Dark

BA20280121P180
BA Jan 21 2028 180.00 Put (BA280121P00180000)
option OPRA

EOD

Sep 29, 2026

21.40-2.992%(-0.66)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	21.8200	21.8200	20.7500	21.4000	-2.992%	7	1,220	0.000%
2026-09-28	18.9500	22.1000	18.9500	22.0600	+25.698%	59	1,222	-2.992%
2026-09-25	17.5000	17.5500	17.2000	17.5500	-3.412%	59	1,184	+21.937%
2026-09-24	18.8000	18.8000	18.0500	18.1700	+5.333%	23	1,184	+17.777%
2026-09-23	16.8000	17.2500	16.6000	17.2500	-3.900%	18	1,185	+24.058%
2026-09-22	17.9500	18.0700	17.9000	17.9500	+3.757%	60	1,193	+19.220%
2026-09-21	18.0000	18.0000	16.9800	17.3000	-4.208%	551	1,182	+23.699%
2026-09-18	18.5000	18.7200	17.9500	18.0600	-3.936%	69	933	+18.494%
2026-09-17	17.9100	18.8000	17.9100	18.8000	+0.374%	59	903	+13.830%
2026-09-16	15.5000	18.7300	15.2500	18.7300	+20.064%	19	860	+14.255%
2026-09-15	15.4500	15.6000	14.9700	15.6000	+1.299%	20	854	+37.179%
2026-09-14	15.4000	15.4500	14.9900	15.4000	-0.645%	75	853	+38.961%
2026-09-11	15.8000	15.8000	15.5000	15.5000	-6.344%	8	854	+38.065%
2026-09-10	15.8000	16.7000	15.8000	16.5500	+3.115%	10	859	+29.305%
2026-09-09	15.2000	16.0500	15.2000	16.0500	+3.615%	124	857	+33.333%
2026-09-08	14.8000	15.4900	14.8000	15.4900	+5.017%	5	759	+38.154%
2026-09-04	15.0000	15.1500	14.7500	14.7500	-2.318%	19	749	+45.085%
2026-09-03	15.8000	15.9800	14.8000	15.1000	-1.948%	40	749	+41.722%
2026-09-02	15.4000	15.6000	15.2500	15.4000	-4.938%	137	731	+38.961%
2026-09-01	16.2500	16.2500	16.0100	16.2000	+1.250%	234	736	+32.099%
2026-08-31	16.2000	16.5500	15.9000	16.0000	+4.575%	134	754	+33.750%
2026-08-28	15.8000	15.8000	15.3000	15.3000	-2.672%	4	746	+39.869%
2026-08-27	15.6000	15.7800	15.6000	15.7200	+8.414%	8	746	+36.132%
2026-08-26	15.5500	15.8000	14.5000	14.5000	-6.752%	6	748	+47.586%
2026-08-25	15.6000	15.7600	15.5500	15.5500	-2.813%	42	748	+37.621%
2026-08-24	15.6000	16.0000	15.6000	16.0000	+12.281%	2	726	+33.750%
2026-08-20	14.2500	14.2500	14.2500	14.2500	+5.556%	5	725	+50.175%
2026-08-19	13.5000	13.5000	13.5000	13.5000	+2.662%	5	725	+58.519%
2026-08-18	13.1500	13.1500	13.1500	13.1500	+5.200%	5	725	+62.738%
2026-08-17	12.5000	12.5000	12.5000	12.5000	+3.306%	15	725	+71.200%
2026-08-14	12.1000	12.1000	12.1000	12.1000	+2.542%	20	725	+76.860%
2026-08-11	11.8000	11.8000	11.8000	11.8000	-3.595%	1	705	+81.356%
2026-08-10	12.2000	12.2400	12.2000	12.2400	-2.857%	11	706	+74.837%
2026-08-07	12.6000	12.6000	12.6000	12.6000	0.000%	1	706	+69.841%
2026-08-06	12.2500	12.6000	12.2500	12.6000	+7.325%	4	707	+69.841%
2026-08-05	11.7500	11.8200	11.7100	11.7400	-5.323%	118	705	+82.283%
2026-08-04	12.7000	12.7000	12.3000	12.4000	-4.981%	4	653	+72.581%
2026-08-03	13.0000	13.0500	13.0000	13.0500	-19.643%	3	653	+63.985%
2026-07-31	16.7200	16.7200	16.2400	16.2400	-7.989%	20	654	+31.773%
2026-07-27	17.6500	17.6500	17.6500	17.6500	-1.120%	1	634	+21.246%
2026-07-24	17.8500	17.8500	17.8500	17.8500	-3.042%	10	634	+19.888%
2026-07-23	18.2500	18.4100	16.6500	18.4100	+2.278%	6	624	+16.241%
2026-07-22	18.0000	18.0000	18.0000	18.0000	-4.762%	2	620	+18.889%
2026-07-21	17.4500	18.9000	17.4500	18.9000	+23.772%	72	618	+13.228%
2026-07-15	15.2700	15.2700	15.2700	15.2700	-4.563%	30	615	+40.144%
2026-07-13	16.0000	16.0000	16.0000	16.0000	+10.345%	1	645	+33.750%
2026-07-10	14.5000	14.5000	14.5000	14.5000	-3.075%	10	645	+47.586%
2026-07-09	14.9600	14.9600	14.9600	14.9600	+14.461%	3	635	+43.048%
2026-07-06	14.2000	14.2000	13.0700	13.0700	-19.767%	13	638	+63.734%
2026-06-25	16.2900	16.2900	16.2900	16.2900	+0.992%	10	648	+31.369%
2026-06-24	16.0500	16.1300	16.0000	16.1300	-1.886%	12	658	+32.672%
2026-06-17	15.2500	16.4400	15.2500	16.4400	-0.364%	3	669	+30.170%
2026-06-15	16.3600	16.5000	16.3600	16.5000	-8.384%	2	672	+29.697%
2026-06-09	18.0100	18.0100	18.0100	18.0100	-3.380%	2	672	+18.823%
2026-06-05	18.3100	18.6400	18.3100	18.6400	-1.740%	16	670	+14.807%
2026-06-03	18.5100	18.9700	18.5100	18.9700	+6.813%	2	666	+12.810%
2026-06-02	16.1000	17.7600	16.1000	17.7600	+8.624%	12	667	+20.495%
2026-06-01	17.1000	17.1000	16.3500	16.3500	-2.330%	17	663	+30.887%
2026-05-27	17.6000	17.6000	16.7400	16.7400	-7.514%	22	646	+27.838%
2026-05-26	18.1000	18.1000	18.1000	18.1000	-2.949%	1	668	+18.232%
2026-05-21	18.6500	18.6500	18.6500	18.6500	+0.756%	18	669	+14.745%
2026-05-19	18.7000	18.7000	18.5100	18.5100	+2.776%	2	669	+15.613%
2026-05-18	18.0100	18.0100	18.0100	18.0100	+4.709%	1	666	+18.823%
2026-05-15	16.7000	17.8000	16.7000	17.2000	+2.687%	69	666	+24.419%
2026-05-14	15.6000	16.7500	15.6000	16.7500	+21.730%	4	597	+27.761%
2026-05-13	13.7600	13.7600	13.7600	13.7600	-5.169%	1	589	+55.523%
2026-05-12	14.0000	14.5100	14.0000	14.5100	+8.122%	7	589	+47.484%
2026-05-11	13.0000	13.4200	13.0000	13.4200	-5.493%	2	589	+59.463%
2026-05-08	13.9200	14.2000	13.9200	14.2000	-2.069%	2	588	+50.704%
2026-05-07	14.5000	14.5000	14.5000	14.5000	-9.375%	2	588	+47.586%
2026-05-04	15.9500	16.0000	15.9500	16.0000	+2.894%	19	590	+33.750%
2026-05-01	15.5500	15.5500	15.5500	15.5500	-1.458%	1	591	+37.621%
2026-04-28	16.7500	16.7500	15.7800	15.7800	+1.349%	4	591	+35.615%
2026-04-27	18.4000	18.4000	15.5700	15.5700	-2.991%	25	591	+37.444%
2026-04-22	16.0500	16.0500	16.0500	16.0500	-6.686%	1	616	+33.333%
2026-04-20	17.2000	17.2000	17.2000	17.2000	+0.292%	2	615	+24.419%
2026-04-17	17.1500	17.1500	17.1500	17.1500	-11.186%	1	615	+24.781%
2026-04-09	19.3100	19.3100	19.3100	19.3100	-2.965%	1	616	+10.823%
2026-04-08	19.8000	19.9000	19.8000	19.9000	-16.211%	2	617	+7.538%
2026-04-01	23.1000	23.7500	23.1000	23.7500	-7.946%	2	619	-9.895%
2026-03-31	25.8000	25.8000	25.8000	25.8000	-7.857%	1	617	-17.054%
2026-03-30	27.5900	28.0000	27.5900	28.0000	0.000%	11	616	-23.571%
2026-03-27	27.1000	28.0000	27.1000	28.0000	+6.181%	33	605	-23.571%
2026-03-24	26.3700	26.3700	26.3700	26.3700	+4.065%	1	633	-18.847%
2026-03-23	25.5000	25.5000	25.3300	25.3400	-6.494%	403	632	-15.549%
2026-03-20	26.4000	27.2300	26.4000	27.1000	+26.932%	156	1,029	-21.033%
2026-03-16	21.3500	21.3500	21.3500	21.3500	-8.369%	1	884	+0.234%
2026-03-13	23.5000	23.6000	23.3000	23.3000	+6.587%	4	883	-8.155%
2026-03-11	21.8600	21.8600	21.8600	21.8600	+6.117%	1	882	-2.104%
2026-03-09	20.1800	20.6000	19.6000	20.6000	+12.139%	9	883	+3.883%
2026-03-06	18.5000	18.5000	18.3700	18.3700	-7.222%	2	883	+16.494%
2026-03-05	19.3400	19.8000	19.3400	19.8000	+13.990%	2	883	+8.081%
2026-02-26	17.3700	17.3700	17.3700	17.3700	+7.222%	50	881	+23.201%
2026-02-24	16.2000	16.2000	16.2000	16.2000	-5.319%	2	831	+32.099%
2026-02-23	17.0000	17.1100	17.0000	17.1100	+5.617%	2	829	+25.073%
2026-02-20	16.2000	16.2000	16.2000	16.2000	+8.000%	3	827	+32.099%
2026-02-17	15.0000	15.0000	15.0000	15.0000	+4.167%	30	824	+42.667%
2026-02-09	14.5000	14.5000	14.4000	14.4000	-10.280%	4	794	+48.611%
2026-02-06	16.0500	16.0500	16.0500	16.0500	+3.883%	15	790	+33.333%
2026-01-30	15.4500	15.4500	15.4500	15.4500	+4.746%	1	776	+38.511%
2026-01-29	14.5400	14.7500	14.5400	14.7500	-1.993%	3	775	+45.085%
2026-01-28	15.0500	15.0500	15.0500	15.0500	+17.578%	350	774	+42.193%
2026-01-26	12.8700	12.8700	12.8000	12.8000	+1.911%	7	424	+67.188%
2026-01-23	12.9400	12.9400	12.5600	12.5600	-1.102%	2	419	+70.382%
2026-01-22	12.7400	12.7400	12.7000	12.7000	-8.501%	20	417	+68.504%
2026-01-20	13.8800	13.8800	13.8800	13.8800	+2.967%	10	427	+54.179%
2026-01-16	13.5000	13.5000	13.4500	13.4800	-1.101%	4	423	+58.754%
2026-01-15	13.6300	13.6300	13.6300	13.6300	-4.752%	3	423	+57.007%
2026-01-14	14.6500	14.6500	13.6000	14.3100	+3.172%	4	423	+49.546%
2026-01-12	15.0000	15.0000	13.8700	13.8700	-8.630%	18	420	+54.290%
2026-01-09	16.0200	16.0200	14.6000	15.1800	-0.132%	17	421	+40.975%
2026-01-08	15.2000	15.2000	15.2000	15.2000	-4.941%	1	418	+40.789%
2026-01-07	15.0000	15.9900	15.0000	15.9900	+8.333%	10	417	+33.834%
2026-01-06	14.7600	14.7600	14.7600	14.7600	-6.226%	2	417	+44.986%
2026-01-05	16.5600	16.5600	15.7400	15.7400	-7.412%	21	414	+35.959%
2026-01-02	18.7000	18.7000	17.0000	17.0000	-8.749%	2	414	+25.882%
2025-12-26	18.6300	18.6300	18.6300	18.6300	+2.815%	10	416	+14.868%
2025-12-24	18.1200	18.1200	18.1200	18.1200	-7.077%	10	416	+18.102%
2025-12-23	18.4500	19.5000	17.7800	19.5000	+8.273%	61	416	+9.744%
2025-12-22	18.6700	18.6700	18.0100	18.0100	-7.404%	40	362	+18.823%
2025-12-19	20.0000	20.0000	19.4500	19.4500	-7.820%	4	327	+10.026%
2025-12-18	21.9200	21.9200	20.8100	21.1000	-5.593%	70	328	+1.422%
2025-12-15	22.3500	22.3500	22.3500	22.3500	-4.894%	1	317	-4.251%
2025-12-12	23.5000	23.5000	23.5000	23.5000	-1.468%	1	316	-8.936%
2025-12-11	24.1000	24.1000	23.8500	23.8500	-2.053%	2	317	-10.273%
2025-12-10	24.2100	24.7100	24.2000	24.3500	+2.699%	36	317	-12.115%
2025-12-09	22.0000	23.7100	22.0000	23.7100	+3.991%	5	305	-9.743%
2025-12-08	22.4100	22.8000	22.4100	22.8000	-7.015%	8	308	-6.140%
2025-12-03	23.0000	24.5200	21.8500	24.5200	+6.609%	10	304	-12.724%
2025-12-02	24.0000	24.0000	23.0000	23.0000	-14.019%	5	299	-6.957%
2025-12-01	27.1500	27.1500	26.7500	26.7500	+1.905%	2	304	-20.000%
2025-11-28	26.4500	26.4500	26.2500	26.2500	-14.579%	88	304	-18.476%
2025-11-24	31.2100	32.5000	30.7300	30.7300	+0.754%	3	216	-30.361%
2025-11-21	30.5000	30.5000	30.5000	30.5000	0.000%	2	213	-29.836%
2025-11-20	29.1300	30.5000	29.1300	30.5000	+5.793%	12	211	-29.836%
2025-11-19	28.8300	28.8300	28.8300	28.8300	+12.179%	1	203	-25.772%
2025-11-14	25.0000	25.7000	25.0000	25.7000	+0.784%	4	202	-16.732%
2025-11-13	25.2900	25.7500	25.0000	25.5000	+1.392%	8	202	-16.078%
2025-11-06	25.2000	25.2000	25.1500	25.1500	+2.653%	2	200	-14.911%
2025-11-05	24.5000	24.5000	24.5000	24.5000	+1.365%	2	200	-12.653%
2025-11-04	22.6000	24.4000	22.6000	24.1700	+6.429%	87	198	-11.460%
2025-11-03	23.2000	23.2000	22.7100	22.7100	-5.019%	11	224	-5.768%
2025-10-31	23.2600	24.0500	23.2600	23.9100	+7.268%	116	224	-10.498%
2025-10-30	21.0000	22.2900	21.0000	22.2900	+13.724%	16	108	-3.993%
2025-10-29	20.0000	20.0000	17.5000	19.6000	+11.554%	21	106	+9.184%
2025-10-28	17.2700	17.5700	17.2700	17.5700	-10.676%	14	106	+21.799%
2025-10-20	19.6200	19.6700	19.6200	19.6700	-4.607%	22	106	+8.795%
2025-10-16	20.7300	21.3200	20.6200	20.6200	+1.029%	45	124	+3.783%
2025-10-15	20.2900	20.4100	20.2900	20.4100	0.000%	13	79	+4.851%
2025-10-10	19.7500	20.4100	19.7500	20.4100	+10.924%	20	66	+4.851%
2025-10-07	18.4600	18.4600	18.4000	18.4000	-3.260%	4	47	+16.304%
2025-10-03	19.5500	19.5500	18.9400	19.0200	+0.369%	4	45	+12.513%
2025-10-02	18.9500	18.9500	18.9500	18.9500	-2.970%	1	45	+12.929%
2025-10-01	19.2800	19.5300	19.2800	19.5300	-2.836%	2	46	+9.575%
2025-09-30	19.9500	20.1000	19.9500	20.1000	+11.729%	3	46	+6.468%
2025-09-26	17.5000	17.9900	17.5000	17.9900	-10.498%	3	43	+18.955%
2025-09-25	20.1000	20.1000	20.1000	20.1000	+2.290%	10	44	+6.468%
2025-09-24	19.6500	19.6500	19.6500	19.6500	+1.393%	2	34	+8.906%
2025-09-19	19.0600	19.3800	19.0600	19.3800	+0.728%	30	32	+10.423%
2025-09-18	19.0900	19.2400	19.0900	19.2400	-2.828%	2	3	+11.227%
2025-09-17	19.6400	19.8000	19.6400	19.8000	+0.457%	2	3	+8.081%
2025-09-15	19.2000	19.7100	19.2000	19.7100	0.000%	2	2	+8.574%