Dark

BAC20260918P33
BAC Sep 18 2026 33.00 Put (BAC260918P00033000)
option OPRA

EOD

Jul 1, 2026

0.0200-33.333%(-0.0100)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0300	0.0300	0.0200	0.0200	-33.333%	9	3,836	0.000%
2026-06-30	0.0300	0.0300	0.0300	0.0300	-25.000%	2	3,837	-33.333%
2026-06-25	0.0400	0.0400	0.0400	0.0400	-50.000%	3	3,837	-50.000%
2026-06-11	0.0900	0.0900	0.0800	0.0800	+14.286%	5	3,837	-75.000%
2026-06-04	0.0700	0.0700	0.0700	0.0700	-36.364%	1	3,841	-71.429%
2026-06-01	0.1100	0.1100	0.1100	0.1100	+10.000%	3	3,842	-81.818%
2026-05-29	0.1100	0.1100	0.1000	0.1000	-28.571%	29	3,842	-80.000%
2026-05-27	0.1300	0.1400	0.1300	0.1400	+7.692%	2	3,821	-85.714%
2026-05-22	0.1400	0.1400	0.1300	0.1300	-7.143%	13	3,831	-84.615%
2026-05-21	0.1400	0.1400	0.1400	0.1400	-6.667%	5	3,831	-85.714%
2026-05-19	0.1500	0.1500	0.1500	0.1500	-28.571%	2	3,831	-86.667%
2026-05-15	0.2100	0.2100	0.2100	0.2100	-4.545%	6	3,833	-90.476%
2026-05-11	0.2100	0.2300	0.2100	0.2200	+4.762%	6	3,832	-90.909%
2026-05-08	0.2100	0.2100	0.2100	0.2100	+23.529%	1	3,837	-90.476%
2026-05-07	0.1600	0.1700	0.1600	0.1700	+6.250%	8	3,837	-88.235%
2026-05-06	0.1500	0.1600	0.1500	0.1600	0.000%	854	3,843	-87.500%
2026-05-05	0.1700	0.1700	0.1600	0.1600	-23.810%	5	3,770	-87.500%
2026-05-04	0.1800	0.2100	0.1800	0.2100	+10.526%	21	3,773	-90.476%
2026-05-01	0.1900	0.1900	0.1900	0.1900	0.000%	2	3,778	-89.474%
2026-04-30	0.1900	0.1900	0.1900	0.1900	-5.000%	6	3,778	-89.474%
2026-04-29	0.2000	0.2000	0.2000	0.2000	-4.762%	8	3,782	-90.000%
2026-04-23	0.2100	0.2100	0.2100	0.2100	-8.696%	4	3,782	-90.476%
2026-04-22	0.2300	0.2300	0.2300	0.2300	+15.000%	2	3,781	-91.304%
2026-04-21	0.2000	0.2000	0.2000	0.2000	0.000%	1	3,781	-90.000%
2026-04-20	0.2000	0.2000	0.2000	0.2000	-23.077%	1	3,781	-90.000%
2026-04-14	0.2600	0.2600	0.2600	0.2600	-23.529%	2	3,781	-92.308%
2026-04-10	0.3400	0.3400	0.3300	0.3400	-2.857%	129	3,781	-94.118%
2026-04-09	0.3400	0.3500	0.3400	0.3500	-30.000%	6	3,715	-94.286%
2026-04-07	0.5000	0.5000	0.5000	0.5000	-19.355%	111	3,713	-96.000%
2026-04-02	0.6200	0.6200	0.6200	0.6200	+12.727%	1	3,713	-96.774%
2026-04-01	0.5500	0.5500	0.5500	0.5500	-27.632%	14	3,713	-96.364%
2026-03-30	0.7600	0.7700	0.7400	0.7600	-3.797%	143	3,713	-97.368%
2026-03-27	0.7900	0.7900	0.7900	0.7900	+23.438%	30	3,692	-97.468%
2026-03-26	0.6400	0.6400	0.6400	0.6400	-3.030%	13	3,662	-96.875%
2026-03-25	0.6600	0.6600	0.6600	0.6600	-2.941%	74	3,661	-96.970%
2026-03-24	0.6800	0.6800	0.6800	0.6800	+1.493%	3	3,619	-97.059%
2026-03-23	0.6600	0.7000	0.6500	0.6700	-17.284%	30	3,616	-97.015%
2026-03-20	0.7300	0.8100	0.7300	0.8100	+2.532%	124	3,598	-97.531%
2026-03-19	0.7900	0.8100	0.7700	0.7900	+6.757%	447	3,571	-97.468%
2026-03-18	0.6800	0.7400	0.6800	0.7400	-3.896%	18	3,514	-97.297%
2026-03-16	0.7600	0.7700	0.7600	0.7700	+4.054%	31	3,502	-97.403%
2026-03-13	0.8000	0.8700	0.7400	0.7400	-8.642%	481	3,501	-97.297%
2026-03-09	0.8400	0.8400	0.8100	0.8100	+5.195%	201	3,259	-97.531%
2026-03-06	0.7400	0.7700	0.7400	0.7700	+54.000%	6	3,387	-97.403%
2026-02-19	0.5000	0.5000	0.5000	0.5000	+2.041%	2	3,382	-96.000%
2026-02-18	0.4900	0.4900	0.4900	0.4900	-5.769%	1	3,382	-95.918%
2026-02-17	0.5200	0.5200	0.5200	0.5200	-8.772%	4	3,381	-96.154%
2026-02-12	0.5700	0.5700	0.5700	0.5700	+35.714%	1	3,377	-96.491%
2026-02-05	0.4200	0.4200	0.4200	0.4200	-14.286%	1	3,378	-95.238%
2026-01-14	0.4900	0.4900	0.4900	0.4900	+16.667%	10	3,379	-95.918%
2026-01-06	0.4200	0.4200	0.4200	0.4200	-4.545%	1	3,369	-95.238%
2025-12-31	0.4400	0.4400	0.4400	0.4400	-6.383%	40	3,408	-95.455%
2025-12-22	0.4700	0.4700	0.4700	0.4700	-11.321%	25	3,408	-95.745%
2025-12-05	0.5300	0.5300	0.5300	0.5300	-18.462%	1	3,408	-96.226%
2025-11-07	0.6500	0.6500	0.6500	0.6500	-26.136%	1	3,408	-96.923%
2025-10-13	0.8900	0.8900	0.8700	0.8800	+7.317%	8	3,407	-97.727%
2025-10-09	0.8200	0.8200	0.8200	0.8200	+6.494%	1	3,408	-97.561%
2025-10-08	0.7900	0.7900	0.7700	0.7700	+8.451%	2	3,409	-97.403%
2025-09-29	0.6900	0.7100	0.6900	0.7100	-4.054%	5	3,407	-97.183%
2025-09-24	0.7400	0.7400	0.7400	0.7400	+5.714%	3	3,407	-97.297%
2025-09-18	0.7100	0.7100	0.7000	0.7000	-11.392%	11	3,407	-97.143%
2025-09-16	0.7900	0.7900	0.7900	0.7900	+3.947%	1	3,418	-97.468%
2025-09-15	0.7600	0.7600	0.7600	0.7600	-5.000%	16	3,417	-97.368%
2025-09-09	0.8800	0.8800	0.8000	0.8000	-3.614%	503	3,416	-97.500%
2025-09-08	0.8300	0.8300	0.8300	0.8300	+1.220%	3	2,916	-97.590%
2025-09-03	0.8200	0.8200	0.8200	0.8200	-1.205%	1	2,916	-97.561%
2025-08-27	0.8300	0.8300	0.8300	0.8300	-1.190%	1	2,917	-97.590%
2025-08-22	0.8800	0.8800	0.8400	0.8400	-11.579%	5	2,918	-97.619%
2025-08-20	0.9600	0.9600	0.9500	0.9500	0.000%	6	2,918	-97.895%
2025-08-18	0.9700	0.9700	0.9500	0.9500	-5.000%	5	2,918	-97.895%
2025-08-15	0.9900	1.0000	0.9800	1.0000	+1.010%	5	2,918	-98.000%
2025-08-13	0.9500	0.9900	0.9500	0.9900	-5.714%	5	2,917	-97.980%
2025-08-08	1.1200	1.1200	1.0500	1.0500	-5.405%	2,011	2,917	-98.095%
2025-08-06	1.1100	1.1100	1.1100	1.1100	-9.756%	9	917	-98.198%
2025-08-05	1.1700	1.2300	1.1700	1.2300	0.000%	2	917	-98.374%
2025-08-01	1.2300	1.2300	1.2200	1.2300	+32.258%	200	915	-98.374%
2025-07-29	0.9300	0.9300	0.9300	0.9300	+1.087%	20	728	-97.849%
2025-07-25	0.9200	0.9200	0.9200	0.9200	+5.747%	52	709	-97.826%
2025-07-24	0.8700	0.8700	0.8700	0.8700	-4.396%	4	672	-97.701%
2025-07-23	0.9100	0.9100	0.9100	0.9100	-3.191%	56	668	-97.802%
2025-07-21	0.9800	0.9800	0.9400	0.9400	-4.082%	16	633	-97.872%
2025-07-18	0.9800	0.9800	0.9600	0.9800	-10.092%	12	648	-97.959%
2025-07-16	1.0900	1.0900	1.0900	1.0900	+3.810%	1	638	-98.165%
2025-07-15	1.0600	1.0600	1.0500	1.0500	-3.670%	3	638	-98.095%
2025-07-14	1.0900	1.0900	1.0900	1.0900	+5.825%	108	638	-98.165%
2025-07-07	1.0300	1.0300	1.0300	1.0300	-9.649%	1	531	-98.058%
2025-06-26	1.1400	1.1400	1.1400	1.1400	-2.564%	15	532	-98.246%
2025-06-24	1.1700	1.1700	1.1700	1.1700	-19.310%	2	532	-98.291%
2025-06-12	1.4500	1.4500	1.4500	1.4500	-11.043%	10	531	-98.621%
2025-05-29	1.6300	1.6300	1.6300	1.6300	-7.386%	1	521	-98.773%
2025-05-27	1.7600	1.7600	1.7500	1.7600	+19.728%	40	521	-98.864%
2025-05-14	1.4800	1.4800	1.4700	1.4700	-9.816%	17	521	-98.639%
2025-05-12	1.6300	1.6300	1.6300	1.6300	-20.874%	2	517	-98.773%
2025-05-08	2.0600	2.0600	2.0600	2.0600	-25.091%	12	517	-99.029%
2025-04-30	2.7500	2.7500	2.7500	2.7500	+8.268%	1	517	-99.273%
2025-04-24	2.5400	2.5400	2.5400	2.5400	-5.576%	3	516	-99.213%
2025-04-23	2.6900	2.6900	2.6900	2.6900	-10.033%	1	516	-99.257%
2025-04-16	2.9900	2.9900	2.9900	2.9900	-10.746%	40	515	-99.331%
2025-04-09	3.3500	3.3500	3.3500	3.3500	-5.634%	10	475	-99.403%
2025-04-08	3.5500	3.5500	3.5500	3.5500	-20.225%	1	475	-99.437%
2025-04-07	4.4500	4.4500	4.4500	4.4500	-0.447%	10	475	-99.551%
2025-04-04	4.2300	4.4700	4.2300	4.4700	+59.075%	14	475	-99.553%
2025-04-03	2.8100	2.8100	2.8000	2.8100	+76.730%	30	469	-99.288%
2025-03-24	1.5900	1.5900	1.5900	1.5900	-15.873%	1	472	-98.742%
2025-03-17	1.8900	1.8900	1.8900	1.8900	-19.574%	2	471	-98.942%
2025-03-13	2.3100	2.3500	2.3100	2.3500	+0.858%	6	469	-99.149%
2025-03-10	2.2500	2.3300	2.2500	2.3300	+18.274%	53	469	-99.142%
2025-03-05	1.9700	1.9700	1.9700	1.9700	+34.014%	75	417	-98.985%
2025-02-24	1.4300	1.4700	1.4300	1.4700	+13.953%	2	342	-98.639%
2025-02-10	1.2200	1.2900	1.2200	1.2900	-3.008%	2	342	-98.450%
2024-12-06	1.3300	1.3300	1.3300	1.3300	-0.746%	20	342	-98.496%
2024-11-21	1.3400	1.3400	1.3400	1.3400	-33.000%	1	332	-98.507%
2024-10-11	2.0000	2.0000	2.0000	2.0000	-24.528%	60	331	-99.000%
2024-10-01	2.6500	2.6500	2.6500	2.6500	-14.516%	300	301	-99.245%
2024-08-07	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	-99.355%