Dark

BAC20260821P50
BAC Aug 21 2026 50.00 Put (BAC260821P00050000)
option OPRA

EOD

Jul 1, 2026

0.2200-31.250%(-0.1000)173

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3000	0.3000	0.2100	0.2200	-31.250%	173	8,919	0.000%
2026-06-30	0.2800	0.3200	0.2800	0.3200	+28.000%	125	8,975	-31.250%
2026-06-29	0.2500	0.2500	0.2400	0.2500	-10.714%	154	8,988	-12.000%
2026-06-26	0.3000	0.3200	0.2700	0.2800	-3.448%	146	8,853	-21.429%
2026-06-25	0.3100	0.3100	0.2500	0.2900	-17.143%	184	8,754	-24.138%
2026-06-24	0.3500	0.3600	0.3300	0.3500	+6.061%	418	8,700	-37.143%
2026-06-23	0.3300	0.3400	0.3200	0.3300	-5.714%	388	8,456	-33.333%
2026-06-22	0.3900	0.3900	0.3400	0.3500	-31.373%	133	8,242	-37.143%
2026-06-18	0.4000	0.5200	0.4000	0.5100	+8.511%	77	8,217	-56.863%
2026-06-17	0.4400	0.5200	0.3700	0.4700	-6.000%	220	8,217	-53.191%
2026-06-16	0.5500	0.5700	0.4500	0.5000	-16.667%	743	8,110	-56.000%
2026-06-15	0.5400	0.6300	0.5400	0.6000	-16.667%	194	8,063	-63.333%
2026-06-12	0.8000	0.8000	0.7200	0.7200	-15.294%	86	8,137	-69.444%
2026-06-11	0.9900	1.1100	0.8500	0.8500	-15.000%	133	8,138	-74.118%
2026-06-10	1.0300	1.0300	0.9300	1.0000	-11.504%	198	8,097	-78.000%
2026-06-09	1.1200	1.2300	1.1100	1.1300	-8.871%	339	7,965	-80.531%
2026-06-08	1.2400	1.2600	1.1000	1.2400	-0.800%	139	7,757	-82.258%
2026-06-05	1.2400	1.3200	1.1300	1.2500	+0.806%	95	7,668	-82.400%
2026-06-04	1.3800	1.4100	1.2000	1.2400	-26.627%	76	7,614	-82.258%
2026-06-03	1.8300	2.0900	1.6900	1.6900	+2.424%	61	7,566	-86.982%
2026-06-02	1.7500	1.8300	1.6000	1.6500	-16.244%	52	7,536	-86.667%
2026-06-01	1.9100	2.0900	1.8800	1.9700	+3.141%	82	7,502	-88.832%
2026-05-29	2.1100	2.1100	1.9000	1.9100	-12.785%	134	7,455	-88.482%
2026-05-28	2.1900	2.2500	2.1000	2.1900	+3.791%	251	7,406	-89.954%
2026-05-27	2.0000	2.3000	1.8200	2.1100	+15.301%	96	7,300	-89.573%
2026-05-26	1.7700	1.8700	1.7700	1.8300	-8.040%	132	7,234	-87.978%
2026-05-22	1.9500	1.9900	1.8600	1.9900	-7.870%	80	7,169	-88.945%
2026-05-21	2.3000	2.4200	2.1500	2.1600	-4.846%	879	7,267	-89.815%
2026-05-20	2.3400	2.3400	2.1500	2.2700	-7.347%	179	7,267	-90.308%
2026-05-19	2.5000	2.5000	2.2500	2.4500	+2.941%	179	7,336	-91.020%
2026-05-18	2.5300	2.5800	2.3800	2.3800	-21.711%	189	7,336	-90.756%
2026-05-15	2.8700	3.0500	2.8700	3.0400	+7.801%	131	7,336	-92.763%
2026-05-14	2.8500	3.1000	2.6600	2.8200	-2.759%	125	7,237	-92.199%
2026-05-13	2.6300	2.9000	2.5900	2.9000	+17.409%	532	7,168	-92.414%
2026-05-12	2.7400	2.9200	2.4300	2.4700	-6.084%	334	7,168	-91.093%
2026-05-11	2.3800	2.7100	2.3300	2.6300	+12.876%	146	7,168	-91.635%
2026-05-08	1.8500	2.3900	1.8500	2.3300	+28.022%	303	7,186	-90.558%
2026-05-07	1.6000	1.8800	1.6000	1.8200	+15.924%	329	7,116	-87.912%
2026-05-06	1.5000	1.5800	1.5000	1.5700	-7.647%	784	6,919	-85.987%
2026-05-05	1.7700	1.7700	1.7000	1.7000	-15.000%	22	6,551	-87.059%
2026-05-04	1.8800	2.0300	1.8800	2.0000	+16.279%	71	6,560	-89.000%
2026-05-01	1.5600	1.7200	1.5600	1.7200	+5.521%	110	6,501	-87.209%
2026-04-30	1.8100	1.8100	1.6200	1.6300	-14.211%	194	6,501	-86.503%
2026-04-29	2.0100	2.0200	1.9000	1.9000	-1.042%	43	6,426	-88.421%
2026-04-28	1.7800	1.9300	1.7800	1.9200	-1.538%	11	6,420	-88.542%
2026-04-27	2.1300	2.1300	1.9100	1.9500	-10.959%	60	6,422	-88.718%
2026-04-24	2.1700	2.2100	2.1000	2.1900	+6.311%	45	6,423	-89.954%
2026-04-23	1.7400	2.1200	1.7400	2.0600	+6.186%	484	6,401	-89.320%
2026-04-22	1.7900	1.9400	1.7600	1.9400	+2.646%	508	6,656	-88.660%
2026-04-21	1.5000	1.9100	1.5000	1.8900	+13.174%	455	6,074	-88.360%
2026-04-20	1.7500	1.7600	1.6700	1.6700	+7.742%	70	6,074	-86.826%
2026-04-17	1.5700	1.5700	1.5500	1.5500	-9.357%	401	6,061	-85.806%
2026-04-16	1.6100	1.7400	1.6100	1.7100	+8.228%	103	5,661	-87.135%
2026-04-15	1.5300	1.6900	1.5300	1.5800	-17.277%	177	5,573	-86.076%
2026-04-14	1.9900	2.0400	1.8800	1.9100	-6.373%	137	5,528	-88.482%
2026-04-13	2.4000	2.4000	2.0400	2.0400	-12.069%	111	5,680	-89.216%
2026-04-10	2.3800	2.3800	2.2700	2.3200	+2.203%	48	5,705	-90.517%
2026-04-09	2.4500	2.5500	2.2700	2.2700	-13.688%	63	5,696	-90.308%
2026-04-08	2.5900	2.7200	2.5900	2.6300	-24.857%	64	5,691	-91.635%
2026-04-07	3.6000	3.6000	3.5000	3.5000	+1.449%	18	5,671	-93.714%
2026-04-06	3.6000	3.6000	3.4500	3.4500	-13.750%	105	5,659	-93.623%
2026-04-02	4.2000	4.2500	3.9000	4.0000	+2.564%	66	5,637	-94.500%
2026-04-01	3.5500	4.0000	3.5500	3.9000	-8.019%	36	5,637	-94.359%
2026-03-31	4.6500	4.6500	4.2400	4.2400	-20.000%	34	5,625	-94.811%
2026-03-30	5.1500	5.3000	5.0000	5.3000	+7.071%	114	5,615	-95.849%
2026-03-27	4.8500	4.9500	4.8000	4.9500	+15.116%	18	5,570	-95.556%
2026-03-26	4.1400	4.3000	4.1400	4.3000	+4.878%	26	5,579	-94.884%
2026-03-25	4.0000	4.1500	4.0000	4.1000	-12.766%	94	5,569	-94.634%
2026-03-23	4.5500	4.7000	4.3500	4.7000	-9.615%	46	5,625	-95.319%
2026-03-20	5.0200	5.2000	5.0200	5.2000	+0.580%	15	5,613	-95.769%
2026-03-19	5.3500	5.3500	5.1700	5.1700	+8.842%	22	5,615	-95.745%
2026-03-17	4.7500	4.7500	4.7500	4.7500	-7.588%	20	5,620	-95.368%
2026-03-16	5.1400	5.1400	5.1400	5.1400	-4.815%	2	5,617	-95.720%
2026-03-13	4.9500	5.4000	4.9500	5.4000	0.000%	43	5,617	-95.926%
2026-03-12	5.0000	5.4000	5.0000	5.4000	+17.647%	98	5,594	-95.926%
2026-03-11	4.8000	4.8000	4.5500	4.5900	+4.318%	66	5,558	-95.207%
2026-03-10	4.6500	4.6500	4.3500	4.4000	-16.824%	75	5,552	-95.000%
2026-03-09	5.5000	5.5000	5.2900	5.2900	+10.208%	21	5,481	-95.841%
2026-03-06	4.9000	4.9000	4.7000	4.8000	+15.663%	106	5,466	-95.417%
2026-03-05	4.0000	4.2500	4.0000	4.1500	+7.792%	192	5,390	-94.699%
2026-03-04	4.2800	4.2800	3.8500	3.8500	-2.036%	227	5,205	-94.286%
2026-03-03	4.6500	4.7500	3.9300	3.9300	-5.301%	764	5,018	-94.402%
2026-03-02	4.3500	4.3500	4.0000	4.1500	-1.190%	228	4,369	-94.699%
2026-02-27	3.9000	4.3000	3.8000	4.2000	+43.836%	141	4,265	-94.762%
2026-02-26	2.9300	3.1500	2.9200	2.9200	-8.750%	235	4,208	-92.466%
2026-02-25	3.4000	3.4000	3.1500	3.2000	-13.978%	670	3,843	-93.125%
2026-02-24	4.1500	4.1500	3.5500	3.7200	+4.789%	165	3,843	-94.086%
2026-02-23	3.2500	3.5500	3.2500	3.5500	+25.887%	38	3,717	-93.803%
2026-02-20	3.1000	3.1000	2.8200	2.8200	-7.541%	1,902	3,686	-92.199%
2026-02-19	2.9200	3.1000	2.9200	3.0500	+12.132%	351	2,767	-92.787%
2026-02-18	2.7200	2.7200	2.7200	2.7200	-6.849%	2	2,421	-91.912%
2026-02-17	2.8800	3.0500	2.8500	2.9200	-7.302%	140	2,422	-92.466%
2026-02-13	3.5500	3.5500	3.0500	3.1500	+5.000%	539	2,211	-93.016%
2026-02-12	2.7000	3.3500	2.7000	3.0000	+15.385%	201	2,211	-92.667%
2026-02-11	2.1600	2.6500	2.1600	2.6000	+20.930%	89	2,035	-91.538%
2026-02-10	1.7900	2.3600	1.7900	2.1500	+20.787%	59	1,982	-89.767%
2026-02-09	1.8900	1.8900	1.7800	1.7800	-3.784%	60	1,930	-87.640%
2026-02-06	1.9500	1.9700	1.8000	1.8500	-20.601%	70	1,871	-88.108%
2026-02-05	2.3100	2.4500	2.2900	2.3300	+14.778%	1,224	1,803	-90.558%
2026-02-04	2.0100	2.0300	2.0100	2.0300	-13.617%	6	635	-89.163%
2026-02-03	2.0600	2.3600	2.0600	2.3500	-1.261%	10	630	-90.638%
2026-02-02	2.3700	2.3800	2.3700	2.3800	-12.821%	3	638	-90.756%
2026-01-29	2.7200	2.7300	2.6000	2.7300	-5.862%	354	637	-91.941%
2026-01-27	2.9600	2.9600	2.9000	2.9000	0.000%	3	442	-92.414%
2026-01-26	3.0000	3.0000	2.8600	2.9000	-6.452%	13	442	-92.414%
2026-01-23	3.0500	3.1000	3.0500	3.1000	+11.913%	108	441	-92.903%
2026-01-22	2.6200	2.7700	2.6200	2.7700	-2.465%	12	418	-92.058%
2026-01-21	2.9000	2.9100	2.8400	2.8400	-5.017%	251	412	-92.254%
2026-01-20	2.9900	2.9900	2.9900	2.9900	+8.727%	2	219	-92.642%
2026-01-15	2.7500	2.7500	2.7500	2.7500	-5.498%	2	219	-92.000%
2026-01-14	2.9100	2.9100	2.9100	2.9100	+27.074%	4	221	-92.440%
2026-01-12	2.2100	2.2900	2.1900	2.2900	+14.500%	20	221	-90.393%
2026-01-09	2.0000	2.0000	2.0000	2.0000	-0.498%	1	223	-89.000%
2026-01-08	2.0100	2.0100	2.0000	2.0100	-2.427%	217	222	-89.055%
2026-01-07	2.0600	2.0600	2.0600	2.0600	+10.160%	1	14	-89.320%
2026-01-05	1.8700	1.8700	1.8700	1.8700	-16.889%	4	13	-88.235%
2026-01-02	2.3300	2.3300	2.2500	2.2500	+6.635%	4	13	-90.222%
2025-12-24	2.1100	2.1100	2.1100	2.1100	+2.427%	2	11	-89.573%
2025-12-23	2.0600	2.0600	2.0600	2.0600	-21.374%	3	11	-89.320%
2025-12-18	2.7600	2.7600	2.6200	2.6200	0.000%	8	8	-91.603%