Dark

BAC20260821P40
BAC Aug 21 2026 40.00 Put (BAC260821P00040000)
option OPRA

EOD

Jul 1, 2026

0.05000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0500	0.0500	0.0500	0.000%	5	4,411	0.000%
2026-06-29	0.0600	0.0600	0.0500	0.0500	-28.571%	28	4,406	0.000%
2026-06-26	0.0700	0.0700	0.0700	0.0700	+40.000%	3	4,381	-28.571%
2026-06-24	0.0600	0.0600	0.0500	0.0500	+25.000%	11	4,378	0.000%
2026-06-23	0.0400	0.0400	0.0400	0.0400	-20.000%	6	4,368	+25.000%
2026-06-22	0.0600	0.0600	0.0500	0.0500	-37.500%	188	4,374	0.000%
2026-06-18	0.0700	0.0800	0.0700	0.0800	+33.333%	12	4,455	-37.500%
2026-06-17	0.0600	0.0900	0.0500	0.0600	0.000%	23	4,455	-16.667%
2026-06-16	0.0700	0.0700	0.0500	0.0600	-25.000%	21	4,463	-16.667%
2026-06-15	0.1000	0.1000	0.0700	0.0800	-27.273%	12	4,470	-37.500%
2026-06-12	0.1000	0.1100	0.1000	0.1100	-21.429%	15	4,470	-54.545%
2026-06-11	0.1400	0.1400	0.1400	0.1400	-6.667%	5	4,471	-64.286%
2026-06-09	0.1200	0.1500	0.1200	0.1500	-6.250%	40	4,476	-66.667%
2026-06-08	0.1400	0.1600	0.1300	0.1600	+14.286%	129	4,455	-68.750%
2026-06-05	0.1400	0.1700	0.1400	0.1400	-6.667%	213	4,416	-64.286%
2026-06-04	0.1600	0.1600	0.1500	0.1500	-25.000%	36	4,619	-66.667%
2026-06-03	0.2100	0.2200	0.2000	0.2000	+5.263%	55	4,616	-75.000%
2026-06-02	0.2000	0.2000	0.1900	0.1900	-5.000%	49	4,618	-73.684%
2026-06-01	0.2100	0.2100	0.2000	0.2000	-23.077%	3	4,615	-75.000%
2026-05-28	0.2600	0.2600	0.2600	0.2600	0.000%	1	4,615	-80.769%
2026-05-27	0.3000	0.3000	0.2600	0.2600	+4.000%	5	4,616	-80.769%
2026-05-26	0.2500	0.2500	0.2400	0.2500	-13.793%	18	4,619	-80.000%
2026-05-22	0.2800	0.2900	0.2600	0.2900	-12.121%	64	4,626	-82.759%
2026-05-20	0.3200	0.3300	0.3200	0.3300	-5.714%	4	4,626	-84.848%
2026-05-19	0.3400	0.3500	0.3400	0.3500	0.000%	5	4,599	-85.714%
2026-05-18	0.4300	0.4300	0.3500	0.3500	-22.222%	43	4,599	-85.714%
2026-05-15	0.4500	0.4600	0.4500	0.4500	-6.250%	55	4,599	-88.889%
2026-05-14	0.4400	0.5400	0.4400	0.4800	+9.091%	21	4,546	-89.583%
2026-05-13	0.4300	0.4500	0.4300	0.4400	+2.326%	13	4,529	-88.636%
2026-05-12	0.4200	0.4300	0.4200	0.4300	-4.444%	11	4,529	-88.372%
2026-05-11	0.4400	0.4600	0.4200	0.4500	+7.143%	16	4,529	-88.889%
2026-05-08	0.3300	0.4200	0.3200	0.4200	+40.000%	26	4,516	-88.095%
2026-05-06	0.2700	0.3000	0.2700	0.3000	-3.226%	270	4,506	-83.333%
2026-05-05	0.3000	0.3100	0.3000	0.3100	-11.429%	32	4,371	-83.871%
2026-05-04	0.3500	0.3500	0.3500	0.3500	+9.375%	5	4,399	-85.714%
2026-05-01	0.3000	0.3300	0.3000	0.3200	0.000%	9	4,390	-84.375%
2026-04-30	0.3600	0.3600	0.3200	0.3200	-20.000%	29	4,390	-84.375%
2026-04-27	0.3800	0.4100	0.3800	0.4000	-2.439%	43	4,413	-87.500%
2026-04-23	0.3800	0.4100	0.3800	0.4100	-4.651%	11	4,418	-87.805%
2026-04-22	0.3900	0.4300	0.3900	0.4300	+13.158%	23	4,417	-88.372%
2026-04-21	0.3200	0.3800	0.3200	0.3800	+11.765%	38	4,410	-86.842%
2026-04-20	0.3500	0.3700	0.3400	0.3400	+3.030%	11	4,410	-85.294%
2026-04-17	0.3100	0.3300	0.3100	0.3300	-13.158%	12	4,417	-84.848%
2026-04-16	0.3600	0.3800	0.3600	0.3800	+2.703%	62	4,427	-86.842%
2026-04-15	0.3700	0.3900	0.3700	0.3700	-17.778%	29	4,448	-86.486%
2026-04-14	0.4500	0.4500	0.4400	0.4500	-6.250%	29	4,443	-88.889%
2026-04-13	0.4800	0.4800	0.4800	0.4800	-15.789%	24	4,433	-89.583%
2026-04-10	0.5800	0.5900	0.5700	0.5700	-10.938%	144	4,431	-91.228%
2026-04-09	0.6400	0.6400	0.6300	0.6400	-8.571%	17	4,344	-92.188%
2026-04-08	1.0000	1.0000	0.6700	0.7000	-22.222%	3	4,346	-92.857%
2026-04-07	0.9500	0.9500	0.9000	0.9000	-7.216%	39	4,347	-94.444%
2026-04-06	0.9800	0.9800	0.9400	0.9700	-7.619%	34	4,340	-94.845%
2026-04-02	1.0500	1.0500	1.0500	1.0500	+2.941%	10	4,341	-95.238%
2026-04-01	1.0100	1.1100	1.0000	1.0200	-12.821%	90	4,341	-95.098%
2026-03-31	1.3900	1.3900	1.1700	1.1700	-21.477%	8	4,332	-95.726%
2026-03-30	1.4700	1.5200	1.4700	1.4900	-5.096%	13	4,329	-96.644%
2026-03-27	1.4400	1.5700	1.4400	1.5700	+22.656%	46	4,329	-96.815%
2026-03-26	1.2100	1.2800	1.2100	1.2800	+9.402%	103	4,330	-96.094%
2026-03-25	1.1700	1.1700	1.1700	1.1700	-14.599%	12	4,281	-95.726%
2026-03-24	1.3700	1.3700	1.3700	1.3700	+7.031%	5	4,287	-96.350%
2026-03-23	1.2700	1.2800	1.2700	1.2800	-17.949%	149	4,287	-96.094%
2026-03-20	1.4700	1.5600	1.4200	1.5600	-0.637%	55	4,275	-96.795%
2026-03-19	1.6800	1.6800	1.5700	1.5700	+11.348%	109	4,279	-96.815%
2026-03-18	1.4000	1.4100	1.3500	1.4100	-2.759%	6	4,282	-96.454%
2026-03-17	1.4300	1.4600	1.4300	1.4500	-4.605%	36	4,278	-96.552%
2026-03-16	1.4800	1.5200	1.4800	1.5200	-10.059%	201	4,242	-96.711%
2026-03-13	1.5000	1.6900	1.5000	1.6900	+2.424%	1,305	4,242	-97.041%
2026-03-12	1.6200	1.7000	1.5300	1.6500	+20.438%	239	3,300	-96.970%
2026-03-11	1.3500	1.3700	1.3500	1.3700	+9.600%	41	3,095	-96.350%
2026-03-10	1.4500	1.4700	1.2500	1.2500	-23.313%	28	3,055	-96.000%
2026-03-09	1.8100	1.8100	1.5800	1.6300	+10.135%	126	3,053	-96.933%
2026-03-06	1.4500	1.5000	1.4200	1.4800	+22.314%	287	2,972	-96.622%
2026-03-05	1.2200	1.2900	1.2100	1.2100	+6.140%	969	2,889	-95.868%
2026-03-04	1.2500	1.2600	1.1300	1.1400	-10.236%	865	2,506	-95.614%
2026-03-03	1.4600	1.4600	1.2600	1.2700	+1.600%	54	2,018	-96.063%
2026-03-02	1.4500	1.4500	1.2100	1.2500	-5.303%	139	1,974	-96.000%
2026-02-27	1.1000	1.3200	1.1000	1.3200	+50.000%	279	1,903	-96.212%
2026-02-26	0.8900	0.9000	0.8600	0.8800	-6.383%	284	1,827	-94.318%
2026-02-25	0.9100	0.9600	0.9100	0.9400	-8.738%	42	1,555	-94.681%
2026-02-24	1.0400	1.0400	1.0300	1.0300	+11.957%	10	1,555	-95.146%
2026-02-23	0.9200	0.9200	0.9200	0.9200	+1.099%	1	1,554	-94.565%
2026-02-19	0.9000	0.9300	0.9000	0.9100	+10.976%	445	1,554	-94.505%
2026-02-18	0.8200	0.8200	0.8200	0.8200	-16.327%	1	1,329	-93.902%
2026-02-13	0.9500	0.9800	0.9400	0.9800	+28.947%	222	1,218	-94.898%
2026-02-11	0.6800	0.8000	0.6800	0.7600	+7.042%	16	1,218	-93.421%
2026-02-10	0.6100	0.7100	0.5900	0.7100	+24.561%	4	1,217	-92.958%
2026-02-09	0.6100	0.6100	0.5700	0.5700	0.000%	11	1,215	-91.228%
2026-02-06	0.6300	0.6300	0.5700	0.5700	-21.918%	9	1,205	-91.228%
2026-02-05	0.7200	0.7500	0.7200	0.7300	+8.955%	170	1,197	-93.151%
2026-02-04	0.6700	0.6700	0.6700	0.6700	-8.219%	1	1,113	-92.537%
2026-01-30	0.7300	0.7300	0.7300	0.7300	-3.947%	1	1,113	-93.151%
2026-01-29	0.8200	0.8200	0.7500	0.7600	-3.797%	276	1,112	-93.421%
2026-01-28	0.7700	0.7900	0.7700	0.7900	-1.250%	102	883	-93.671%
2026-01-27	0.8000	0.8000	0.8000	0.8000	-8.046%	1	784	-93.750%
2026-01-23	0.8700	0.9000	0.8700	0.8700	+6.098%	125	784	-94.253%
2026-01-22	0.7600	0.8200	0.7500	0.8200	-3.529%	39	663	-93.902%
2026-01-21	0.8500	0.8500	0.8500	0.8500	-1.163%	1	654	-94.118%
2026-01-20	0.8600	0.8600	0.8600	0.8600	+19.444%	3	653	-94.186%
2026-01-12	0.7200	0.7200	0.7200	0.7200	+2.857%	3	650	-93.056%
2026-01-07	0.6800	0.7000	0.6800	0.7000	+11.111%	2	649	-92.857%
2026-01-05	0.6400	0.6400	0.6300	0.6300	-12.500%	575	132	-92.063%
2026-01-02	0.7400	0.7400	0.7200	0.7200	+12.500%	2	132	-93.056%
2025-12-26	0.6300	0.6400	0.6300	0.6400	-22.892%	10	130	-92.188%
2025-12-19	0.8500	0.8500	0.8300	0.8300	0.000%	132	130	-93.976%