Dark

BAC20260717P40
BAC Jul 17 2026 40.00 Put (BAC260717P00040000)
option OPRA

EOD

Jun 30, 2026

0.0300+50.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.0300	0.0300	0.0300	0.0300	+50.000%	1	8,675	0.000%
2026-06-26	0.0200	0.0200	0.0200	0.0200	0.000%	1	8,676	+50.000%
2026-06-24	0.0300	0.0300	0.0200	0.0200	-50.000%	11	8,676	+50.000%
2026-06-23	0.0400	0.0400	0.0400	0.0400	+33.333%	2	8,677	-25.000%
2026-06-18	0.0300	0.0300	0.0300	0.0300	-57.143%	8	8,671	0.000%
2026-06-17	0.0700	0.0700	0.0700	0.0700	+133.333%	10	8,671	-57.143%
2026-06-16	0.0300	0.0300	0.0300	0.0300	0.000%	1	8,671	0.000%
2026-06-15	0.0200	0.0400	0.0200	0.0300	-40.000%	4	8,672	0.000%
2026-06-12	0.0500	0.0500	0.0400	0.0500	-16.667%	16	8,671	-40.000%
2026-06-11	0.0900	0.0900	0.0500	0.0600	0.000%	408	8,669	-50.000%
2026-06-10	0.0600	0.0800	0.0600	0.0600	+20.000%	436	8,427	-50.000%
2026-06-09	0.0500	0.0500	0.0500	0.0500	-16.667%	2	8,766	-40.000%
2026-06-08	0.0600	0.0600	0.0500	0.0600	-14.286%	26	8,768	-50.000%
2026-06-05	0.0700	0.0700	0.0500	0.0700	+40.000%	211	8,750	-57.143%
2026-06-04	0.0800	0.0800	0.0500	0.0500	-44.444%	212	8,887	-40.000%
2026-06-03	0.0900	0.1000	0.0800	0.0900	0.000%	93	8,883	-66.667%
2026-06-02	0.0800	0.0900	0.0800	0.0900	0.000%	284	8,897	-66.667%
2026-06-01	0.1700	0.1700	0.0900	0.0900	-10.000%	151	8,905	-66.667%
2026-05-29	0.1100	0.1100	0.1000	0.1000	-9.091%	71	8,923	-70.000%
2026-05-28	0.1200	0.1200	0.1100	0.1100	-8.333%	282	8,898	-72.727%
2026-05-27	0.1000	0.1200	0.1000	0.1200	+33.333%	14	8,797	-75.000%
2026-05-26	0.1200	0.1200	0.0900	0.0900	-30.769%	397	8,793	-66.667%
2026-05-22	0.1200	0.1300	0.1100	0.1300	-13.333%	370	8,800	-76.923%
2026-05-21	0.1500	0.1600	0.1500	0.1500	0.000%	30	8,796	-80.000%
2026-05-20	0.1600	0.1600	0.1500	0.1500	-16.667%	10	8,796	-80.000%
2026-05-19	0.1900	0.1900	0.1500	0.1800	0.000%	33	8,777	-83.333%
2026-05-18	0.2000	0.2000	0.1800	0.1800	-25.000%	27	8,777	-83.333%
2026-05-15	0.2700	0.2700	0.2400	0.2400	-4.000%	168	8,777	-87.500%
2026-05-14	0.2400	0.2800	0.2200	0.2500	0.000%	686	8,770	-88.000%
2026-05-13	0.2300	0.2600	0.2200	0.2500	+13.636%	302	8,981	-88.000%
2026-05-12	0.2800	0.2800	0.2100	0.2200	-12.000%	898	8,981	-86.364%
2026-05-11	0.2100	0.2700	0.2100	0.2500	+8.696%	1,126	8,981	-88.000%
2026-05-08	0.1600	0.2400	0.1600	0.2300	+27.778%	133	8,539	-86.957%
2026-05-07	0.1500	0.1800	0.1500	0.1800	+12.500%	425	8,486	-83.333%
2026-05-06	0.1500	0.1600	0.1400	0.1600	-5.882%	164	8,176	-81.250%
2026-05-05	0.1900	0.1900	0.1600	0.1700	-22.727%	107	8,081	-82.353%
2026-05-04	0.2000	0.2200	0.1900	0.2200	+15.789%	247	8,056	-86.364%
2026-05-01	0.1800	0.1900	0.1700	0.1900	0.000%	26	8,026	-84.211%
2026-04-30	0.1900	0.1900	0.1900	0.1900	-17.391%	51	8,026	-84.211%
2026-04-29	0.2000	0.2500	0.2000	0.2300	+4.545%	24	8,026	-86.957%
2026-04-28	0.2200	0.2200	0.2200	0.2200	-4.348%	8	8,024	-86.364%
2026-04-27	0.2300	0.2400	0.2200	0.2300	-14.815%	33	8,024	-86.957%
2026-04-24	0.2600	0.2700	0.2300	0.2700	0.000%	693	8,021	-88.889%
2026-04-23	0.2600	0.2700	0.2600	0.2700	0.000%	28	7,386	-88.889%
2026-04-22	0.2400	0.2800	0.2400	0.2700	+8.000%	406	7,385	-88.889%
2026-04-21	0.2000	0.2500	0.2000	0.2500	+13.636%	18	7,350	-88.000%
2026-04-20	0.2100	0.2300	0.2100	0.2200	+10.000%	216	7,350	-86.364%
2026-04-17	0.2000	0.2000	0.1800	0.2000	-13.043%	97	7,310	-85.000%
2026-04-16	0.2300	0.2400	0.2300	0.2300	0.000%	33	7,300	-86.957%
2026-04-15	0.2500	0.2500	0.2300	0.2300	-17.857%	53	7,310	-86.957%
2026-04-14	0.3000	0.3000	0.2800	0.2800	-9.677%	81	7,325	-89.286%
2026-04-13	0.4100	0.4100	0.3100	0.3100	-18.421%	654	7,329	-90.323%
2026-04-10	0.3800	0.3900	0.3800	0.3800	-2.564%	582	6,714	-92.105%
2026-04-09	0.4200	0.4200	0.3900	0.3900	-11.364%	665	6,134	-92.308%
2026-04-08	0.4700	0.4900	0.4400	0.4400	-36.232%	428	5,800	-93.182%
2026-04-07	0.6600	0.6900	0.6600	0.6900	+2.985%	13	5,432	-95.652%
2026-04-06	0.8000	0.8000	0.6700	0.6700	-18.293%	344	5,428	-95.522%
2026-04-02	0.9100	0.9200	0.7700	0.8200	-2.381%	277	4,864	-96.341%
2026-04-01	0.7900	0.8500	0.7600	0.8400	-7.692%	573	4,864	-96.429%
2026-03-31	1.1000	1.1000	0.9100	0.9100	-24.793%	13	4,666	-96.703%
2026-03-30	1.1300	1.2300	1.1300	1.2100	-4.724%	112	4,660	-97.521%
2026-03-27	1.1900	1.2700	1.1300	1.2700	+24.510%	52	4,703	-97.638%
2026-03-26	0.9500	1.0300	0.9500	1.0200	+7.368%	110	4,688	-97.059%
2026-03-25	0.9500	0.9500	0.9500	0.9500	-5.000%	10	4,686	-96.842%
2026-03-24	1.1500	1.1500	0.9900	1.0000	-5.660%	59	4,695	-97.000%
2026-03-23	0.9700	1.1000	0.9500	1.0600	-12.397%	370	4,690	-97.170%
2026-03-20	1.1600	1.2200	1.1200	1.2100	-3.968%	240	4,777	-97.521%
2026-03-19	1.3700	1.3800	1.2600	1.2600	+2.439%	93	4,787	-97.619%
2026-03-18	1.0800	1.2300	1.0800	1.2300	+17.143%	179	4,784	-97.561%
2026-03-17	1.1400	1.1400	1.0500	1.0500	-13.934%	118	4,772	-97.143%
2026-03-16	1.2600	1.2600	1.2200	1.2200	-4.688%	19	4,681	-97.541%
2026-03-13	1.2400	1.2800	1.2400	1.2800	-5.882%	82	4,664	-97.656%
2026-03-12	1.2900	1.3600	1.2900	1.3600	+20.354%	9	4,664	-97.794%
2026-03-11	1.1200	1.1700	1.0800	1.1300	+8.654%	125	4,658	-97.345%
2026-03-10	1.0700	1.0700	1.0400	1.0400	-18.750%	3	4,618	-97.115%
2026-03-09	1.4500	1.4500	1.2800	1.2800	+4.918%	16	4,618	-97.656%
2026-03-06	1.3000	1.3200	1.2000	1.2200	+19.608%	345	4,605	-97.541%
2026-03-05	1.0000	1.0200	1.0000	1.0200	+3.030%	217	4,914	-97.059%
2026-03-04	0.9600	0.9900	0.9600	0.9900	-4.808%	11	5,070	-96.970%
2026-03-03	1.2700	1.2700	1.0400	1.0400	+0.971%	2,943	5,069	-97.115%
2026-03-02	1.2000	1.2000	1.0300	1.0300	-6.364%	80	2,553	-97.087%
2026-02-27	0.9300	1.1300	0.9300	1.1000	+57.143%	253	2,487	-97.273%
2026-02-26	0.7100	0.7100	0.7000	0.7000	-6.667%	20	2,312	-95.714%
2026-02-25	0.7700	0.7700	0.6900	0.7500	-14.773%	33	2,286	-96.000%
2026-02-24	0.9100	0.9100	0.8400	0.8800	+3.529%	20	2,286	-96.591%
2026-02-23	0.8700	0.8700	0.8500	0.8500	+11.842%	6	2,269	-96.471%
2026-02-19	0.7700	0.7700	0.7200	0.7600	+18.750%	34	2,265	-96.053%
2026-02-18	0.7000	0.7000	0.6400	0.6400	-14.667%	2	2,258	-95.313%
2026-02-17	0.7300	0.7500	0.7300	0.7500	-3.846%	106	2,258	-96.000%
2026-02-13	0.8600	0.8600	0.7800	0.7800	-9.302%	7	2,226	-96.154%
2026-02-12	0.8100	0.8600	0.8000	0.8600	+34.375%	21	2,226	-96.512%
2026-02-11	0.5600	0.6400	0.5600	0.6400	+14.286%	102	2,225	-95.313%
2026-02-10	0.4500	0.5600	0.4400	0.5600	+24.444%	8	2,223	-94.643%
2026-02-09	0.5000	0.5000	0.4500	0.4500	-6.250%	19	2,224	-93.333%
2026-02-06	0.5200	0.5200	0.4800	0.4800	-21.311%	2	2,212	-93.750%
2026-02-05	0.6300	0.6300	0.5800	0.6100	+12.963%	149	2,213	-95.082%
2026-02-04	0.5100	0.5400	0.4900	0.5400	-14.286%	12	2,093	-94.444%
2026-01-29	0.6400	0.6500	0.6100	0.6300	-7.353%	291	2,084	-95.238%
2026-01-28	0.6600	0.6800	0.6600	0.6800	+3.030%	15	1,884	-95.588%
2026-01-27	0.6600	0.6600	0.6600	0.6600	-4.348%	20	1,869	-95.455%
2026-01-26	0.6900	0.6900	0.6900	0.6900	-6.757%	20	1,849	-95.652%
2026-01-23	0.7100	0.7600	0.7100	0.7400	+8.824%	284	1,829	-95.946%
2026-01-22	0.6100	0.6800	0.6100	0.6800	-2.857%	291	1,605	-95.588%
2026-01-21	0.7200	0.7300	0.6900	0.7000	-6.667%	255	1,416	-95.714%
2026-01-20	0.6300	0.7500	0.6300	0.7500	+25.000%	230	1,355	-96.000%
2026-01-16	0.6200	0.6300	0.6000	0.6000	-9.091%	110	1,279	-95.000%
2026-01-15	0.6400	0.6600	0.6300	0.6600	-8.333%	217	1,279	-95.455%
2026-01-14	0.6600	0.7300	0.6600	0.7200	+33.333%	8	1,255	-95.833%
2026-01-13	0.5600	0.5600	0.5400	0.5400	-8.475%	25	1,252	-94.444%
2026-01-12	0.5600	0.6000	0.5600	0.5900	+5.357%	71	1,237	-94.915%
2026-01-08	0.5700	0.5800	0.5600	0.5600	+5.660%	120	1,178	-94.643%
2026-01-06	0.5300	0.5300	0.5300	0.5300	-8.621%	1	1,160	-94.340%
2026-01-02	0.5800	0.5800	0.5800	0.5800	-10.769%	15	1,159	-94.828%
2025-12-31	0.6300	0.6500	0.6300	0.6500	+8.333%	79	1,154	-95.385%
2025-12-29	0.6000	0.6000	0.6000	0.6000	+3.448%	12	1,154	-95.000%
2025-12-26	0.5800	0.5800	0.5800	0.5800	+3.571%	1	1,166	-94.828%
2025-12-23	0.6200	0.6200	0.5600	0.5600	-9.677%	2	1,165	-94.643%
2025-12-22	0.6500	0.6500	0.6200	0.6200	-4.615%	19	1,180	-95.161%
2025-12-19	0.6700	0.6700	0.6500	0.6500	-8.451%	50	1,180	-95.385%
2025-12-18	0.7500	0.7500	0.7100	0.7100	+2.899%	6	1,140	-95.775%
2025-12-16	0.6900	0.6900	0.6900	0.6900	0.000%	100	1,138	-95.652%
2025-12-15	0.6600	0.7000	0.6600	0.6900	+1.471%	22	1,038	-95.652%
2025-12-12	0.6500	0.6800	0.6500	0.6800	-4.225%	70	1,038	-95.588%
2025-12-11	0.7100	0.7100	0.7100	0.7100	-11.250%	1	968	-95.775%
2025-12-09	0.8000	0.8000	0.8000	0.8000	+9.589%	2	968	-96.250%
2025-12-03	0.7900	0.7900	0.7300	0.7300	-29.126%	2	966	-95.890%
2025-11-25	1.0300	1.0300	1.0300	1.0300	-12.712%	5	966	-97.087%
2025-11-20	1.0300	1.1800	1.0300	1.1800	+9.259%	11	961	-97.458%
2025-11-19	1.0600	1.0800	1.0600	1.0800	+8.000%	79	952	-97.222%
2025-11-14	1.0000	1.0000	1.0000	1.0000	+13.636%	12	873	-97.000%
2025-11-13	0.8800	0.8800	0.8800	0.8800	-12.000%	1	861	-96.591%
2025-11-04	0.9800	1.0000	0.9800	1.0000	-0.990%	300	860	-97.000%
2025-11-03	1.0400	1.0400	1.0100	1.0100	-2.885%	107	460	-97.030%
2025-10-31	1.0400	1.0900	1.0400	1.0400	-16.129%	102	460	-97.115%
2025-10-22	1.2400	1.2400	1.2400	1.2400	+7.826%	1	360	-97.581%
2025-10-20	1.1500	1.1500	1.1500	1.1500	-16.058%	1	359	-97.391%
2025-10-17	1.5000	1.5000	1.3700	1.3700	-14.375%	21	358	-97.810%
2025-10-16	1.5000	1.6000	1.5000	1.6000	+46.789%	5	358	-98.125%
2025-10-15	1.0300	1.0900	1.0300	1.0900	-24.828%	2	353	-97.248%
2025-10-14	1.5400	1.5400	1.4000	1.4500	+2.837%	4	353	-97.931%
2025-10-09	1.4200	1.4200	1.4100	1.4100	+4.444%	62	353	-97.872%
2025-10-08	1.4000	1.4000	1.3400	1.3500	+2.273%	17	291	-97.778%
2025-10-06	1.3200	1.3200	1.3200	1.3200	+3.125%	5	275	-97.727%
2025-10-01	1.2800	1.2800	1.2700	1.2800	+12.281%	104	275	-97.656%
2025-09-26	1.1000	1.1500	1.1000	1.1400	0.000%	178	178	-97.368%