Dark

BAC20260918P20
BAC Sep 18 2026 20.00 Put (BAC260918P00020000)
option OPRA

EOD

Jul 1, 2026

0.02000.000%(0.0000)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0200	0.0200	0.0200	0.0200	0.000%	20	1,749	0.000%
2026-06-26	0.0200	0.0200	0.0200	0.0200	+100.000%	8	1,737	0.000%
2026-06-24	0.0100	0.0100	0.0100	0.0100	0.000%	25	1,737	+100.000%
2026-06-23	0.0100	0.0100	0.0100	0.0100	0.000%	8	1,712	+100.000%
2026-06-22	0.0100	0.0100	0.0100	0.0100	0.000%	6	1,704	+100.000%
2026-06-17	0.0100	0.0100	0.0100	0.0100	-50.000%	11	1,698	+100.000%
2026-06-16	0.0100	0.0200	0.0100	0.0200	0.000%	20	1,687	0.000%
2026-06-11	0.0200	0.0200	0.0200	0.0200	+100.000%	136	1,667	0.000%
2026-06-05	0.0100	0.0100	0.0100	0.0100	-66.667%	1	1,532	+100.000%
2026-06-02	0.0300	0.0300	0.0300	0.0300	+50.000%	10	1,533	-33.333%
2026-05-29	0.0200	0.0200	0.0200	0.0200	+100.000%	200	1,543	0.000%
2026-05-27	0.0100	0.0100	0.0100	0.0100	-66.667%	50	1,443	+100.000%
2026-05-26	0.0300	0.0300	0.0300	0.0300	+200.000%	50	1,453	-33.333%
2026-05-19	0.0100	0.0100	0.0100	0.0100	-66.667%	2	1,403	+100.000%
2026-05-15	0.0300	0.0300	0.0300	0.0300	0.000%	10	1,403	-33.333%
2026-05-13	0.0300	0.0300	0.0300	0.0300	-25.000%	3	1,393	-33.333%
2026-05-12	0.0400	0.0400	0.0400	0.0400	0.000%	100	1,293	-50.000%
2026-05-11	0.0400	0.0400	0.0400	0.0400	+33.333%	25	1,293	-50.000%
2026-05-01	0.0300	0.0300	0.0300	0.0300	-25.000%	21	1,272	-33.333%
2026-04-20	0.0400	0.0400	0.0400	0.0400	-20.000%	18	1,272	-50.000%
2026-04-14	0.0500	0.0500	0.0500	0.0500	-44.444%	4	1,254	-60.000%
2026-04-01	0.1000	0.1000	0.0700	0.0900	-10.000%	133	1,253	-77.778%
2026-03-31	0.1000	0.1000	0.1000	0.1000	-41.176%	7	1,357	-80.000%
2026-03-27	0.1700	0.1700	0.1700	0.1700	+13.333%	7	1,364	-88.235%
2026-03-23	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,364	-86.667%
2026-03-20	0.1700	0.1700	0.1700	0.1700	-10.526%	5	1,364	-88.235%
2026-03-19	0.1900	0.1900	0.1900	0.1900	+11.765%	18	1,364	-89.474%
2026-03-18	0.1300	0.1700	0.1300	0.1700	+41.667%	7	1,364	-88.235%
2026-03-17	0.1800	0.1800	0.1200	0.1200	-36.842%	272	1,363	-83.333%
2026-03-16	0.2000	0.2000	0.1900	0.1900	+26.667%	61	1,101	-89.474%
2026-03-11	0.1600	0.1600	0.1500	0.1500	-25.000%	2	1,051	-86.667%
2026-02-27	0.2000	0.2000	0.2000	0.2000	+17.647%	7	1,058	-90.000%
2026-02-19	0.1700	0.1700	0.1700	0.1700	+30.769%	3	1,051	-88.235%
2026-02-18	0.1300	0.1300	0.1300	0.1300	-18.750%	3	1,051	-84.615%
2026-02-17	0.1600	0.1600	0.1600	0.1600	+33.333%	3	1,051	-87.500%
2026-01-20	0.1200	0.1200	0.1200	0.1200	0.000%	100	1,048	-83.333%
2026-01-14	0.1300	0.1300	0.1200	0.1200	0.000%	120	968	-83.333%
2026-01-13	0.1200	0.1200	0.1200	0.1200	-14.286%	20	862	-83.333%
2026-01-06	0.1400	0.1400	0.1400	0.1400	-6.667%	20	868	-85.714%
2025-12-31	0.1500	0.1500	0.1400	0.1500	-11.765%	16	902	-86.667%
2025-12-26	0.1700	0.1700	0.1700	0.1700	+13.333%	4	902	-88.235%
2025-12-16	0.1600	0.1600	0.1500	0.1500	+7.143%	51	902	-86.667%
2025-12-15	0.1800	0.1800	0.1400	0.1400	-22.222%	60	902	-85.714%
2025-12-01	0.2100	0.2100	0.1800	0.1800	-5.263%	20	927	-88.889%
2025-11-10	0.1900	0.1900	0.1900	0.1900	-5.000%	2	937	-89.474%
2025-11-05	0.2000	0.2000	0.2000	0.2000	-13.043%	10	935	-90.000%
2025-10-24	0.1800	0.2300	0.1800	0.2300	-4.167%	2	935	-91.304%
2025-10-23	0.2000	0.2400	0.2000	0.2400	+4.348%	4	936	-91.667%
2025-10-20	0.2000	0.2300	0.2000	0.2300	0.000%	2	936	-91.304%
2025-10-17	0.2700	0.2700	0.2300	0.2300	+4.545%	225	937	-91.304%
2025-10-15	0.2200	0.2200	0.2200	0.2200	-15.385%	10	928	-90.909%
2025-10-14	0.2600	0.2600	0.2600	0.2600	+4.000%	35	918	-92.308%
2025-10-10	0.2500	0.2500	0.2500	0.2500	+8.696%	5	918	-92.000%
2025-10-09	0.2300	0.2300	0.2300	0.2300	+9.524%	136	913	-91.304%
2025-10-02	0.2000	0.2100	0.2000	0.2100	+5.000%	3	782	-90.476%
2025-10-01	0.2400	0.2400	0.2000	0.2000	+5.263%	40	779	-90.000%
2025-09-23	0.1900	0.1900	0.1900	0.1900	-9.524%	1	749	-89.474%
2025-09-17	0.2100	0.2100	0.2100	0.2100	-4.545%	2	749	-90.476%
2025-09-15	0.2200	0.2200	0.2200	0.2200	-8.333%	100	747	-90.909%
2025-09-12	0.2400	0.2400	0.2400	0.2400	+9.091%	100	647	-91.667%
2025-09-11	0.2200	0.2200	0.2200	0.2200	-12.000%	1	667	-90.909%
2025-09-09	0.2600	0.2600	0.2500	0.2500	-3.846%	44	666	-92.000%
2025-09-08	0.2500	0.2600	0.2500	0.2600	-3.704%	104	626	-92.308%
2025-09-02	0.2700	0.2700	0.2700	0.2700	+8.000%	35	522	-92.593%
2025-08-22	0.2500	0.2500	0.2500	0.2500	-7.407%	1	487	-92.000%
2025-08-08	0.2700	0.2700	0.2700	0.2700	-10.000%	40	486	-92.593%
2025-08-05	0.3000	0.3000	0.3000	0.3000	+3.448%	20	460	-93.333%
2025-08-04	0.2900	0.2900	0.2900	0.2900	-12.121%	9	440	-93.103%
2025-08-01	0.3200	0.3300	0.3200	0.3300	+22.222%	41	433	-93.939%
2025-07-31	0.2700	0.2700	0.2700	0.2700	+12.500%	8	402	-92.593%
2025-07-24	0.2400	0.2400	0.2400	0.2400	-7.692%	2	394	-91.667%
2025-07-22	0.2700	0.2700	0.2600	0.2600	-3.704%	70	393	-92.308%
2025-07-18	0.2700	0.2700	0.2700	0.2700	-12.903%	10	369	-92.593%
2025-07-11	0.3100	0.3100	0.3100	0.3100	-3.125%	10	359	-93.548%
2025-07-09	0.3200	0.3200	0.3200	0.3200	+6.667%	16	349	-93.750%
2025-07-07	0.3000	0.3000	0.3000	0.3000	-6.250%	14	348	-93.333%
2025-06-27	0.3200	0.3200	0.3200	0.3200	0.000%	23	362	-93.750%
2025-06-26	0.3300	0.3300	0.3200	0.3200	-5.882%	128	339	-93.750%
2025-06-25	0.3400	0.3400	0.3400	0.3400	-5.556%	19	224	-94.118%
2025-06-23	0.3600	0.3600	0.3600	0.3600	-7.692%	1	205	-94.444%
2025-06-17	0.3900	0.3900	0.3900	0.3900	+2.632%	9	204	-94.872%
2025-06-12	0.3800	0.3800	0.3800	0.3800	+8.571%	14	199	-94.737%
2025-06-11	0.3500	0.3500	0.3500	0.3500	-2.778%	2	196	-94.286%
2025-06-09	0.3600	0.3600	0.3600	0.3600	-5.263%	2	194	-94.444%
2025-06-04	0.3800	0.3800	0.3800	0.3800	-9.524%	10	186	-94.737%
2025-06-02	0.4200	0.4200	0.4200	0.4200	+7.692%	10	186	-95.238%
2025-05-27	0.3900	0.3900	0.3900	0.3900	-2.500%	10	184	-94.872%
2025-05-21	0.4000	0.4000	0.4000	0.4000	+8.108%	1	174	-95.000%
2025-05-19	0.3700	0.3700	0.3700	0.3700	+5.714%	100	174	-94.595%
2025-05-16	0.3300	0.3500	0.3300	0.3500	-2.778%	20	91	-94.286%
2025-05-13	0.3600	0.3600	0.3600	0.3600	-45.455%	10	81	-94.444%
2025-04-22	0.6600	0.6600	0.6600	0.6600	-20.482%	5	75	-96.970%
2025-04-14	0.8300	0.8300	0.8300	0.8300	-8.791%	1	75	-97.590%
2025-04-11	0.9100	0.9100	0.9100	0.9100	-20.175%	4	75	-97.802%
2025-04-10	0.9500	1.1400	0.9500	1.1400	+44.304%	7	73	-98.246%
2025-04-09	1.2300	1.2300	0.7900	0.7900	-31.897%	17	74	-97.468%
2025-04-07	1.1000	1.1600	1.0200	1.1600	+8.411%	29	69	-98.276%
2025-04-04	1.0000	1.0700	1.0000	1.0700	+55.072%	16	69	-98.131%
2025-04-03	0.6500	0.6900	0.6500	0.6900	+50.000%	28	62	-97.101%
2025-04-01	0.4600	0.4600	0.4600	0.4600	+27.778%	2	52	-95.652%
2025-03-26	0.3600	0.3600	0.3600	0.3600	+2.857%	1	52	-94.444%
2025-03-25	0.3300	0.3500	0.3300	0.3500	0.000%	2	52	-94.286%
2025-03-21	0.3500	0.3500	0.3500	0.3500	-20.455%	4	53	-94.286%
2025-03-14	0.4400	0.4400	0.4400	0.4400	-12.000%	2	53	-95.455%
2025-03-11	0.4800	0.5000	0.4800	0.5000	+2.041%	4	53	-96.000%
2025-03-10	0.4700	0.4900	0.4700	0.4900	+8.889%	21	54	-95.918%
2025-03-07	0.4500	0.4500	0.4500	0.4500	+12.500%	4	55	-95.556%
2025-03-04	0.4000	0.4000	0.4000	0.4000	+29.032%	4	53	-95.000%
2025-02-28	0.3100	0.3100	0.3100	0.3100	+24.000%	10	49	-93.548%
2025-02-18	0.2500	0.2500	0.2500	0.2500	-7.407%	1	51	-92.000%
2025-02-13	0.2700	0.2700	0.2700	0.2700	-22.857%	2	50	-92.593%
2025-02-03	0.3500	0.3500	0.3500	0.3500	+16.667%	5	50	-94.286%
2025-01-29	0.3000	0.3000	0.3000	0.3000	0.000%	8	45	-93.333%
2025-01-28	0.3000	0.3000	0.3000	0.3000	+66.667%	8	45	-93.333%
2025-01-27	0.1800	0.1800	0.1800	0.1800	-43.750%	10	45	-88.889%
2025-01-23	0.3200	0.3200	0.3200	0.3200	+3.226%	1	45	-93.750%
2024-11-29	0.3000	0.3100	0.3000	0.3100	-11.429%	4	45	-93.548%
2024-11-20	0.3500	0.3500	0.3500	0.3500	+9.375%	1	45	-94.286%
2024-11-18	0.2900	0.4000	0.2900	0.3200	-28.889%	5	44	-93.750%
2024-10-25	0.4500	0.4500	0.4500	0.4500	0.000%	10	44	-95.556%
2024-10-22	0.4500	0.4500	0.4500	0.4500	-10.000%	20	39	-95.556%
2024-09-20	0.5000	0.5000	0.5000	0.5000	+6.383%	2	19	-96.000%
2024-08-30	0.4700	0.4700	0.4700	0.4700	-14.545%	6	17	-95.745%
2024-08-29	0.5500	0.5500	0.5500	0.5500	+5.769%	1	17	-96.364%
2024-08-28	0.5200	0.5200	0.5200	0.5200	-1.887%	2	17	-96.154%
2024-08-26	0.4900	0.5300	0.4900	0.5300	-7.018%	2	15	-96.226%
2024-08-22	0.4700	0.5700	0.4700	0.5700	+5.556%	2	15	-96.491%
2024-08-20	0.5400	0.5400	0.5400	0.5400	+92.857%	5	15	-96.296%
2024-08-02	0.2800	0.2800	0.2800	0.2800	0.000%	20	10	-92.857%