Dark

BAC20260821P52.5
BAC Aug 21 2026 52.50 Put (BAC260821P00052500)
option OPRA

EOD

Jul 1, 2026

0.4200-28.814%(-0.1700)912

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6000	0.6200	0.4100	0.4200	-28.814%	912	5,616	0.000%
2026-06-30	0.6300	0.6500	0.5500	0.5900	+18.000%	299	5,174	-28.814%
2026-06-29	0.4800	0.5000	0.4500	0.5000	-9.091%	305	5,208	-16.000%
2026-06-26	0.6100	0.6300	0.5000	0.5500	+3.774%	447	5,185	-23.636%
2026-06-25	0.5600	0.5600	0.4600	0.5300	-18.462%	285	5,121	-20.755%
2026-06-24	0.6100	0.6600	0.6100	0.6500	+6.557%	200	5,056	-35.385%
2026-06-23	0.7300	0.7300	0.6000	0.6100	-10.294%	630	4,943	-31.148%
2026-06-22	0.7300	0.7300	0.6500	0.6800	-29.167%	344	4,731	-38.235%
2026-06-18	0.7500	0.9800	0.7200	0.9600	+2.128%	416	4,645	-56.250%
2026-06-17	0.7800	0.9400	0.6700	0.9400	+3.297%	94	4,645	-55.319%
2026-06-16	0.9600	0.9600	0.8200	0.9100	-17.273%	204	4,598	-53.846%
2026-06-15	1.1600	1.1600	1.0000	1.1000	-10.569%	162	4,533	-61.818%
2026-06-12	1.3700	1.3700	1.2000	1.2300	-15.172%	256	4,515	-65.854%
2026-06-11	1.6500	1.8500	1.4500	1.4500	-13.174%	120	4,365	-71.034%
2026-06-10	1.8200	1.8200	1.5300	1.6700	-11.640%	209	4,329	-74.850%
2026-06-09	1.9000	2.0000	1.7600	1.8900	-4.061%	2,193	4,255	-77.778%
2026-06-08	2.0400	2.0400	1.8300	1.9700	-2.956%	217	2,510	-78.680%
2026-06-05	1.9000	2.1600	1.9000	2.0300	-2.404%	123	2,388	-79.310%
2026-06-04	2.2400	2.2900	1.9900	2.0800	-23.810%	293	2,368	-79.808%
2026-06-03	3.2000	3.2000	2.6600	2.7300	+3.409%	47	2,174	-84.615%
2026-06-02	2.8000	2.8000	2.6400	2.6400	-16.190%	71	2,175	-84.091%
2026-06-01	3.0000	3.2500	3.0000	3.1500	+1.613%	46	2,155	-86.667%
2026-05-29	3.3000	3.3000	3.1000	3.1000	-11.429%	140	2,147	-86.452%
2026-05-28	3.4300	3.5000	3.4000	3.5000	+5.422%	93	2,147	-88.000%
2026-05-27	2.9400	3.5000	2.8600	3.3200	+14.483%	34	2,151	-87.349%
2026-05-26	2.9500	2.9500	2.8000	2.9000	-3.010%	82	2,144	-85.517%
2026-05-22	3.0000	3.0500	2.9000	2.9900	-9.394%	265	2,063	-85.953%
2026-05-21	3.5100	3.6500	3.3000	3.3000	-2.941%	168	1,996	-87.273%
2026-05-20	3.4000	3.4000	3.4000	3.4000	-2.857%	12	1,996	-87.647%
2026-05-19	3.4400	3.5000	3.4400	3.5000	-5.149%	41	1,997	-88.000%
2026-05-18	3.8000	3.8000	3.6500	3.6900	-17.265%	69	1,997	-88.618%
2026-05-15	4.4000	4.5000	4.4000	4.4600	+1.364%	10	1,997	-90.583%
2026-05-14	4.0100	4.4000	3.9500	4.4000	+7.317%	34	1,997	-90.455%
2026-05-13	3.8500	4.1000	3.8500	4.1000	+5.128%	59	1,999	-89.756%
2026-05-12	3.8100	3.9000	3.8100	3.9000	+2.632%	7	1,999	-89.231%
2026-05-11	4.0500	4.0500	3.7100	3.8000	+10.145%	50	1,999	-88.947%
2026-05-08	2.7900	3.5000	2.7900	3.4500	+24.549%	269	2,004	-87.826%
2026-05-07	2.4400	2.8300	2.4400	2.7700	+17.872%	250	2,080	-84.838%
2026-05-06	2.3300	2.3500	2.3100	2.3500	-10.985%	99	2,071	-82.128%
2026-05-05	2.6400	2.6400	2.5700	2.6400	-12.000%	163	2,092	-84.091%
2026-05-04	2.8400	3.0300	2.8400	3.0000	+18.577%	42	1,971	-86.000%
2026-05-01	2.3800	2.5300	2.3800	2.5300	+0.797%	217	1,876	-83.399%
2026-04-30	2.8600	2.8600	2.5100	2.5100	-10.357%	75	1,876	-83.267%
2026-04-29	2.9300	2.9300	2.8000	2.8000	-2.778%	96	1,889	-85.000%
2026-04-28	2.7800	2.8800	2.7800	2.8800	-0.690%	69	1,834	-85.417%
2026-04-27	2.8700	2.9000	2.8300	2.9000	-7.937%	15	1,816	-85.517%
2026-04-24	3.1000	3.1500	3.0500	3.1500	0.000%	16	1,831	-86.667%
2026-04-23	2.7400	3.1500	2.6800	3.1500	+12.500%	138	1,816	-86.667%
2026-04-22	2.8000	2.8000	2.7600	2.8000	+4.478%	3	1,768	-85.000%
2026-04-21	2.3800	2.7300	2.3800	2.6800	+9.836%	85	1,806	-84.328%
2026-04-20	2.5400	2.5400	2.4400	2.4400	+4.721%	5	1,806	-82.787%
2026-04-17	2.4100	2.4100	2.2900	2.3300	-8.268%	30	1,806	-81.974%
2026-04-16	2.5000	2.5600	2.5000	2.5400	+7.173%	5	1,778	-83.465%
2026-04-15	2.4100	2.4600	2.3300	2.3700	-12.222%	18	1,777	-82.278%
2026-04-14	2.9100	2.9800	2.7000	2.7000	-11.475%	138	1,763	-84.444%
2026-04-13	3.4600	3.4600	3.0500	3.0500	-7.576%	17	1,763	-86.230%
2026-04-10	3.3500	3.3500	3.2500	3.3000	+1.852%	37	1,758	-87.273%
2026-04-09	3.5500	3.5500	3.2400	3.2400	-8.732%	56	1,756	-87.037%
2026-04-08	3.7500	3.8000	3.5500	3.5500	-25.263%	21	1,753	-88.169%
2026-04-07	4.7500	4.7500	4.7500	4.7500	+1.064%	2	1,735	-91.158%
2026-04-06	4.8000	4.8000	4.7000	4.7000	-8.382%	27	1,735	-91.064%
2026-04-01	5.2000	5.2000	5.0500	5.1300	-10.000%	43	1,733	-91.813%
2026-03-31	6.2800	6.2800	5.7000	5.7000	-13.897%	51	1,727	-92.632%
2026-03-30	6.6200	6.6200	6.6200	6.6200	+2.003%	2	1,739	-93.656%
2026-03-27	6.4900	6.4900	6.4900	6.4900	+8.167%	11	1,739	-93.529%
2026-03-23	6.0600	6.0600	6.0000	6.0000	-14.286%	24	1,739	-93.000%
2026-03-20	7.0000	7.0000	7.0000	7.0000	+10.063%	50	1,763	-94.000%
2026-03-17	6.4200	6.4200	6.3600	6.3600	-5.498%	23	1,763	-93.396%
2026-03-16	6.7300	6.7300	6.7300	6.7300	-3.582%	1	1,753	-93.759%
2026-03-12	6.9800	6.9800	6.9800	6.9800	+20.345%	1	1,753	-93.983%
2026-03-10	6.2500	6.2500	5.8000	5.8000	-8.517%	65	1,753	-92.759%
2026-03-09	6.3400	6.3400	6.3400	6.3400	+1.440%	1	1,758	-93.375%
2026-03-06	6.4300	6.4300	6.2000	6.2500	+16.822%	64	1,757	-93.280%
2026-03-05	5.4500	5.4500	5.3500	5.3500	+1.905%	22	1,701	-92.150%
2026-03-04	5.3500	5.3500	5.2000	5.2500	-3.670%	41	1,684	-92.000%
2026-03-02	5.5200	5.5200	5.2400	5.4500	-1.447%	78	1,677	-92.294%
2026-02-27	4.8600	5.5300	4.8600	5.5300	+40.000%	109	1,678	-92.405%
2026-02-26	3.9500	4.2000	3.9500	3.9500	-8.140%	840	1,712	-89.367%
2026-02-25	4.3200	4.3200	4.3000	4.3000	-5.495%	6	985	-90.233%
2026-02-23	4.1000	4.7500	4.0500	4.5500	+19.737%	146	985	-90.769%
2026-02-20	4.0500	4.0500	3.7500	3.8000	-7.317%	54	897	-88.947%
2026-02-19	4.2000	4.2000	3.9000	4.1000	+12.329%	357	854	-89.756%
2026-02-18	3.7500	3.7500	3.6000	3.6500	-7.595%	72	519	-88.493%
2026-02-17	3.8500	3.9500	3.8000	3.9500	-7.059%	138	448	-89.367%
2026-02-13	4.4200	4.4200	4.0500	4.2500	+5.459%	35	313	-90.118%
2026-02-12	3.6500	4.4500	3.6500	4.0300	+61.200%	146	313	-89.578%
2026-02-09	2.4400	2.5000	2.4400	2.5000	+0.402%	3	205	-83.200%
2026-02-06	2.6400	2.6600	2.4300	2.4900	-20.952%	113	205	-83.133%
2026-02-05	3.1500	3.1500	3.1500	3.1500	-3.077%	5	144	-86.667%
2026-02-02	3.2500	3.2500	3.2500	3.2500	-9.722%	36	142	-87.077%
2026-01-29	3.8500	3.8500	3.6000	3.6000	-11.111%	18	129	-88.333%
2026-01-28	4.0500	4.0500	4.0500	4.0500	+3.846%	5	117	-89.630%
2026-01-27	4.0000	4.0000	3.9000	3.9000	-4.177%	19	112	-89.231%
2026-01-26	4.0700	4.0700	4.0700	4.0700	-4.235%	1	103	-89.681%
2026-01-23	4.1500	4.2500	4.1500	4.2500	+14.865%	33	103	-90.118%
2026-01-22	3.7000	3.7000	3.7000	3.7000	-3.896%	3	100	-88.649%
2026-01-21	3.8500	3.8500	3.8500	3.8500	+6.944%	3	98	-89.091%
2026-01-20	3.6500	3.6500	3.6000	3.6000	-5.263%	24	98	-88.333%
2026-01-14	3.7000	4.0500	3.7000	3.8000	+22.977%	48	90	-88.947%
2026-01-12	3.0000	3.0900	3.0000	3.0900	+5.822%	35	45	-86.408%
2026-01-08	2.9200	2.9200	2.9200	2.9200	+1.742%	2	18	-85.616%
2026-01-02	3.0200	3.0200	2.8700	2.8700	0.000%	16	16	-85.366%