Dark

BAC20260717P45
BAC Jul 17 2026 45.00 Put (BAC260717P00045000)
option OPRA

EOD

Jul 1, 2026

0.0200-50.000%(-0.0200)942

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0500	0.0200	0.0200	-50.000%	942	14,347	0.000%
2026-06-29	0.0300	0.0400	0.0300	0.0400	-20.000%	28	14,370	-50.000%
2026-06-26	0.0600	0.0600	0.0400	0.0500	0.000%	79	14,369	-60.000%
2026-06-25	0.0400	0.0500	0.0400	0.0500	-37.500%	24	14,360	-60.000%
2026-06-24	0.1400	0.1400	0.0400	0.0800	+100.000%	16	14,373	-75.000%
2026-06-23	0.0600	0.0600	0.0400	0.0400	-33.333%	56	14,384	-50.000%
2026-06-22	0.0700	0.0700	0.0400	0.0600	-14.286%	97	14,334	-66.667%
2026-06-18	0.0600	0.1000	0.0500	0.0700	0.000%	1,140	14,237	-71.429%
2026-06-17	0.0600	0.1100	0.0400	0.0700	+16.667%	4,222	14,237	-71.429%
2026-06-16	0.0600	0.0700	0.0500	0.0600	-14.286%	77	10,894	-66.667%
2026-06-15	0.0600	0.0900	0.0600	0.0700	-36.364%	242	10,904	-71.429%
2026-06-12	0.0100	0.1200	0.0100	0.1100	+10.000%	1,866	10,966	-81.818%
2026-06-11	0.1500	0.1600	0.1000	0.1000	-28.571%	55	11,312	-80.000%
2026-06-10	0.1500	0.1500	0.1400	0.1400	-12.500%	318	11,317	-85.714%
2026-06-09	0.1600	0.1900	0.1500	0.1600	-5.882%	350	11,466	-87.500%
2026-06-08	0.1900	0.1900	0.1500	0.1700	-5.556%	502	11,728	-88.235%
2026-06-05	0.1900	0.2100	0.1600	0.1800	-5.263%	845	11,581	-88.889%
2026-06-04	0.2400	0.2700	0.1700	0.1900	-36.667%	921	11,791	-89.474%
2026-06-03	0.3200	0.3900	0.2900	0.3000	+3.448%	333	12,370	-93.333%
2026-06-02	0.3000	0.3200	0.2600	0.2900	-12.121%	239	12,252	-93.103%
2026-06-01	0.3600	0.3900	0.3300	0.3300	-10.811%	128	12,256	-93.939%
2026-05-29	0.4000	0.4100	0.3600	0.3700	-15.909%	118	12,246	-94.595%
2026-05-28	0.4500	0.4600	0.4100	0.4400	+2.326%	202	12,256	-95.455%
2026-05-27	0.3400	0.4800	0.3300	0.4300	+22.857%	162	12,213	-95.349%
2026-05-26	0.3700	0.3900	0.3500	0.3500	-20.455%	413	12,237	-94.286%
2026-05-22	0.4200	0.4500	0.4000	0.4400	-10.204%	317	11,841	-95.455%
2026-05-21	0.5500	0.5500	0.4900	0.4900	-3.922%	136	11,770	-95.918%
2026-05-20	0.5400	0.5400	0.5000	0.5100	-15.000%	136	11,770	-96.078%
2026-05-19	0.6200	0.6200	0.5300	0.6000	+1.695%	579	13,866	-96.667%
2026-05-18	0.6900	0.6900	0.5900	0.5900	-26.250%	2,303	13,866	-96.610%
2026-05-15	0.8300	0.8600	0.8000	0.8000	-1.235%	148	13,866	-97.500%
2026-05-14	0.7600	0.9000	0.7300	0.8100	-5.814%	543	13,809	-97.531%
2026-05-13	0.7100	0.8600	0.7100	0.8600	+22.857%	1,467	13,343	-97.674%
2026-05-12	0.8300	0.8600	0.6400	0.7000	-7.895%	687	13,343	-97.143%
2026-05-11	0.6600	0.8000	0.6500	0.7600	+15.152%	882	13,343	-97.368%
2026-05-08	0.5500	0.6600	0.5500	0.6600	+50.000%	447	13,317	-96.970%
2026-05-07	0.3800	0.4900	0.3800	0.4400	+10.000%	681	13,222	-95.455%
2026-05-06	0.3600	0.4100	0.3500	0.4000	-4.762%	351	13,539	-95.000%
2026-05-05	0.4900	0.4900	0.4200	0.4200	-27.586%	329	13,352	-95.238%
2026-05-04	0.5200	0.5800	0.4900	0.5800	+23.404%	852	13,315	-96.552%
2026-05-01	0.4400	0.4800	0.4100	0.4700	+6.818%	118	12,692	-95.745%
2026-04-30	0.4700	0.4800	0.4300	0.4400	-16.981%	1,500	12,692	-95.455%
2026-04-29	0.5800	0.6000	0.5300	0.5300	-5.357%	739	13,645	-96.226%
2026-04-28	0.5500	0.5700	0.5500	0.5600	-5.085%	154	13,021	-96.429%
2026-04-27	0.5800	0.6000	0.5600	0.5900	-11.940%	216	13,062	-96.610%
2026-04-24	0.7300	0.7300	0.6100	0.6700	+3.077%	1,039	12,914	-97.015%
2026-04-23	0.6000	0.6900	0.5400	0.6500	+3.175%	488	12,098	-96.923%
2026-04-22	0.5600	0.6300	0.5300	0.6300	+14.545%	433	12,038	-96.825%
2026-04-21	0.4500	0.5600	0.4500	0.5500	+10.000%	318	11,608	-96.364%
2026-04-20	0.5000	0.5500	0.4600	0.5000	+6.383%	570	11,608	-96.000%
2026-04-17	0.4200	0.4700	0.4100	0.4700	-17.544%	486	11,378	-95.745%
2026-04-16	0.5100	0.5900	0.4800	0.5700	+14.000%	293	11,487	-96.491%
2026-04-15	0.4900	0.5500	0.4500	0.5000	-20.635%	197	11,473	-96.000%
2026-04-14	0.6900	0.6900	0.6100	0.6300	-8.696%	734	11,535	-96.825%
2026-04-13	0.9400	0.9400	0.6800	0.6900	-17.857%	215	11,458	-97.101%
2026-04-10	0.8700	0.8700	0.8300	0.8400	0.000%	97	11,485	-97.619%
2026-04-09	1.0400	1.0400	0.8300	0.8400	-17.647%	1,211	11,456	-97.619%
2026-04-08	1.0000	1.0600	0.9500	1.0200	-30.612%	821	11,165	-98.039%
2026-04-07	1.5000	1.5200	1.4100	1.4700	+3.521%	132	10,616	-98.639%
2026-04-06	1.6300	1.6300	1.4200	1.4200	-15.476%	182	10,581	-98.592%
2026-04-02	2.1600	2.1600	1.6500	1.6800	-2.890%	166	10,529	-98.810%
2026-04-01	1.5900	1.7500	1.5900	1.7300	-8.466%	446	10,529	-98.844%
2026-03-31	2.2800	2.3600	1.8900	1.8900	-25.000%	448	10,343	-98.942%
2026-03-30	2.4300	2.5200	2.3900	2.5200	-2.703%	108	10,339	-99.206%
2026-03-27	2.3500	2.6000	2.2700	2.5900	+23.333%	146	10,333	-99.228%
2026-03-26	1.8900	2.1500	1.8900	2.1000	+8.808%	19	10,325	-99.048%
2026-03-25	1.8800	1.9400	1.8400	1.9300	-8.531%	124	10,319	-98.964%
2026-03-24	2.2800	2.2800	2.0400	2.1100	-4.091%	47	10,306	-99.052%
2026-03-23	1.9200	2.2000	1.9200	2.2000	-14.063%	196	10,275	-99.091%
2026-03-20	2.3700	2.6400	2.3100	2.5600	+2.400%	809	10,326	-99.219%
2026-03-19	2.7000	2.8100	2.5000	2.5000	-2.724%	252	9,718	-99.200%
2026-03-18	2.2300	2.6100	2.2300	2.5700	+10.776%	1,411	9,735	-99.222%
2026-03-17	2.2900	2.3200	2.2700	2.3200	-6.452%	27	8,560	-99.138%
2026-03-16	2.5000	2.5200	2.4000	2.4800	-7.807%	116	8,552	-99.194%
2026-03-13	2.4500	2.6900	2.4500	2.6900	+1.509%	103	8,551	-99.257%
2026-03-12	2.5000	2.7400	2.4900	2.6500	+20.455%	504	8,554	-99.245%
2026-03-11	2.2300	2.3300	2.2000	2.2000	+4.265%	27	8,798	-99.091%
2026-03-10	2.3400	2.3400	1.9700	2.1100	-10.970%	41	8,803	-99.052%
2026-03-09	2.6600	2.8200	2.3700	2.3700	-0.837%	20	8,769	-99.156%
2026-03-06	2.4400	2.4800	2.3000	2.3900	+23.196%	28	9,058	-99.163%
2026-03-05	1.9000	1.9600	1.8900	1.9400	+3.743%	22	9,056	-98.969%
2026-03-04	2.1800	2.1800	1.8700	1.8700	-10.526%	18	9,067	-98.930%
2026-03-03	2.3500	2.4800	2.0900	2.0900	+5.025%	1,215	9,291	-99.043%
2026-03-02	2.2900	2.2900	1.9100	1.9900	-3.865%	224	8,381	-98.995%
2026-02-27	1.8100	2.1400	1.7900	2.0700	+58.015%	385	8,338	-99.034%
2026-02-26	1.3000	1.4100	1.2900	1.3100	-5.072%	129	8,245	-98.473%
2026-02-25	1.4600	1.4600	1.3800	1.3800	-19.767%	57	8,141	-98.551%
2026-02-24	1.8200	2.0000	1.6600	1.7200	+13.158%	220	8,141	-98.837%
2026-02-23	1.2900	1.6700	1.2900	1.5200	+16.923%	147	8,130	-98.684%
2026-02-20	1.4000	1.4000	1.3000	1.3000	-7.143%	167	8,040	-98.462%
2026-02-19	1.4000	1.4300	1.3100	1.4000	+10.236%	221	7,931	-98.571%
2026-02-18	1.2500	1.2700	1.1900	1.2700	-7.971%	33	7,857	-98.425%
2026-02-17	1.4200	1.4300	1.3100	1.3800	-4.828%	75	7,857	-98.551%
2026-02-13	1.6100	1.6100	1.4000	1.4500	-3.974%	140	7,820	-98.621%
2026-02-12	1.2100	1.5700	1.2100	1.5100	+29.060%	113	7,820	-98.675%
2026-02-11	1.1300	1.1900	1.0400	1.1700	+25.806%	50	7,760	-98.291%
2026-02-10	0.7600	0.9300	0.7600	0.9300	+16.250%	4	7,738	-97.849%
2026-02-09	0.8200	0.8200	0.8000	0.8000	-8.046%	6	7,737	-97.500%
2026-02-06	0.9500	0.9500	0.8100	0.8700	-20.183%	17	7,736	-97.701%
2026-02-05	1.0600	1.1300	1.0600	1.0900	+13.542%	663	7,729	-98.165%
2026-02-04	0.9100	0.9600	0.9100	0.9600	-9.434%	19	7,214	-97.917%
2026-02-03	1.0000	1.0600	0.9000	1.0600	+3.922%	163	7,197	-98.113%
2026-02-02	1.0900	1.1200	1.0200	1.0200	-10.526%	204	7,196	-98.039%
2026-01-30	1.1200	1.2100	1.1200	1.1400	-4.202%	245	7,003	-98.246%
2026-01-29	1.2700	1.2900	1.1800	1.1900	-12.500%	879	6,847	-98.319%
2026-01-28	1.2500	1.3900	1.2500	1.3600	+11.475%	456	6,269	-98.529%
2026-01-27	1.2800	1.2900	1.2200	1.2200	-4.688%	1,367	5,919	-98.361%
2026-01-26	1.3800	1.3800	1.2700	1.2800	-8.571%	106	6,938	-98.438%
2026-01-23	1.3500	1.4400	1.3000	1.4000	+9.375%	978	6,890	-98.571%
2026-01-22	1.2100	1.2800	1.1700	1.2800	-0.775%	508	6,216	-98.438%
2026-01-21	1.3000	1.3700	1.2800	1.2900	-8.511%	469	6,019	-98.450%
2026-01-20	1.1800	1.4100	1.1800	1.4100	+21.552%	302	5,846	-98.582%
2026-01-16	1.2600	1.2600	1.1200	1.1600	-7.937%	338	5,497	-98.276%
2026-01-15	1.1800	1.2600	1.1800	1.2600	-5.970%	765	5,497	-98.413%
2026-01-14	1.4300	1.4300	1.3300	1.3400	+13.559%	1,452	5,083	-98.507%
2026-01-13	1.1000	1.1800	1.0900	1.1800	+10.280%	864	5,119	-98.305%
2026-01-12	1.0200	1.0700	1.0200	1.0700	+10.309%	16	4,511	-98.131%
2026-01-09	0.9200	0.9700	0.9200	0.9700	+1.042%	435	4,508	-97.938%
2026-01-08	0.9900	0.9900	0.9500	0.9600	-3.030%	12	4,637	-97.917%
2026-01-07	0.9300	0.9900	0.9300	0.9900	+13.793%	103	4,635	-97.980%
2026-01-06	0.9000	0.9000	0.8700	0.8700	-2.247%	295	4,635	-97.701%
2026-01-05	0.9100	0.9500	0.8800	0.8900	-13.592%	31	4,414	-97.753%
2026-01-02	1.0900	1.0900	1.0300	1.0300	-10.435%	235	4,414	-98.058%
2025-12-31	1.1000	1.1500	1.0800	1.1500	+6.481%	333	4,065	-98.261%
2025-12-30	1.0600	1.0900	1.0500	1.0800	+3.846%	173	4,065	-98.148%
2025-12-29	1.0000	1.0400	1.0000	1.0400	+7.216%	103	3,904	-98.077%
2025-12-26	0.9700	0.9700	0.9700	0.9700	-2.020%	9	3,823	-97.938%
2025-12-24	0.9800	1.0000	0.9800	0.9900	-3.883%	30	3,804	-97.980%
2025-12-23	1.0000	1.0500	1.0000	1.0300	-5.505%	37	3,804	-98.058%
2025-12-22	1.0900	1.0900	1.0900	1.0900	-6.034%	5	3,798	-98.165%
2025-12-19	1.1800	1.1800	1.1600	1.1600	-3.333%	6	3,798	-98.276%
2025-12-17	1.2000	1.2000	1.2000	1.2000	-4.000%	1	3,798	-98.333%
2025-12-16	1.2500	1.2500	1.2500	1.2500	+3.306%	3	3,798	-98.400%
2025-12-15	1.1300	1.2200	1.1300	1.2100	+0.833%	771	3,796	-98.347%
2025-12-12	1.2000	1.2000	1.2000	1.2000	-11.765%	1	3,385	-98.333%
2025-12-10	1.3600	1.3600	1.3600	1.3600	+3.030%	4	3,385	-98.529%
2025-12-04	1.3200	1.3200	1.3200	1.3200	-7.692%	3	3,381	-98.485%
2025-12-03	1.3900	1.4300	1.3900	1.4300	-4.027%	2	3,381	-98.601%
2025-12-02	1.4900	1.4900	1.4900	1.4900	0.000%	3	3,382	-98.658%
2025-11-28	1.5100	1.5100	1.4800	1.4900	-19.459%	12	3,382	-98.658%
2025-11-25	1.8500	1.8500	1.8500	1.8500	-17.411%	5	3,373	-98.919%
2025-11-21	2.2400	2.2400	2.2400	2.2400	+3.704%	2	3,368	-99.107%
2025-11-20	1.8000	2.3700	1.8000	2.1600	+12.500%	24	3,369	-99.074%
2025-11-19	1.9300	1.9300	1.9200	1.9200	-8.571%	59	3,367	-98.958%
2025-11-18	2.1000	2.1000	2.1000	2.1000	+2.941%	10	3,367	-99.048%
2025-11-17	2.0400	2.0400	2.0400	2.0400	+36.000%	1	3,367	-99.020%
2025-11-12	1.4900	1.5000	1.4900	1.5000	-7.407%	70	3,367	-98.667%
2025-11-11	1.6600	1.6600	1.6200	1.6200	-2.410%	11	3,367	-98.765%
2025-11-10	1.6800	1.6800	1.6600	1.6600	-6.215%	9	3,367	-98.795%
2025-10-31	1.8000	1.9300	1.7700	1.7700	-0.562%	102	3,358	-98.870%
2025-10-28	1.7900	1.7900	1.7800	1.7800	-11.000%	16	3,307	-98.876%
2025-10-21	2.0000	2.0200	2.0000	2.0000	-2.439%	38	3,307	-99.000%
2025-10-20	2.0200	2.0900	2.0100	2.0500	+7.895%	912	3,306	-99.024%
2025-10-15	1.8600	1.9000	1.8600	1.9000	-33.566%	2	2,775	-98.947%
2025-10-14	2.8600	2.8600	2.8600	2.8600	+1.060%	10	2,775	-99.301%
2025-10-10	2.8000	2.8300	2.8000	2.8300	+10.980%	10	2,775	-99.293%
2025-10-09	2.5700	2.5700	2.5500	2.5500	+4.938%	14	2,766	-99.216%
2025-10-07	2.4300	2.4300	2.4300	2.4300	+3.404%	73	2,766	-99.177%
2025-10-06	2.3800	2.3800	2.3500	2.3500	+3.524%	27	2,702	-99.149%
2025-10-03	2.2700	2.2700	2.2700	2.2700	+3.182%	30	2,676	-99.119%
2025-09-30	2.0800	2.2100	2.0800	2.2000	+11.111%	125	2,646	-99.091%
2025-09-29	1.9800	1.9800	1.9800	1.9800	0.000%	2,500	2,521	-98.990%
2025-09-26	1.9800	1.9800	1.9800	1.9800	0.000%	21	21	-98.990%