Dark

BAC20260717P50
BAC Jul 17 2026 50.00 Put (BAC260717P00050000)
option OPRA

EOD

Jul 1, 2026

0.0600-33.333%(-0.0300)146

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0600	0.0800	0.0300	0.0600	-33.333%	146	22,640	0.000%
2026-06-30	0.0900	0.1000	0.0800	0.0900	+28.571%	143	22,717	-33.333%
2026-06-29	0.0900	0.0900	0.0700	0.0700	-22.222%	62	22,742	-14.286%
2026-06-26	0.0900	0.1100	0.0900	0.0900	0.000%	491	22,750	-33.333%
2026-06-25	0.1100	0.1100	0.0800	0.0900	-25.000%	454	22,717	-33.333%
2026-06-24	0.1000	0.1300	0.1000	0.1200	+9.091%	284	22,800	-50.000%
2026-06-23	0.1200	0.1400	0.1100	0.1100	-21.429%	361	22,757	-45.455%
2026-06-22	0.2200	0.2200	0.1300	0.1400	-33.333%	393	22,755	-57.143%
2026-06-18	0.1600	0.2400	0.1500	0.2100	+5.000%	452	22,356	-71.429%
2026-06-17	0.1500	0.2000	0.1300	0.2000	-4.762%	1,299	22,356	-70.000%
2026-06-16	0.2100	0.2200	0.1700	0.2100	-12.500%	470	22,088	-71.429%
2026-06-15	0.2800	0.3000	0.2200	0.2400	-31.429%	647	22,196	-75.000%
2026-06-12	0.4200	0.5100	0.3300	0.3500	-25.532%	385	22,410	-82.857%
2026-06-11	0.5600	0.6300	0.4400	0.4700	-16.071%	1,824	22,525	-87.234%
2026-06-10	0.6200	0.6200	0.4800	0.5600	-9.677%	2,640	22,444	-89.286%
2026-06-09	0.6800	0.7400	0.5700	0.6200	-19.481%	1,759	22,537	-90.323%
2026-06-08	0.7200	0.7700	0.6200	0.7700	+6.944%	998	22,399	-92.208%
2026-06-05	0.6900	0.8500	0.6600	0.7200	-2.703%	5,427	22,380	-91.667%
2026-06-04	0.9800	1.2000	0.7300	0.7400	-38.333%	806	20,771	-91.892%
2026-06-03	1.2200	1.5600	1.1500	1.2000	+8.108%	473	20,668	-95.000%
2026-06-02	1.1900	1.3100	1.1000	1.1100	-25.503%	272	20,599	-94.595%
2026-06-01	1.4600	1.6000	1.3800	1.4900	+10.370%	1,115	20,536	-95.973%
2026-05-29	1.7900	1.7900	1.3500	1.3500	-22.414%	414	19,822	-95.556%
2026-05-28	1.7800	1.7800	1.5400	1.7400	+5.455%	878	19,671	-96.552%
2026-05-27	1.2700	1.8000	1.2700	1.6500	+25.954%	838	19,243	-96.364%
2026-05-26	1.3200	1.3900	1.2900	1.3100	-12.667%	328	18,901	-95.420%
2026-05-22	1.5000	1.5300	1.3700	1.5000	-10.714%	692	18,803	-96.000%
2026-05-21	1.8400	1.9100	1.6300	1.6800	-1.754%	635	19,093	-96.429%
2026-05-20	1.8600	1.8800	1.6500	1.7100	-9.524%	281	19,093	-96.491%
2026-05-19	1.9600	1.9700	1.7300	1.8900	-1.563%	359	19,210	-96.825%
2026-05-18	2.3100	2.3100	1.8900	1.9200	-21.951%	272	19,210	-96.875%
2026-05-15	2.4200	2.6200	2.3700	2.4600	+5.128%	1,360	19,210	-97.561%
2026-05-14	2.1800	2.6400	2.1500	2.3400	-4.878%	464	18,793	-97.436%
2026-05-13	2.2100	2.4600	2.0500	2.4600	+21.782%	490	18,298	-97.561%
2026-05-12	2.2000	2.4300	1.9500	2.0200	-8.182%	689	18,298	-97.030%
2026-05-11	1.8700	2.3000	1.8700	2.2000	+15.789%	1,200	18,298	-97.273%
2026-05-08	1.4000	1.9400	1.3700	1.9000	+37.681%	263	17,982	-96.842%
2026-05-07	1.1800	1.4400	1.1200	1.3800	+17.949%	536	17,816	-95.652%
2026-05-06	1.0900	1.1900	1.0400	1.1700	-7.143%	570	18,013	-94.872%
2026-05-05	1.4000	1.4000	1.2500	1.2600	-19.745%	669	17,756	-95.238%
2026-05-04	1.3400	1.6300	1.3400	1.5700	+24.603%	226	17,469	-96.178%
2026-05-01	1.2000	1.3500	1.1300	1.2600	0.000%	865	17,086	-95.238%
2026-04-30	1.6000	1.6000	1.2200	1.2600	-11.268%	351	17,086	-95.238%
2026-04-29	1.6000	1.6300	1.4200	1.4200	-4.054%	383	16,897	-95.775%
2026-04-28	1.4000	1.5100	1.3700	1.4800	-3.268%	256	16,616	-95.946%
2026-04-27	1.4200	1.6100	1.4200	1.5300	-12.571%	1,073	16,541	-96.078%
2026-04-24	1.7000	1.7700	1.5800	1.7500	+2.941%	146	15,713	-96.571%
2026-04-23	1.4500	1.7200	1.3700	1.7000	+10.390%	193	15,659	-96.471%
2026-04-22	1.3300	1.5600	1.3200	1.5400	+1.987%	493	15,550	-96.104%
2026-04-21	1.2600	1.5100	1.1500	1.5100	+17.969%	180	15,312	-96.026%
2026-04-20	1.3600	1.4000	1.2600	1.2800	0.000%	2,728	15,312	-95.313%
2026-04-17	1.2500	1.2900	1.1000	1.2800	-9.220%	248	13,306	-95.313%
2026-04-16	1.2700	1.4100	1.2300	1.4100	+12.800%	316	13,308	-95.745%
2026-04-15	1.1700	1.4000	1.1000	1.2500	-17.763%	1,358	13,283	-95.200%
2026-04-14	1.7100	1.7100	1.4900	1.5200	-7.317%	1,218	12,543	-96.053%
2026-04-13	2.0200	2.0300	1.6300	1.6400	-14.583%	238	11,599	-96.341%
2026-04-10	1.9900	1.9900	1.8700	1.9200	+2.128%	348	11,501	-96.875%
2026-04-09	2.1500	2.2000	1.8800	1.8800	-15.695%	376	11,422	-96.809%
2026-04-08	2.1500	2.3800	2.1000	2.2300	-25.667%	281	11,295	-97.309%
2026-04-07	3.1500	3.1500	3.0000	3.0000	-1.961%	112	11,224	-98.000%
2026-04-06	3.2500	3.2500	3.0500	3.0600	-12.571%	715	11,231	-98.039%
2026-04-02	3.4500	3.6500	3.4500	3.5000	+1.449%	70	10,727	-98.286%
2026-04-01	3.2500	3.6500	3.2500	3.4500	-22.646%	70	10,727	-98.261%
2026-03-31	4.3400	4.5400	4.2500	4.4600	-8.041%	40	10,714	-98.655%
2026-03-30	4.6700	4.8500	4.6500	4.8500	-2.020%	38	10,713	-98.763%
2026-03-27	4.4100	4.9500	4.4000	4.9500	+23.750%	31	10,718	-98.788%
2026-03-26	3.8000	4.0000	3.8000	4.0000	+3.359%	6	10,736	-98.500%
2026-03-25	3.7500	3.8700	3.7500	3.8700	-5.379%	10	10,733	-98.450%
2026-03-24	4.3500	4.3500	4.0000	4.0900	-8.090%	262	10,731	-98.533%
2026-03-23	4.2000	4.4500	4.0000	4.4500	-9.919%	84	10,649	-98.652%
2026-03-20	4.7000	4.9400	4.5500	4.9400	-3.137%	141	10,615	-98.785%
2026-03-19	5.0000	5.1000	5.0000	5.1000	+10.870%	33	10,634	-98.824%
2026-03-18	4.6000	4.6000	4.6000	4.6000	+1.099%	9	10,626	-98.696%
2026-03-17	4.4500	4.5500	4.4500	4.5500	-4.612%	13	10,626	-98.681%
2026-03-16	4.7200	4.8000	4.7200	4.7700	-8.269%	8	10,619	-98.742%
2026-03-13	4.7000	5.2000	4.6500	5.2000	+4.000%	14	10,619	-98.846%
2026-03-12	4.9900	5.0100	4.7000	5.0000	+16.279%	182	10,632	-98.800%
2026-03-11	4.4700	4.4700	4.3000	4.3000	+4.878%	4	10,627	-98.605%
2026-03-10	4.1000	4.1000	4.1000	4.1000	-8.277%	1	10,626	-98.537%
2026-03-09	4.8000	5.1500	4.3800	4.4700	+2.759%	71	10,626	-98.658%
2026-03-06	4.4000	4.5500	4.3500	4.3500	+12.987%	24	10,693	-98.621%
2026-03-05	3.8500	3.8500	3.8500	3.8500	+8.451%	17	10,684	-98.442%
2026-03-04	3.7000	3.7000	3.5500	3.5500	-5.333%	15	10,673	-98.310%
2026-03-03	4.3500	4.5000	3.7500	3.7500	+1.351%	308	10,678	-98.400%
2026-03-02	4.1000	4.1000	3.6000	3.7000	-3.896%	177	10,448	-98.378%
2026-02-27	3.5800	4.0500	3.3000	3.8500	+47.510%	340	10,359	-98.442%
2026-02-26	2.6700	2.7600	2.6100	2.6100	-9.059%	150	10,384	-97.701%
2026-02-25	3.0000	3.0000	2.8300	2.8700	-15.588%	40	10,451	-97.909%
2026-02-24	3.5000	3.7000	3.3100	3.4000	+9.677%	79	10,451	-98.235%
2026-02-23	2.5700	3.2500	2.5700	3.1000	+26.016%	152	10,438	-98.065%
2026-02-20	2.6800	2.7100	2.4600	2.4600	-8.209%	51	10,412	-97.561%
2026-02-19	2.7400	2.7500	2.5600	2.6800	+11.667%	967	10,379	-97.761%
2026-02-18	2.4400	2.4400	2.3500	2.4000	-9.091%	52	10,040	-97.500%
2026-02-17	2.6400	2.6900	2.4900	2.6400	-8.651%	22	10,002	-97.727%
2026-02-13	3.0000	3.1000	2.6900	2.8900	+0.697%	71	9,945	-97.924%
2026-02-12	2.2000	2.8700	2.2000	2.8700	+26.432%	63	9,945	-97.909%
2026-02-11	1.8000	2.2700	1.8000	2.2700	+13.500%	1,028	9,951	-97.357%
2026-02-10	1.5200	2.1300	1.4900	2.0000	+29.870%	176	9,375	-97.000%
2026-02-09	1.5800	1.5800	1.4900	1.5400	-6.098%	3,730	9,336	-96.104%
2026-02-06	1.7000	1.7000	1.5500	1.6400	-20.388%	164	7,771	-96.341%
2026-02-05	2.0400	2.2100	2.0200	2.0600	+13.187%	2,214	7,631	-97.087%
2026-02-04	1.7400	1.9400	1.7000	1.8200	-13.333%	411	5,582	-96.703%
2026-02-03	1.8000	2.1700	1.8000	2.1000	+3.960%	122	5,181	-97.143%
2026-02-02	2.1600	2.1800	2.0200	2.0200	-12.174%	983	5,092	-97.030%
2026-01-30	2.2600	2.3900	2.2600	2.3000	-4.167%	63	4,625	-97.391%
2026-01-29	2.4900	2.5700	2.3400	2.4000	-11.765%	932	4,600	-97.500%
2026-01-28	2.6300	2.8100	2.5900	2.7200	+8.367%	76	4,644	-97.794%
2026-01-27	2.6100	2.6500	2.5100	2.5100	-3.462%	111	4,601	-97.610%
2026-01-26	2.6600	2.6800	2.5600	2.6000	-6.810%	89	4,566	-97.692%
2026-01-23	2.6900	2.8600	2.6800	2.7900	+13.878%	740	4,567	-97.849%
2026-01-22	2.4600	2.4800	2.3500	2.4500	-6.844%	172	4,205	-97.551%
2026-01-21	2.5900	2.6800	2.5200	2.6300	-2.593%	446	4,083	-97.719%
2026-01-20	2.5300	2.7000	2.3600	2.7000	+18.421%	71	4,019	-97.778%
2026-01-16	2.4600	2.4600	2.2600	2.2800	-7.692%	65	3,963	-97.368%
2026-01-15	2.5900	2.5900	2.4700	2.4700	-5.000%	276	3,963	-97.571%
2026-01-14	2.5800	2.8500	2.5800	2.6000	+22.066%	893	3,776	-97.692%
2026-01-13	2.0500	2.1400	1.9700	2.1300	+6.500%	122	2,991	-97.183%
2026-01-12	1.9800	2.0700	1.9700	2.0000	+9.890%	131	2,942	-97.000%
2026-01-09	1.8500	1.8500	1.7500	1.8200	+0.552%	213	2,938	-96.703%
2026-01-08	1.9000	1.9000	1.7300	1.8100	+12.422%	699	2,912	-96.685%
2026-01-06	1.7000	1.7100	1.6000	1.6100	-1.829%	178	2,618	-96.273%
2026-01-05	1.6400	1.6400	1.6400	1.6400	-17.172%	1	2,534	-96.341%
2026-01-02	2.0700	2.0700	1.9800	1.9800	-6.161%	188	2,534	-96.970%
2025-12-31	2.0700	2.1200	2.0700	2.1100	+5.500%	51	2,363	-97.156%
2025-12-30	1.9800	2.0000	1.9800	2.0000	+2.564%	13	2,363	-97.000%
2025-12-29	1.9500	1.9500	1.9500	1.9500	+5.978%	2	2,350	-96.923%
2025-12-26	1.8500	1.8500	1.7900	1.8400	-4.167%	6	2,348	-96.739%
2025-12-23	1.9000	1.9200	1.8100	1.9200	0.000%	4	2,346	-96.875%
2025-12-22	1.9200	1.9200	1.9200	1.9200	-17.949%	2	2,345	-96.875%
2025-12-18	2.3300	2.4100	2.3100	2.3400	+2.632%	1,230	2,345	-97.436%
2025-12-16	2.2800	2.2800	2.2800	2.2800	+3.167%	5	1,426	-97.368%
2025-12-15	2.0500	2.2100	2.0500	2.2100	+0.913%	4	1,426	-97.285%
2025-12-12	2.1200	2.1900	2.1200	2.1900	-16.092%	2	1,425	-97.260%
2025-12-09	2.6100	2.6100	2.6000	2.6100	+6.531%	707	1,425	-97.701%
2025-12-08	2.4500	2.4500	2.4500	2.4500	-3.922%	501	724	-97.551%
2025-12-05	2.5500	2.5500	2.5500	2.5500	+5.372%	2	256	-97.647%
2025-12-04	2.4200	2.4200	2.4200	2.4200	-6.202%	3	256	-97.521%
2025-12-03	2.5000	2.5800	2.5000	2.5800	-3.731%	6	253	-97.674%
2025-11-28	2.6800	2.6800	2.6800	2.6800	-13.548%	1	249	-97.761%
2025-11-25	3.0800	3.1000	3.0800	3.1000	-20.716%	27	248	-98.065%
2025-11-21	3.9100	3.9100	3.9100	3.9100	+10.141%	1	224	-98.465%
2025-11-20	3.5500	3.5500	3.5500	3.5500	-1.389%	3	224	-98.310%
2025-11-17	3.6000	3.6000	3.6000	3.6000	+9.091%	31	227	-98.333%
2025-11-14	3.3000	3.3000	3.3000	3.3000	+12.628%	3	227	-98.182%
2025-11-11	2.9300	2.9300	2.9300	2.9300	-9.568%	1	228	-97.952%
2025-11-06	3.2400	3.2400	3.2400	3.2400	-4.425%	1	228	-98.148%
2025-11-05	3.3900	3.3900	3.3900	3.3900	+14.527%	1	228	-98.230%
2025-11-04	2.9600	2.9600	2.9600	2.9600	-10.303%	6	227	-97.973%
2025-10-24	3.3000	3.3000	3.3000	3.3000	-17.293%	30	221	-98.182%
2025-10-22	3.9900	3.9900	3.9900	3.9900	+3.101%	5	191	-98.496%
2025-10-20	3.8700	3.8700	3.8700	3.8700	+9.014%	10	186	-98.450%
2025-10-16	3.5500	3.5500	3.5500	3.5500	-1.934%	10	176	-98.310%
2025-10-15	3.5000	3.6200	3.5000	3.6200	-24.896%	12	166	-98.343%
2025-10-13	4.7900	4.8400	4.7400	4.8200	+7.830%	8	166	-98.755%
2025-10-09	4.3500	4.5400	4.3500	4.4700	+6.429%	32	166	-98.658%
2025-10-08	4.3500	4.3500	4.2000	4.2000	+3.704%	5	137	-98.571%
2025-10-06	4.0500	4.0500	4.0500	4.0500	+1.250%	1	136	-98.519%
2025-10-02	4.0000	4.0000	4.0000	4.0000	+16.959%	20	136	-98.500%
2025-09-29	3.4400	3.4700	3.3700	3.4200	+0.588%	10	116	-98.246%
2025-09-26	3.5000	3.5000	3.4000	3.4000	-9.333%	56	116	-98.235%
2025-09-25	3.7500	3.7500	3.7500	3.7500	+13.636%	7	61	-98.400%
2025-09-23	3.3500	3.3500	3.2600	3.3000	-2.941%	57	55	-98.182%
2025-09-22	3.4000	3.4000	3.4000	3.4000	+0.890%	1	5	-98.235%
2025-09-19	3.4500	3.5000	3.3700	3.3700	-3.714%	6	5	-98.220%
2025-09-18	3.5000	3.5000	3.5000	3.5000	0.000%	5	4	-98.286%