Dark

BA20280121P200
BA Jan 21 2028 200.00 Put (BA280121P00200000)
option OPRA

EOD

Aug 5, 2026

19.75+6.930%(+1.28)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	19.7500	19.7500	19.7500	19.7500	+6.930%	3	848	0.000%
2026-08-04	18.5000	20.0000	18.0000	18.4700	-8.880%	13	848	+6.930%
2026-08-03	20.2700	20.2700	20.2700	20.2700	-18.920%	1	857	-2.565%
2026-07-31	25.0000	25.0000	25.0000	25.0000	+2.459%	3	856	-21.000%
2026-07-29	24.4000	24.4000	24.4000	24.4000	+10.909%	5	853	-19.057%
2026-07-28	23.1500	23.1500	22.0000	22.0000	-11.717%	2	858	-10.227%
2026-07-27	24.3500	25.1000	24.3500	24.9200	-7.704%	265	860	-20.746%
2026-07-22	27.0000	27.0000	27.0000	27.0000	+3.846%	1	852	-26.852%
2026-07-20	24.0000	26.0000	24.0000	26.0000	+7.128%	9	851	-24.038%
2026-07-17	24.2700	24.2700	24.2700	24.2700	+1.125%	1	843	-18.624%
2026-07-16	23.5000	24.0000	23.5000	24.0000	+8.844%	6	844	-17.708%
2026-07-09	22.3500	22.3500	22.0500	22.0500	+12.730%	2	838	-10.431%
2026-07-07	20.0700	20.0700	19.5600	19.5600	-1.212%	15	839	+0.971%
2026-07-06	19.8000	19.8000	19.8000	19.8000	-9.795%	1	834	-0.253%
2026-07-02	21.5000	22.0000	21.4700	21.9500	-9.034%	27	859	-10.023%
2026-06-30	24.4500	24.4500	24.1300	24.1300	+0.626%	7	859	-18.152%
2026-06-23	23.9800	23.9800	23.9800	23.9800	+4.261%	1	852	-17.640%
2026-06-18	23.0000	23.0000	23.0000	23.0000	+3.139%	50	801	-14.130%
2026-06-17	22.4000	22.4000	22.3000	22.3000	-2.407%	41	801	-11.435%
2026-06-16	22.8500	22.8500	22.8500	22.8500	+4.817%	1	801	-13.567%
2026-06-15	21.8000	21.8000	21.8000	21.8000	-15.504%	2	802	-9.404%
2026-06-11	25.8000	25.8000	25.8000	25.8000	-10.073%	5	804	-23.450%
2026-06-10	29.5500	29.5500	28.6000	28.6900	+6.338%	4	799	-31.161%
2026-06-09	26.2500	26.9800	26.2500	26.9800	+3.570%	2	797	-26.798%
2026-06-05	26.0500	26.0500	26.0500	26.0500	+0.579%	1	798	-24.184%
2026-06-04	26.0000	26.0000	25.9000	25.9000	-7.500%	2	799	-23.745%
2026-06-03	26.0000	28.0000	26.0000	28.0000	+7.692%	50	800	-29.464%
2026-06-02	25.0000	26.0000	25.0000	26.0000	+8.333%	9	804	-24.038%
2026-06-01	24.0000	24.0000	24.0000	24.0000	+2.784%	1	795	-17.708%
2026-05-28	23.8400	23.8400	23.2500	23.3500	-11.217%	50	795	-15.418%
2026-05-21	26.9000	26.9000	26.3000	26.3000	+3.953%	7	797	-24.905%
2026-05-20	25.3000	25.3000	25.3000	25.3000	-4.528%	160	792	-21.937%
2026-05-19	25.2500	26.5000	25.2500	26.5000	+1.649%	2	570	-25.472%
2026-05-18	25.6000	26.0700	25.3800	26.0700	+2.235%	63	570	-24.242%
2026-05-15	24.6000	25.5000	24.0000	25.5000	+9.819%	22	570	-22.549%
2026-05-14	19.8000	23.5000	19.8000	23.2200	+16.683%	74	549	-14.944%
2026-05-13	19.9200	20.1700	19.5800	19.9000	+4.462%	20	463	-0.754%
2026-05-12	20.7600	21.0000	19.0500	19.0500	-4.415%	19	463	+3.675%
2026-05-11	20.2500	20.2500	19.9300	19.9300	-13.348%	3	463	-0.903%
2026-05-04	23.0000	23.0000	23.0000	23.0000	+3.371%	1	460	-14.130%
2026-05-01	22.2500	22.2500	22.2500	22.2500	-2.626%	5	454	-11.236%
2026-04-30	23.6000	23.6000	22.8500	22.8500	+0.131%	14	454	-13.567%
2026-04-27	25.2000	25.2000	22.4400	22.8200	+4.439%	30	451	-13.453%
2026-04-23	21.8500	23.0300	21.8500	21.8500	-12.319%	4	478	-9.611%
2026-04-21	25.0900	25.0900	24.8200	24.9200	+4.224%	5	479	-20.746%
2026-04-17	22.5000	24.0000	22.5000	23.9100	-3.120%	8	479	-17.399%
2026-04-15	24.6900	24.6900	24.6800	24.6800	+0.530%	20	482	-19.976%
2026-04-14	24.5000	24.5500	24.5000	24.5500	-7.183%	2	462	-19.552%
2026-04-13	26.4700	26.4700	26.4500	26.4500	-3.114%	2	462	-25.331%
2026-04-09	27.3000	27.3000	27.3000	27.3000	-1.444%	1	463	-27.656%
2026-04-08	27.7000	27.7000	27.7000	27.7000	-9.180%	1	464	-28.700%
2026-04-06	30.5000	30.5000	30.3800	30.5000	-1.929%	3	465	-35.246%
2026-04-01	32.3000	32.3000	31.1000	31.1000	-17.067%	8	464	-36.495%
2026-03-27	37.4600	37.5000	37.4600	37.5000	+7.883%	2	463	-47.333%
2026-03-25	34.5900	34.8100	33.9500	34.7600	-4.163%	9	465	-43.182%
2026-03-24	35.1000	36.2700	35.1000	36.2700	+3.985%	6	465	-45.547%
2026-03-23	34.0000	34.8800	34.0000	34.8800	-3.806%	6	464	-43.377%
2026-03-20	36.2600	36.2600	36.2600	36.2600	+4.496%	5	463	-45.532%
2026-03-19	34.2500	34.9500	34.2500	34.7000	+13.770%	57	468	-43.084%
2026-03-17	30.5000	30.5000	30.5000	30.5000	-5.573%	2	465	-35.246%
2026-03-13	32.5000	34.2400	32.3000	32.3000	-2.564%	69	463	-38.854%
2026-03-12	32.0000	33.1500	32.0000	33.1500	+10.870%	11	516	-40.422%
2026-03-11	29.6000	29.9000	29.6000	29.9000	+4.000%	11	515	-33.946%
2026-03-10	28.4000	28.8000	28.4000	28.7500	+6.128%	70	504	-31.304%
2026-03-09	27.0900	27.0900	27.0900	27.0900	+0.333%	5	434	-27.095%
2026-03-05	27.0000	27.0000	27.0000	27.0000	+8.000%	2	439	-26.852%
2026-03-04	25.0000	25.0000	25.0000	25.0000	+1.626%	2	437	-21.000%
2026-03-02	24.6000	24.6000	24.6000	24.6000	-3.718%	1	435	-19.715%
2026-02-27	25.5500	25.5500	25.5500	25.5500	+4.414%	1	434	-22.701%
2026-02-26	24.5000	24.5000	24.4700	24.4700	+6.623%	3	433	-19.289%
2026-02-24	22.8700	22.9500	22.8700	22.9500	+6.497%	10	431	-13.943%
2026-02-18	21.5500	21.5500	21.5500	21.5500	-1.822%	2	421	-8.353%
2026-02-12	21.0700	21.9500	21.0700	21.9500	-0.454%	10	419	-10.023%
2026-02-11	21.0000	22.0500	21.0000	22.0500	+5.000%	6	413	-10.431%
2026-02-10	21.0000	21.0000	21.0000	21.0000	-1.223%	7	407	-5.952%
2026-02-09	21.2600	21.2600	21.2600	21.2600	+2.359%	1	400	-7.103%
2026-02-06	21.7500	21.7500	20.6700	20.7700	-6.441%	61	400	-4.911%
2026-02-04	24.3200	24.3200	22.2000	22.2000	-1.987%	16	341	-11.036%
2026-02-03	20.5800	23.0000	20.5800	22.6500	+6.840%	7	346	-12.804%
2026-02-02	21.0000	21.2000	21.0000	21.2000	-3.196%	6	340	-6.840%
2026-01-30	21.9000	21.9000	21.9000	21.9000	+14.660%	10	334	-9.817%
2026-01-27	19.1000	20.0000	18.3000	19.1000	+5.003%	10	344	+3.403%
2026-01-23	17.5700	18.1900	17.5700	18.1900	+1.620%	5	339	+8.576%
2026-01-22	18.6000	18.6000	17.8500	17.9000	-6.283%	15	334	+10.335%
2026-01-21	19.1000	19.1000	19.1000	19.1000	-2.051%	10	349	+3.403%
2026-01-20	19.5000	19.5000	19.5000	19.5000	+0.154%	10	359	+1.282%
2026-01-15	19.9000	20.2000	19.3100	19.4700	-6.842%	75	369	+1.438%
2026-01-14	20.3300	20.9000	20.3300	20.9000	+6.633%	5	383	-5.502%
2026-01-13	19.2500	20.7800	18.9000	19.6000	-2.778%	6	382	+0.765%
2026-01-12	20.4500	20.4500	20.0000	20.1600	+3.120%	13	381	-2.034%
2026-01-09	21.5000	21.5000	19.5500	19.5500	-11.338%	86	390	+1.023%
2026-01-08	21.8800	22.0500	21.8800	22.0500	-1.606%	6	306	-10.431%
2026-01-07	22.1000	22.4100	21.5000	22.4100	-0.400%	18	302	-11.870%
2026-01-06	22.8000	22.8000	22.5000	22.5000	-1.316%	10	311	-12.222%
2026-01-05	23.3000	23.4200	22.8000	22.8000	-7.692%	14	327	-13.377%
2026-01-02	25.4700	25.7000	24.7000	24.7000	-5.976%	35	327	-20.040%
2025-12-31	26.1700	26.2700	25.4000	26.2700	+5.502%	8	305	-24.819%
2025-12-30	25.1000	25.1000	24.9000	24.9000	-5.503%	17	305	-20.683%
2025-12-29	26.4000	26.5000	26.3500	26.3500	+1.074%	8	320	-25.047%
2025-12-26	25.6500	26.0700	25.5500	26.0700	+0.269%	6	314	-24.242%
2025-12-23	26.0000	26.0000	26.0000	26.0000	-0.763%	1	308	-24.038%
2025-12-22	26.4800	26.4800	26.2000	26.2000	-4.554%	5	307	-24.618%
2025-12-19	28.0000	28.0000	27.4500	27.4500	-9.674%	6	310	-28.051%
2025-12-18	29.8000	30.3900	29.8000	30.3900	+1.980%	6	316	-35.012%
2025-12-17	30.0000	30.0000	29.8000	29.8000	-3.152%	4	310	-33.725%
2025-12-16	30.8000	30.8000	30.6000	30.7700	-2.317%	4	308	-35.814%
2025-12-15	31.5000	31.5000	31.5000	31.5000	-0.537%	2	308	-37.302%
2025-12-12	32.1000	32.1000	31.6700	31.6700	-4.030%	52	310	-37.638%
2025-12-10	33.2000	33.5000	33.0000	33.0000	+0.763%	3	260	-40.152%
2025-12-09	31.5000	32.7500	31.5000	32.7500	+5.645%	58	259	-39.695%
2025-12-08	31.3500	31.3800	31.0000	31.0000	-6.373%	3	206	-36.290%
2025-12-04	32.7200	33.1100	32.7200	33.1100	+0.333%	6	208	-40.350%
2025-12-03	33.0000	33.0000	33.0000	33.0000	+4.430%	4	202	-40.152%
2025-12-02	37.9500	37.9500	31.6000	31.6000	-14.595%	28	198	-37.500%
2025-12-01	37.2500	38.3100	37.0000	37.0000	-1.070%	13	188	-46.622%
2025-11-26	38.2500	38.2500	37.4000	37.4000	-11.917%	17	165	-47.193%
2025-11-25	41.3700	42.4600	40.8500	42.4600	-3.126%	12	165	-53.486%
2025-11-24	43.8300	43.8300	43.8300	43.8300	+7.956%	1	163	-54.940%
2025-11-21	43.2500	43.2500	40.6000	40.6000	+3.439%	4	163	-51.355%
2025-11-20	39.2500	39.2500	39.2500	39.2500	-0.633%	1	166	-49.682%
2025-11-19	38.0000	39.5000	38.0000	39.5000	+7.483%	7	165	-50.000%
2025-11-18	37.1000	37.1000	36.7500	36.7500	+0.685%	10	158	-46.259%
2025-11-17	35.8700	36.5000	35.8700	36.5000	+2.817%	5	148	-45.890%
2025-11-14	35.5000	35.5000	35.5000	35.5000	+0.141%	2	146	-44.366%
2025-11-13	35.4500	35.4500	35.4500	35.4500	+3.202%	5	144	-44.288%
2025-11-12	34.1500	34.3500	34.1500	34.3500	+3.308%	2	139	-42.504%
2025-11-11	33.2500	33.2500	33.2500	33.2500	-5.136%	1	138	-40.602%
2025-11-10	35.0000	35.0500	35.0000	35.0500	-1.545%	2	138	-43.652%
2025-11-07	35.1000	35.7000	35.1000	35.6000	+4.706%	11	137	-44.522%
2025-11-06	34.0500	34.0500	34.0000	34.0000	-1.163%	6	126	-41.912%
2025-11-05	34.3400	34.4000	33.9000	34.4000	+2.779%	11	120	-42.587%
2025-11-04	33.7500	34.0000	33.0000	33.4700	+0.511%	48	115	-40.992%
2025-10-31	32.8700	33.3000	32.8700	33.3000	+2.525%	3	100	-40.691%
2025-10-30	30.5000	32.6000	30.5000	32.4800	+18.109%	14	99	-39.193%
2025-10-29	26.1000	27.5000	26.1000	27.5000	+11.336%	4	86	-28.182%
2025-10-28	24.4200	24.7500	24.3500	24.7000	-0.803%	5	82	-20.040%
2025-10-27	24.9000	24.9000	24.9000	24.9000	-9.290%	1	76	-20.683%
2025-10-22	27.6500	27.6500	27.4500	27.4500	+0.329%	50	76	-28.051%
2025-10-21	27.3600	27.3600	27.3600	27.3600	-4.000%	5	26	-27.814%
2025-10-15	28.5000	28.5000	28.5000	28.5000	-3.390%	5	21	-30.702%
2025-10-14	29.5000	29.5000	29.5000	29.5000	-1.106%	1	16	-33.051%
2025-10-10	29.0000	29.8300	29.0000	29.8300	+11.974%	6	16	-33.791%
2025-10-09	26.2000	26.6400	26.2000	26.6400	-1.878%	7	22	-25.863%
2025-10-03	27.1500	27.1500	27.1500	27.1500	+4.423%	1	17	-27.256%
2025-10-02	26.4900	26.6800	26.0000	26.0000	-4.657%	7	16	-24.038%
2025-10-01	27.1700	27.2700	27.1700	27.2700	+1.000%	2	10	-27.576%
2025-09-29	27.0500	27.0500	27.0000	27.0000	+10.656%	3	9	-26.852%
2025-09-26	24.4000	24.4000	24.4000	24.4000	-9.630%	1	7	-19.057%
2025-09-24	27.0000	27.0000	27.0000	27.0000	+0.559%	1	6	-26.852%
2025-09-23	26.8500	26.8500	26.8500	26.8500	-3.243%	2	5	-26.443%
2025-09-22	27.7500	27.7500	27.7500	27.7500	+5.393%	1	3	-28.829%
2025-09-17	27.2700	27.7500	26.3300	26.3300	-4.946%	3	2	-24.991%
2025-09-16	27.7000	27.7000	27.7000	27.7000	+0.691%	1	2	-28.700%
2025-09-15	27.5100	27.5100	27.5100	27.5100	0.000%	1	1	-28.208%