Dark

BA20280121P220
BA Jan 21 2028 220.00 Put (BA280121P00220000)
option OPRA

EOD

Sep 29, 2026

43.45+17.116%(+6.35)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	45.7000	45.7000	43.0000	43.4500	+17.116%	5	561	0.000%
2026-09-22	35.8700	37.1000	35.8700	37.1000	+0.081%	19	559	+17.116%
2026-09-21	36.7700	37.1400	36.7700	37.0700	-4.753%	14	557	+17.211%
2026-09-17	38.0600	39.5100	38.0600	38.9200	+19.938%	8	546	+11.639%
2026-09-08	32.4500	32.4500	32.4500	32.4500	-1.875%	1	542	+33.898%
2026-09-04	33.3000	33.3000	33.0500	33.0700	-4.089%	5	541	+31.388%
2026-09-03	34.4000	34.4800	34.4000	34.4800	+1.621%	40	541	+26.015%
2026-09-02	33.9300	33.9300	33.9300	33.9300	+25.111%	1	511	+28.058%
2026-08-07	27.5500	27.5500	27.1200	27.1200	-1.382%	2	510	+60.214%
2026-08-06	26.0900	27.8600	25.9200	27.5000	+8.653%	1,080	508	+58.000%
2026-08-05	26.0000	26.0100	25.2200	25.3100	-5.911%	13	338	+71.671%
2026-08-04	27.3900	27.3900	26.9000	26.9000	-7.845%	2	339	+61.524%
2026-08-03	29.1900	29.1900	29.1900	29.1900	-14.071%	2	341	+48.852%
2026-07-31	33.2200	33.9700	33.2200	33.9700	+9.758%	24	343	+27.907%
2026-07-28	31.4500	31.4500	30.9500	30.9500	-12.694%	2	323	+40.388%
2026-07-27	33.9500	35.4500	33.9500	35.4500	-7.465%	6	323	+22.567%
2026-07-21	38.3100	38.3100	38.3100	38.3100	+12.842%	1	319	+13.417%
2026-07-20	33.9500	33.9500	33.9500	33.9500	-0.147%	3	320	+27.982%
2026-07-17	34.0000	34.0000	34.0000	34.0000	+8.626%	1	317	+27.794%
2026-07-08	30.0000	31.3000	30.0000	31.3000	+11.786%	9	316	+38.818%
2026-07-06	28.5500	28.5500	28.0000	28.0000	-8.197%	5	316	+55.179%
2026-07-02	31.5000	31.5000	30.5000	30.5000	-7.771%	8	318	+42.459%
2026-07-01	33.0700	33.0700	33.0700	33.0700	-1.372%	5	318	+31.388%
2026-06-23	33.7000	33.7000	33.5300	33.5300	+2.947%	3	318	+29.585%
2026-06-18	32.5700	32.5700	32.5700	32.5700	+8.567%	1	316	+33.405%
2026-06-15	31.0000	31.0000	30.0000	30.0000	-15.493%	2	316	+44.833%
2026-06-11	35.5000	35.5000	35.5000	35.5000	-6.579%	1	317	+22.394%
2026-06-09	38.0000	38.0000	38.0000	38.0000	+4.683%	3	318	+14.342%
2026-06-08	36.3000	36.3000	36.3000	36.3000	+3.714%	3	317	+19.697%
2026-06-04	37.1500	37.1500	35.0000	35.0000	-5.787%	2	317	+24.143%
2026-06-03	37.1500	37.1500	37.1500	37.1500	+5.211%	1	317	+16.958%
2026-06-02	34.5500	36.0000	34.0900	35.3100	+7.000%	10	316	+23.053%
2026-06-01	34.0000	34.0000	33.0000	33.0000	+2.676%	12	313	+31.667%
2026-05-29	31.8000	32.1400	31.8000	32.1400	-0.802%	3	302	+35.190%
2026-05-28	32.4000	32.4000	32.4000	32.4000	-1.967%	1	300	+34.105%
2026-05-27	35.3500	35.3500	33.0500	33.0500	-4.203%	51	301	+31.467%
2026-05-20	34.5000	34.5000	34.5000	34.5000	-1.457%	1	329	+25.942%
2026-05-19	35.0100	35.0100	35.0100	35.0100	-1.933%	1	327	+24.107%
2026-05-18	35.0000	36.0000	35.0000	35.7000	+3.478%	4	327	+21.709%
2026-05-15	34.0000	34.5000	34.0000	34.5000	+4.545%	2	327	+25.942%
2026-05-14	26.9500	33.0000	26.9500	33.0000	+20.219%	128	326	+31.667%
2026-05-11	27.4500	27.4500	27.4500	27.4500	-3.345%	1	320	+58.288%
2026-05-08	28.4000	28.4000	28.4000	28.4000	+5.970%	3	319	+52.993%
2026-05-07	28.8000	28.8000	26.8000	26.8000	-10.667%	3	316	+62.127%
2026-05-06	30.0000	30.0000	30.0000	30.0000	-1.639%	1	314	+44.833%
2026-05-01	30.5000	30.5000	30.5000	30.5000	-9.763%	1	315	+42.459%
2026-04-29	31.6000	33.8000	31.6000	33.8000	+7.712%	62	315	+28.550%
2026-04-28	31.3800	31.3800	31.3800	31.3800	+1.063%	2	263	+38.464%
2026-04-27	31.0500	31.0500	31.0500	31.0500	-0.161%	1	261	+39.936%
2026-04-23	30.0000	31.1000	30.0000	31.1000	-9.933%	47	260	+39.711%
2026-04-21	33.5900	35.0000	30.0000	34.5300	+5.888%	81	195	+25.833%
2026-04-17	31.9500	32.6100	31.9500	32.6100	-2.889%	6	195	+33.241%
2026-04-15	33.5800	33.5800	33.5800	33.5800	+0.449%	1	196	+29.392%
2026-04-14	33.4300	33.4300	33.4300	33.4300	-4.486%	1	197	+29.973%
2026-04-13	35.0000	35.0000	35.0000	35.0000	-4.372%	1	196	+24.143%
2026-04-09	37.0800	38.0000	36.6000	36.6000	+1.638%	9	197	+18.716%
2026-04-08	37.3000	37.3000	36.0100	36.0100	-13.229%	22	193	+20.661%
2026-04-01	42.9000	42.9000	41.5000	41.5000	-12.632%	35	173	+4.699%
2026-03-31	47.5000	47.5000	47.5000	47.5000	+14.734%	15	208	-8.526%
2026-03-17	41.4000	41.4000	41.4000	41.4000	+3.500%	1	223	+4.952%
2026-03-16	40.0000	40.0000	40.0000	40.0000	-6.301%	1	224	+8.625%
2026-03-13	43.9300	43.9300	42.6900	42.6900	+1.764%	6	223	+1.780%
2026-03-12	41.9500	41.9500	41.9500	41.9500	+10.105%	1	229	+3.576%
2026-03-10	38.1000	38.1000	38.1000	38.1000	+4.127%	50	228	+14.042%
2026-03-09	36.6000	36.6000	36.5900	36.5900	+2.207%	50	178	+18.748%
2026-03-05	35.8000	35.8000	35.8000	35.8000	+3.022%	50	227	+21.369%
2026-03-04	35.2500	35.2500	34.7500	34.7500	+4.042%	2	177	+25.036%
2026-03-02	33.4000	33.4000	33.4000	33.4000	+6.743%	1	177	+30.090%
2026-02-24	31.2400	31.2900	31.2400	31.2900	-5.753%	2	176	+38.862%
2026-02-23	33.2000	33.2000	33.2000	33.2000	+5.564%	1	176	+30.873%
2026-02-19	31.4500	31.4500	31.4500	31.4500	+5.964%	1	175	+38.156%
2026-02-18	29.6800	29.6800	29.6800	29.6800	+0.067%	5	174	+46.395%
2026-02-12	28.4500	29.6600	28.4500	29.6600	+3.165%	7	176	+46.494%
2026-02-09	28.7500	28.7500	28.7500	28.7500	-6.352%	1	170	+51.130%
2026-02-06	29.1500	30.7000	29.1500	30.7000	-1.445%	3	170	+41.531%
2026-02-03	30.4500	31.1500	30.4500	31.1500	+4.882%	2	172	+39.486%
2026-02-02	30.5500	30.5500	29.7000	29.7000	-2.463%	3	170	+46.296%
2026-01-30	30.4500	30.4500	30.4500	30.4500	+1.331%	1	173	+42.693%
2026-01-29	29.3200	30.0500	28.7500	30.0500	+6.109%	9	172	+44.592%
2026-01-28	28.3200	28.3200	28.3200	28.3200	+6.868%	1	165	+53.425%
2026-01-27	27.4000	27.4000	26.5000	26.5000	+3.922%	2	164	+63.962%
2026-01-26	26.9200	26.9200	25.5000	25.5000	+1.190%	6	162	+70.392%
2026-01-23	25.2000	25.2000	25.2000	25.2000	-7.011%	1	156	+72.421%
2026-01-21	27.1000	27.1000	27.1000	27.1000	+0.781%	1	155	+60.332%
2026-01-16	26.6200	26.8900	26.6200	26.8900	+1.281%	5	157	+61.584%
2026-01-15	27.2300	27.2300	26.5500	26.5500	-7.491%	2	157	+63.653%
2026-01-14	28.6000	28.7000	28.6000	28.7000	+1.773%	4	157	+51.394%
2026-01-13	26.6000	28.2000	26.3900	28.2000	+1.439%	9	156	+54.078%
2026-01-12	28.0500	28.0500	27.8000	27.8000	-5.442%	6	159	+56.295%
2026-01-09	29.3000	29.4000	29.3000	29.4000	-5.527%	2	165	+47.789%
2026-01-08	31.2000	31.3500	31.0900	31.1200	+3.733%	19	163	+39.621%
2026-01-07	29.9500	30.1500	29.9500	30.0000	-2.280%	11	157	+44.833%
2026-01-06	30.7000	30.7000	30.7000	30.7000	-1.445%	1	157	+41.531%
2026-01-05	32.0000	33.4000	31.1500	31.1500	-6.033%	4	161	+39.486%
2026-01-02	34.1500	34.1500	32.7000	33.1500	-5.286%	50	161	+31.071%
2025-12-30	34.6900	35.0000	33.8500	35.0000	-1.685%	36	164	+24.143%
2025-12-29	35.6000	35.6000	35.6000	35.6000	+1.396%	10	166	+22.051%
2025-12-24	35.2500	35.2500	35.1100	35.1100	-0.959%	2	156	+23.754%
2025-12-23	36.0000	36.0000	35.4000	35.4500	-1.528%	4	156	+22.567%
2025-12-22	36.2800	36.2800	35.8000	36.0000	-2.014%	17	154	+20.694%
2025-12-19	37.5000	37.5000	36.7400	36.7400	-5.698%	28	137	+18.263%
2025-12-17	38.9600	38.9600	38.9600	38.9600	-5.803%	3	133	+11.525%
2025-12-16	41.4500	41.4500	41.3600	41.3600	-2.107%	2	130	+5.053%
2025-12-12	43.3500	43.3500	42.2500	42.2500	-7.041%	2	131	+2.840%
2025-12-10	44.6000	45.4500	44.6000	45.4500	+4.005%	3	133	-4.400%
2025-12-09	42.5200	43.7500	42.5200	43.7000	+3.212%	26	130	-0.572%
2025-12-08	42.1000	42.3400	41.8000	42.3400	-5.067%	4	104	+2.622%
2025-12-03	44.3400	44.6000	44.3400	44.6000	+6.903%	2	104	-2.578%
2025-12-02	42.1500	42.2000	41.7200	41.7200	-24.666%	4	103	+4.147%
2025-11-25	55.3800	55.3800	55.3800	55.3800	+1.801%	8	107	-21.542%
2025-11-24	54.4000	54.4000	54.4000	54.4000	+0.741%	1	115	-20.129%
2025-11-20	54.0000	54.0000	54.0000	54.0000	+5.531%	1	115	-19.537%
2025-11-19	51.1700	51.1700	51.1700	51.1700	+5.245%	2	114	-15.087%
2025-11-18	48.7000	49.8100	48.6200	48.6200	+6.389%	4	112	-10.633%
2025-11-14	46.0000	46.0000	45.7000	45.7000	+0.661%	2	110	-4.923%
2025-11-12	46.1000	46.1000	45.4000	45.4000	+0.598%	11	110	-4.295%
2025-11-11	45.1300	45.1300	45.1300	45.1300	-0.857%	2	119	-3.723%
2025-11-06	45.5200	45.5200	45.5200	45.5200	+0.931%	1	117	-4.547%
2025-11-05	45.0500	45.1000	45.0500	45.1000	+1.121%	2	118	-3.659%
2025-11-04	43.4000	45.1500	43.4000	44.6000	+1.595%	9	118	-2.578%
2025-10-31	43.9000	43.9000	43.9000	43.9000	+1.012%	1	111	-1.025%
2025-10-30	40.0000	43.4600	40.0000	43.4600	+18.098%	4	110	-0.023%
2025-10-29	36.8000	36.8000	36.8000	36.8000	+8.619%	1	108	+18.071%
2025-10-28	33.8800	33.8800	33.8800	33.8800	-0.059%	1	107	+28.247%
2025-10-27	33.9000	33.9000	33.9000	33.9000	-6.172%	5	101	+28.171%
2025-10-23	36.7600	36.7600	36.1300	36.1300	-2.351%	6	101	+20.260%
2025-10-20	37.0000	37.0000	37.0000	37.0000	-4.884%	10	101	+17.432%
2025-10-17	39.9000	39.9000	38.9000	38.9000	+1.039%	4	91	+11.697%
2025-10-15	38.9500	38.9500	37.8500	38.5000	+1.449%	3	91	+12.857%
2025-10-14	37.5500	37.9500	37.5500	37.9500	+0.530%	5	89	+14.493%
2025-10-10	36.5500	37.7500	36.1900	37.7500	+2.165%	17	88	+15.099%
2025-10-09	35.6000	36.9500	35.6000	36.9500	+5.722%	14	78	+17.591%
2025-10-07	34.9500	34.9500	34.9500	34.9500	-4.115%	2	64	+24.320%
2025-10-03	36.5500	36.5500	36.2500	36.4500	-0.383%	3	62	+19.204%
2025-10-01	36.5900	36.5900	36.5900	36.5900	+0.882%	1	62	+18.748%
2025-09-30	36.6500	36.6500	36.2700	36.2700	-0.220%	2	61	+19.796%
2025-09-29	35.1500	36.7300	35.1500	36.3500	+7.864%	46	60	+19.532%
2025-09-26	33.0500	33.7000	33.0500	33.7000	-8.474%	4	14	+28.932%
2025-09-25	36.5300	36.8200	36.5300	36.8200	+1.713%	2	10	+18.007%
2025-09-23	36.2000	36.2000	36.2000	36.2000	+6.158%	1	9	+20.028%
2025-09-17	34.0900	34.1000	34.0900	34.1000	0.000%	8	8	+27.419%