Dark

BAC20260821P45
BAC Aug 21 2026 45.00 Put (BAC260821P00045000)
option OPRA

EOD

Jul 1, 2026

0.0700-30.000%(-0.0300)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0800	0.0800	0.0700	0.0700	-30.000%	65	11,797	0.000%
2026-06-30	0.1100	0.1100	0.0900	0.1000	0.000%	104	11,809	-30.000%
2026-06-29	0.1000	0.1000	0.0900	0.1000	0.000%	264	11,809	-30.000%
2026-06-26	0.1100	0.1100	0.1000	0.1000	-16.667%	64	11,750	-30.000%
2026-06-25	0.1300	0.1300	0.1000	0.1200	-7.692%	110	11,765	-41.667%
2026-06-24	0.1200	0.1400	0.1100	0.1300	0.000%	479	11,774	-46.154%
2026-06-23	0.1200	0.1300	0.1100	0.1300	+8.333%	14	12,066	-46.154%
2026-06-22	0.1300	0.1300	0.1200	0.1200	-25.000%	2	12,066	-41.667%
2026-06-18	0.1500	0.2000	0.1500	0.1600	+6.667%	145	12,045	-56.250%
2026-06-17	0.1500	0.1500	0.1300	0.1500	-6.250%	25	12,045	-53.333%
2026-06-16	0.2000	0.2000	0.1600	0.1600	-20.000%	157	12,055	-56.250%
2026-06-15	0.2500	0.2500	0.1800	0.2000	-20.000%	816	12,019	-65.000%
2026-06-12	0.2800	0.2800	0.2500	0.2500	-21.875%	133	12,562	-72.000%
2026-06-11	0.3100	0.3200	0.3100	0.3200	-8.571%	6	12,554	-78.125%
2026-06-10	0.3500	0.3600	0.3300	0.3500	-12.500%	16	12,554	-80.000%
2026-06-09	0.4100	0.4200	0.3700	0.4000	-6.977%	32	12,553	-82.500%
2026-06-08	0.4000	0.4400	0.3500	0.4300	-2.273%	411	12,570	-83.721%
2026-06-05	0.3900	0.4400	0.3800	0.4400	+4.762%	130	12,571	-84.091%
2026-06-04	0.5000	0.5000	0.4000	0.4200	-30.000%	121	12,468	-83.333%
2026-06-03	0.6700	0.7100	0.5800	0.6000	+9.091%	149	12,438	-88.333%
2026-06-02	0.5600	0.6000	0.5500	0.5500	-21.429%	174	12,445	-87.273%
2026-06-01	0.7000	0.7000	0.6400	0.7000	+11.111%	56	12,408	-90.000%
2026-05-29	0.6900	0.7000	0.6300	0.6300	-19.231%	25	12,388	-88.889%
2026-05-28	0.8800	0.8800	0.7500	0.7800	0.000%	26	12,396	-91.026%
2026-05-27	0.6500	0.8100	0.6500	0.7800	+11.429%	70	12,396	-91.026%
2026-05-26	0.6900	0.7000	0.6800	0.7000	-10.256%	11	12,370	-90.000%
2026-05-22	0.7200	0.7900	0.6900	0.7800	-11.364%	397	12,042	-91.026%
2026-05-21	0.9000	0.9600	0.8800	0.8800	-1.124%	188	12,021	-92.045%
2026-05-20	0.8100	0.8900	0.8100	0.8900	-6.316%	114	12,021	-92.135%
2026-05-19	0.9000	0.9500	0.9000	0.9500	-3.061%	12	11,611	-92.632%
2026-05-18	1.1000	1.1000	0.9400	0.9800	-22.222%	575	11,611	-92.857%
2026-05-15	1.2200	1.2600	1.1700	1.2600	+5.882%	403	11,611	-94.444%
2026-05-14	1.1400	1.2200	1.1300	1.1900	-2.459%	234	11,650	-94.118%
2026-05-13	1.1500	1.2300	1.0500	1.2200	+16.190%	499	11,044	-94.262%
2026-05-12	1.1000	1.2200	1.0000	1.0500	-7.080%	631	11,044	-93.333%
2026-05-11	1.0800	1.1600	1.0100	1.1300	+11.881%	207	11,044	-93.805%
2026-05-08	0.7300	1.0100	0.7300	1.0100	+38.356%	473	10,909	-93.069%
2026-05-07	0.6500	0.7800	0.6500	0.7300	+8.955%	108	10,692	-90.411%
2026-05-06	0.6200	0.6700	0.6100	0.6700	-8.219%	55	10,725	-89.552%
2026-05-05	0.7800	0.7800	0.7000	0.7300	-16.092%	30	10,718	-90.411%
2026-05-04	0.8200	0.8800	0.8200	0.8700	+26.087%	54	10,738	-91.954%
2026-05-01	0.6600	0.6900	0.6600	0.6900	-5.479%	5	10,723	-89.855%
2026-04-30	0.7300	0.7500	0.7300	0.7300	-12.048%	205	10,723	-90.411%
2026-04-29	0.8400	0.9000	0.8100	0.8300	-2.353%	44	10,557	-91.566%
2026-04-28	0.8000	0.8500	0.8000	0.8500	-1.163%	5	10,527	-91.765%
2026-04-27	0.8500	0.9000	0.8500	0.8600	-13.131%	124	10,529	-91.860%
2026-04-24	0.9200	1.0000	0.9200	0.9900	+23.750%	127	10,566	-92.929%
2026-04-23	0.8500	0.8500	0.8000	0.8000	-9.091%	4	10,581	-91.250%
2026-04-22	0.8100	0.8800	0.8100	0.8800	+8.642%	95	10,584	-92.045%
2026-04-21	0.6600	0.8100	0.6600	0.8100	+9.459%	21	10,635	-91.358%
2026-04-20	0.7500	0.7500	0.7400	0.7400	+5.714%	2	10,635	-90.541%
2026-04-17	0.7500	0.7500	0.7000	0.7000	-12.500%	29	10,633	-90.000%
2026-04-16	0.7700	0.8000	0.7600	0.8000	+8.108%	71	10,657	-91.250%
2026-04-15	0.7600	0.7800	0.7400	0.7400	-17.778%	34	10,631	-90.541%
2026-04-14	0.9400	0.9400	0.8900	0.9000	-9.091%	46	10,636	-92.222%
2026-04-13	1.1800	1.1800	0.9900	0.9900	-12.389%	19	10,638	-92.929%
2026-04-10	1.1900	1.1900	1.1100	1.1300	+0.893%	282	10,639	-93.805%
2026-04-09	1.3500	1.3500	1.1200	1.1200	-17.647%	58	10,586	-93.750%
2026-04-08	1.4600	1.4600	1.3300	1.3600	-25.275%	4	10,545	-94.853%
2026-04-07	1.8500	1.8500	1.8000	1.8200	-1.622%	26	10,547	-96.154%
2026-04-06	1.8900	1.8900	1.8300	1.8500	-11.905%	84	10,549	-96.216%
2026-04-02	2.1000	2.1000	2.1000	2.1000	+5.528%	10	10,533	-96.667%
2026-04-01	2.0900	2.1600	1.9800	1.9900	-12.335%	22	10,533	-96.482%
2026-03-31	2.4500	2.6600	2.2700	2.2700	-19.504%	43	10,542	-96.916%
2026-03-30	2.8200	2.8600	2.7900	2.8200	+2.920%	18	10,506	-97.518%
2026-03-27	2.7000	2.7400	2.6300	2.7400	+12.295%	17	10,506	-97.445%
2026-03-26	2.3000	2.4400	2.2900	2.4400	+8.444%	9	10,505	-97.131%
2026-03-25	2.2000	2.2500	2.1800	2.2500	-6.250%	9	10,506	-96.889%
2026-03-24	2.6400	2.6400	2.4000	2.4000	-5.512%	32	10,506	-97.083%
2026-03-23	2.4300	2.6000	2.3100	2.5400	-11.806%	69	10,535	-97.244%
2026-03-20	2.6800	2.9000	2.6800	2.8800	-0.346%	39	10,554	-97.569%
2026-03-19	2.9800	3.1000	2.8900	2.8900	+7.037%	1,331	10,587	-97.578%
2026-03-18	2.6800	2.7000	2.6800	2.7000	+2.662%	11	11,219	-97.407%
2026-03-17	2.6500	2.7200	2.5800	2.6300	-5.054%	914	11,229	-97.338%
2026-03-16	2.7700	2.7700	2.7700	2.7700	-10.645%	1	10,950	-97.473%
2026-03-13	2.8800	3.1000	2.8800	3.1000	+0.324%	26	10,949	-97.742%
2026-03-12	2.8700	3.0900	2.8500	3.0900	+22.134%	49	10,949	-97.735%
2026-03-11	2.5300	2.8000	2.5300	2.5300	+3.265%	64	10,947	-97.233%
2026-03-10	2.6000	2.6000	2.3400	2.4500	-19.672%	6	10,935	-97.143%
2026-03-09	3.2000	3.2000	2.9100	3.0500	+13.806%	2,357	10,962	-97.705%
2026-03-06	2.8200	2.8200	2.6000	2.6800	+19.643%	218	9,668	-97.388%
2026-03-05	2.1900	2.3400	2.1900	2.2400	+7.692%	408	9,531	-96.875%
2026-03-04	2.3900	2.3900	2.0700	2.0800	-6.726%	451	9,346	-96.635%
2026-03-03	2.6100	2.7600	2.2200	2.2300	0.000%	198	9,110	-96.861%
2026-03-02	2.6000	2.6000	2.1900	2.2300	-4.292%	282	8,965	-96.861%
2026-02-27	2.1100	2.4100	2.0700	2.3300	+48.408%	771	8,750	-96.996%
2026-02-26	1.6000	1.6700	1.5600	1.5700	-10.795%	1,936	8,671	-95.541%
2026-02-25	1.7800	1.8000	1.6600	1.7600	-10.204%	209	7,726	-96.023%
2026-02-24	2.2000	2.2400	1.8500	1.9600	+5.946%	239	7,726	-96.429%
2026-02-23	1.6600	1.9300	1.6600	1.8500	+22.517%	78	7,628	-96.216%
2026-02-20	1.7000	1.7600	1.4900	1.5100	-10.119%	1,245	7,604	-95.364%
2026-02-19	1.6800	1.7000	1.5500	1.6800	+11.258%	1,078	7,290	-95.833%
2026-02-18	1.5200	1.5200	1.4400	1.5100	-5.031%	141	7,155	-95.364%
2026-02-17	1.5700	1.6500	1.5500	1.5900	-10.169%	105	7,154	-95.597%
2026-02-13	1.7700	1.8100	1.6700	1.7700	0.000%	780	7,016	-96.045%
2026-02-12	1.7000	1.8000	1.6700	1.7700	+31.111%	188	7,016	-96.045%
2026-02-11	1.2700	1.3500	1.2700	1.3500	+18.421%	8	6,916	-94.815%
2026-02-10	1.0500	1.1400	1.0500	1.1400	+10.680%	3	6,908	-93.860%
2026-02-09	0.9900	1.0300	0.9700	1.0300	+1.980%	95	6,908	-93.204%
2026-02-06	1.0100	1.0100	1.0100	1.0100	-19.841%	11	6,906	-93.069%
2026-02-05	1.2700	1.3000	1.2500	1.2600	+16.667%	1,584	6,906	-94.444%
2026-02-04	1.0600	1.0800	1.0600	1.0800	-3.571%	101	5,821	-93.519%
2026-02-03	1.1200	1.1200	1.1200	1.1200	-19.424%	11	5,921	-93.750%
2026-01-30	1.4000	1.4000	1.3700	1.3900	-1.418%	58	5,921	-94.964%
2026-01-29	1.4200	1.4200	1.4000	1.4100	-10.759%	178	5,928	-95.035%
2026-01-28	1.5800	1.5800	1.5800	1.5800	+6.757%	1	5,917	-95.570%
2026-01-27	1.5200	1.5200	1.4500	1.4800	-0.671%	3	5,917	-95.270%
2026-01-26	1.5100	1.5100	1.4900	1.4900	-8.025%	205	5,917	-95.302%
2026-01-23	1.5700	1.6600	1.5500	1.6200	+10.204%	249	5,712	-95.679%
2026-01-22	1.4100	1.4700	1.3700	1.4700	-1.342%	122	5,585	-95.238%
2026-01-21	1.4600	1.5300	1.4600	1.4900	-5.696%	2,012	5,569	-95.302%
2026-01-20	1.5700	1.5900	1.4800	1.5800	+8.219%	106	3,568	-95.570%
2026-01-15	1.4100	1.4600	1.4100	1.4600	-9.317%	3,053	3,499	-95.205%
2026-01-14	1.6100	1.6100	1.6100	1.6100	+27.778%	1	519	-95.652%
2026-01-13	1.2500	1.2600	1.2500	1.2600	+10.526%	40	518	-94.444%
2026-01-09	1.0400	1.1400	1.0400	1.1400	+0.885%	22	478	-93.860%
2026-01-08	1.1100	1.1400	1.1100	1.1300	+9.709%	210	465	-93.805%
2026-01-06	1.0300	1.0300	1.0300	1.0300	-4.630%	100	384	-93.204%
2026-01-05	1.0800	1.0800	1.0700	1.0800	-16.923%	200	145	-93.519%
2025-12-31	1.2800	1.3000	1.2800	1.3000	+6.557%	63	145	-94.615%
2025-12-29	1.2000	1.2300	1.2000	1.2200	+6.087%	113	145	-94.262%
2025-12-26	1.0900	1.1500	1.0900	1.1500	-11.538%	35	42	-93.913%
2025-12-23	1.2000	1.3000	1.2000	1.3000	+4.000%	4	7	-94.615%
2025-12-22	1.2500	1.2500	1.2500	1.2500	0.000%	4	4	-94.400%