Dark

BAC20260717P55
BAC Jul 17 2026 55.00 Put (BAC260717P00055000)
option OPRA

EOD

Jul 1, 2026

0.3400-46.032%(-0.2900)363

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.5900	0.7100	0.3200	0.3400	-46.032%	363	12,660	0.000%
2026-06-30	0.5100	0.6800	0.5100	0.6300	+61.538%	864	12,508	-46.032%
2026-06-29	0.4900	0.5100	0.3700	0.3900	-20.408%	594	12,025	-12.821%
2026-06-26	0.4600	0.6300	0.4500	0.4900	-2.000%	719	12,064	-30.612%
2026-06-25	0.5100	0.5400	0.3600	0.5000	-20.635%	1,852	12,125	-32.000%
2026-06-24	0.5600	0.6900	0.5200	0.6300	+3.279%	611	12,520	-46.032%
2026-06-23	0.7400	0.7400	0.5900	0.6100	-17.568%	2,127	12,398	-44.262%
2026-06-22	0.8900	1.0100	0.6600	0.7400	-35.088%	537	11,507	-54.054%
2026-06-18	0.8500	1.1700	0.7800	1.1400	+10.680%	8,082	8,714	-70.175%
2026-06-17	0.8400	1.1100	0.6400	1.0300	+7.292%	6,367	8,714	-66.990%
2026-06-16	1.3400	1.3400	0.9000	0.9600	-27.820%	2,768	8,481	-64.583%
2026-06-15	1.2000	1.3400	1.1000	1.3300	-8.904%	2,250	8,606	-74.436%
2026-06-12	1.6300	1.6500	1.3700	1.4600	-17.978%	755	7,316	-76.712%
2026-06-11	2.0900	2.2900	1.7600	1.7800	-14.833%	241	7,164	-80.899%
2026-06-10	2.1900	2.1900	1.8300	2.0900	-7.111%	503	7,096	-83.732%
2026-06-09	2.3700	2.6200	2.1600	2.2500	-16.357%	342	6,959	-84.889%
2026-06-08	2.6800	2.7000	2.3500	2.6900	+2.672%	216	6,968	-87.361%
2026-06-05	2.4100	2.8100	2.3700	2.6200	-1.132%	2,294	6,948	-87.023%
2026-06-04	2.9000	3.1000	2.5400	2.6500	-31.525%	408	5,759	-87.170%
2026-06-03	4.4300	4.4300	3.8700	3.8700	+10.256%	22	5,514	-91.214%
2026-06-02	4.1000	4.1000	3.5100	3.5100	-18.561%	20	5,517	-90.313%
2026-06-01	4.3000	4.3900	4.1500	4.3100	+0.233%	7	5,518	-92.111%
2026-05-29	4.8000	4.9000	4.3000	4.3000	-10.230%	7	5,521	-92.093%
2026-05-28	4.5500	4.7900	4.5000	4.7900	+0.842%	9	5,514	-92.902%
2026-05-27	4.3200	4.7800	4.3200	4.7500	+26.667%	23	5,515	-92.842%
2026-05-26	3.7500	3.7500	3.7500	3.7500	-4.580%	5	5,514	-90.933%
2026-05-22	4.1000	4.2300	3.9300	3.9300	-10.682%	13	5,524	-91.349%
2026-05-21	4.5500	4.9000	4.4000	4.4000	-4.348%	56	5,564	-92.273%
2026-05-20	4.8500	4.8500	4.3900	4.6000	-8.911%	404	5,564	-92.609%
2026-05-19	5.1000	5.1000	4.6500	5.0500	+1.000%	68	5,928	-93.267%
2026-05-18	5.2000	5.2500	4.9000	5.0000	-13.793%	74	5,928	-93.200%
2026-05-15	5.8000	6.0500	5.6500	5.8000	+5.455%	64	5,928	-94.138%
2026-05-14	5.4000	5.9500	5.2500	5.5000	+2.804%	75	5,947	-93.818%
2026-05-13	5.1200	5.3500	5.1200	5.3500	+3.482%	3	5,990	-93.645%
2026-05-11	5.1700	5.1700	5.1700	5.1700	+17.500%	1	5,990	-93.424%
2026-05-08	3.7500	4.4000	3.7500	4.4000	+37.500%	4	5,991	-92.273%
2026-05-07	2.8800	3.3000	2.8800	3.2000	+2.236%	59	5,993	-89.375%
2026-05-06	3.0000	3.1600	3.0000	3.1300	-5.152%	93	5,998	-89.137%
2026-05-05	3.6000	3.6000	3.3000	3.3000	-15.167%	146	6,026	-89.697%
2026-05-04	3.7000	3.9600	3.7000	3.8900	+14.412%	61	5,982	-91.260%
2026-05-01	3.0000	3.4000	2.9500	3.4000	+4.615%	96	5,922	-90.000%
2026-04-30	3.3500	3.3500	3.2500	3.2500	-9.722%	37	5,922	-89.538%
2026-04-29	3.9000	3.9000	3.6000	3.6000	-5.263%	49	5,912	-90.556%
2026-04-27	3.7500	3.8000	3.7500	3.8000	-5.000%	31	5,928	-91.053%
2026-04-24	4.0000	4.0500	4.0000	4.0000	+1.266%	12	5,899	-91.500%
2026-04-23	3.4500	3.9500	3.3000	3.9500	+11.268%	58	5,898	-91.392%
2026-04-22	3.4000	3.5500	3.4000	3.5500	+1.429%	36	5,900	-90.423%
2026-04-21	2.8000	3.5000	2.8000	3.5000	+7.692%	58	4,947	-90.286%
2026-04-20	3.3000	3.3500	3.2500	3.2500	+4.839%	35	4,947	-89.538%
2026-04-17	2.9600	3.1000	2.7700	3.1000	-4.615%	611	4,924	-89.032%
2026-04-16	2.9700	3.2600	2.9700	3.2500	+10.544%	47	4,838	-89.538%
2026-04-15	2.7500	3.2500	2.6600	2.9400	-17.183%	162	4,808	-88.435%
2026-04-14	3.6500	3.6500	3.4500	3.5500	-2.740%	498	4,795	-90.423%
2026-04-13	4.4300	4.4300	3.6000	3.6500	-12.048%	59	4,695	-90.685%
2026-04-10	4.1500	4.1500	4.1500	4.1500	+2.469%	25	4,731	-91.807%
2026-04-09	4.3000	4.3000	4.0500	4.0500	-14.013%	8	4,731	-91.605%
2026-04-08	4.7000	4.7100	4.7000	4.7100	-37.200%	6	4,729	-92.781%
2026-03-23	7.3000	7.5000	7.3000	7.5000	-5.422%	6	4,728	-95.467%
2026-03-18	7.9300	7.9300	7.9300	7.9300	+5.033%	2	4,729	-95.712%
2026-03-17	7.5500	7.5500	7.5500	7.5500	-7.927%	3	4,729	-95.497%
2026-03-16	8.2000	8.2000	8.2000	8.2000	-3.529%	1	4,732	-95.854%
2026-03-12	8.7400	8.7400	8.5000	8.5000	+1.432%	6	4,731	-96.000%
2026-03-09	8.3800	8.3800	8.3800	8.3800	+12.332%	1	4,731	-95.943%
2026-03-06	7.4500	7.4600	7.4500	7.4600	+9.706%	10	4,730	-95.442%
2026-03-05	6.4000	6.8000	6.4000	6.8000	+6.250%	4	4,720	-95.000%
2026-03-03	7.4000	7.4000	6.4000	6.4000	-6.977%	29	4,716	-94.688%
2026-03-02	7.6100	7.6100	6.8800	6.8800	+37.600%	2	4,697	-95.058%
2026-02-26	5.1000	5.1000	5.0000	5.0000	-10.714%	10	4,696	-93.200%
2026-02-23	4.9500	5.9000	4.9500	5.6000	+16.667%	20	4,695	-93.929%
2026-02-20	4.8500	4.8500	4.8000	4.8000	-1.031%	14	4,687	-92.917%
2026-02-19	4.8500	5.0000	4.8500	4.8500	+7.778%	90	4,689	-92.990%
2026-02-18	4.5000	4.5000	4.5000	4.5000	-6.445%	2	4,677	-92.444%
2026-02-17	4.8000	4.8100	4.8000	4.8100	-8.381%	7	4,675	-92.931%
2026-02-13	5.4800	5.4800	5.2500	5.2500	0.000%	21	4,682	-93.524%
2026-02-12	4.5000	5.3000	4.5000	5.2500	+25.000%	14	4,682	-93.524%
2026-02-11	3.4500	4.2000	3.4500	4.2000	+21.739%	117	4,672	-91.905%
2026-02-10	2.8800	4.0500	2.8800	3.4500	+13.115%	105	4,686	-90.145%
2026-02-09	3.1000	3.1000	3.0500	3.0500	-20.779%	13	4,655	-88.852%
2026-02-05	3.9000	4.1000	3.8000	3.8500	+10.000%	145	4,655	-91.169%
2026-02-04	3.5100	3.5100	3.4000	3.5000	-16.667%	18	4,590	-90.286%
2026-02-03	3.4900	4.2000	3.4900	4.2000	+6.329%	61	4,574	-91.905%
2026-02-02	4.3000	4.3500	3.9500	3.9500	-12.222%	62	4,531	-91.392%
2026-01-29	4.8000	4.8000	4.5000	4.5000	-11.765%	30	4,480	-92.444%
2026-01-27	5.1000	5.1000	5.1000	5.1000	+3.239%	1	4,466	-93.333%
2026-01-26	5.1000	5.1000	4.9100	4.9400	-5.000%	5	4,465	-93.117%
2026-01-23	5.2000	5.2000	5.2000	5.2000	+6.122%	41	4,464	-93.462%
2026-01-21	4.9000	4.9000	4.9000	4.9000	-4.854%	26	4,426	-93.061%
2026-01-20	4.6000	5.1500	4.6000	5.1500	+14.444%	17	4,425	-93.398%
2026-01-16	4.5000	4.5000	4.5000	4.5000	-5.263%	3	4,416	-92.444%
2026-01-15	4.7500	4.7500	4.7500	4.7500	-8.654%	6	4,416	-92.842%
2026-01-14	5.2000	5.2000	5.2000	5.2000	+30.000%	3	4,420	-93.462%
2026-01-13	3.9000	4.0000	3.7000	4.0000	+3.896%	142	4,423	-91.500%
2026-01-12	3.7000	3.9000	3.6500	3.8500	+14.925%	181	4,304	-91.169%
2026-01-09	3.4500	3.4500	3.2500	3.3500	0.000%	1,280	4,228	-89.851%
2026-01-08	3.3500	3.3500	3.2000	3.3500	-5.634%	174	3,507	-89.851%
2026-01-07	3.4500	3.5500	3.3500	3.5500	+19.932%	74	3,372	-90.423%
2026-01-06	3.1500	3.1500	2.9600	2.9600	-12.941%	59	3,317	-88.514%
2026-01-05	3.0000	3.4000	3.0000	3.4000	-6.593%	8	3,286	-90.000%
2026-01-02	3.6400	3.6400	3.6400	3.6400	-5.455%	12	3,282	-90.659%
2025-12-31	3.7500	3.8500	3.7500	3.8500	+11.594%	15	3,269	-91.169%
2025-12-23	3.4500	3.4500	3.4500	3.4500	-10.390%	1	3,269	-90.145%
2025-12-19	4.3000	4.3000	3.8500	3.8500	-10.465%	5	168	-91.169%
2025-12-18	4.0800	4.3000	4.0800	4.3000	+8.040%	3	165	-92.093%
2025-12-16	3.9800	3.9800	3.9800	3.9800	-2.927%	3	162	-91.457%
2025-12-12	4.1000	4.1000	4.1000	4.1000	-1.205%	4	159	-91.707%
2025-12-10	4.1500	4.1500	4.1500	4.1500	-8.590%	1	159	-91.807%
2025-12-08	4.5400	4.5400	4.5400	4.5400	-0.220%	20	158	-92.511%
2025-12-03	4.5500	4.5500	4.5500	4.5500	-4.211%	1	148	-92.527%
2025-11-28	4.7500	4.7500	4.7500	4.7500	+4.396%	2	147	-92.842%
2025-11-12	4.5500	4.5500	4.5500	4.5500	-16.514%	48	2	-92.527%
2025-11-03	5.4500	5.4500	5.4500	5.4500	-21.583%	109	2	-93.761%
2025-10-14	6.9500	6.9500	6.9500	6.9500	+1.017%	2	2	-95.108%
2025-10-06	6.7300	6.8800	6.6700	6.8800	+2.840%	6	3	-95.058%
2025-10-03	6.6200	6.6900	6.6200	6.6900	+17.575%	2	3	-94.918%
2025-09-23	5.6900	5.6900	5.6900	5.6900	0.000%	2	2	-94.025%