-3.769%	8	149	-64.648%
2025-09-23	19.0000	19.9000	19.0000	19.9000	+13.132%	34	145	-65.980%
2025-09-22	17.9500	17.9500	17.5900	17.5900	-1.567%	4	138	-61.512%
2025-09-19	17.8700	17.8700	17.8700	17.8700	-3.405%	33	138	-62.115%
2025-09-18	18.1700	18.5000	18.1700	18.5000	0.000%	9	105	-63.405%
2025-09-17	18.6000	19.1000	17.9500	18.5000	-0.538%	18	103	-63.405%
2025-09-16	19.5000	20.2000	17.3500	18.6000	-2.054%	44	98	-63.602%
2025-09-15	19.0000	19.0100	18.9900	18.9900	0.000%	64	64	-64.350%