Dark

BAC20260918P35
BAC Sep 18 2026 35.00 Put (BAC260918P00035000)
option OPRA

EOD

Jul 1, 2026

0.04000.000%(0.0000)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0400	0.0400	0.0400	0.0400	0.000%	30	3,001	0.000%
2026-06-30	0.0300	0.0400	0.0300	0.0400	0.000%	6	2,971	0.000%
2026-06-26	0.0400	0.0600	0.0300	0.0400	-20.000%	12	2,975	0.000%
2026-06-24	0.0400	0.0500	0.0400	0.0500	+25.000%	17	2,982	-20.000%
2026-06-23	0.0400	0.0400	0.0400	0.0400	-73.333%	5	2,977	0.000%
2026-06-18	0.0500	0.1500	0.0500	0.1500	+36.364%	13	2,986	-73.333%
2026-06-17	0.1100	0.1100	0.1100	0.1100	+83.333%	3	2,986	-63.636%
2026-06-15	0.0700	0.0700	0.0500	0.0600	-33.333%	7	2,986	-33.333%
2026-06-11	0.1000	0.1100	0.0900	0.0900	-25.000%	170	2,991	-55.556%
2026-06-09	0.1000	0.1200	0.1000	0.1200	+20.000%	8	3,158	-66.667%
2026-06-08	0.1000	0.1000	0.1000	0.1000	0.000%	3	3,166	-60.000%
2026-06-04	0.1100	0.1100	0.1000	0.1000	-23.077%	41	3,169	-60.000%
2026-06-03	0.1300	0.1400	0.1300	0.1300	-7.143%	53	3,206	-69.231%
2026-06-02	0.1200	0.1400	0.1200	0.1400	+16.667%	16	3,205	-71.429%
2026-06-01	0.1300	0.1400	0.1200	0.1200	-14.286%	222	3,203	-66.667%
2026-05-29	0.1400	0.1500	0.1400	0.1400	-17.647%	9	3,400	-71.429%
2026-05-28	0.1700	0.1700	0.1700	0.1700	-5.556%	6	3,392	-76.471%
2026-05-27	0.1800	0.1800	0.1800	0.1800	+12.500%	1	3,398	-77.778%
2026-05-26	0.1700	0.1700	0.1600	0.1600	-11.111%	80	3,399	-75.000%
2026-05-22	0.1800	0.1900	0.1800	0.1800	-18.182%	26	3,339	-77.778%
2026-05-21	0.2200	0.2200	0.2200	0.2200	+10.000%	2	3,339	-81.818%
2026-05-20	0.2100	0.2100	0.2000	0.2000	-9.091%	8	3,339	-80.000%
2026-05-19	0.2200	0.2200	0.2100	0.2200	0.000%	7	3,358	-81.818%
2026-05-18	0.2400	0.2400	0.2200	0.2200	-24.138%	6	3,358	-81.818%
2026-05-15	0.2900	0.2900	0.2900	0.2900	0.000%	1	3,358	-86.207%
2026-05-14	0.2700	0.3100	0.2600	0.2900	+7.407%	7	3,358	-86.207%
2026-05-13	0.2700	0.2700	0.2700	0.2700	+3.846%	10	3,360	-85.185%
2026-05-12	0.3000	0.3100	0.2600	0.2600	-7.143%	9	3,360	-84.615%
2026-05-11	0.2800	0.2800	0.2800	0.2800	+16.667%	3	3,360	-85.714%
2026-05-08	0.2300	0.2400	0.2300	0.2400	+14.286%	16	3,360	-83.333%
2026-05-06	0.2100	0.2100	0.2100	0.2100	-12.500%	1	3,360	-80.952%
2026-05-04	0.2400	0.2400	0.2400	0.2400	0.000%	1	3,359	-83.333%
2026-05-01	0.2400	0.2400	0.2400	0.2400	-20.000%	4	3,359	-83.333%
2026-04-22	0.2800	0.3000	0.2800	0.3000	+25.000%	10	3,359	-86.667%
2026-04-20	0.2400	0.2400	0.2400	0.2400	-14.286%	5	3,351	-83.333%
2026-04-16	0.2800	0.2800	0.2800	0.2800	-15.152%	2	3,349	-85.714%
2026-04-14	0.3400	0.3400	0.3300	0.3300	-19.512%	20	3,347	-87.879%
2026-04-13	0.4500	0.4500	0.4000	0.4100	-4.651%	23	3,338	-90.244%
2026-04-10	0.4200	0.4300	0.4200	0.4300	-8.511%	18	3,325	-90.698%
2026-04-08	0.4700	0.4700	0.4700	0.4700	-25.397%	1	3,307	-91.489%
2026-04-07	0.6300	0.6300	0.6300	0.6300	-12.500%	42	3,307	-93.651%
2026-04-02	0.7300	0.7400	0.7200	0.7200	+2.857%	208	3,065	-94.444%
2026-04-01	0.7000	0.7200	0.7000	0.7000	-14.634%	41	3,065	-94.286%
2026-03-31	0.8200	0.8200	0.8200	0.8200	-5.747%	3	3,024	-95.122%
2026-03-30	0.8700	0.8700	0.8700	0.8700	-17.925%	1	3,024	-95.402%
2026-03-27	0.9100	1.0600	0.8600	1.0600	+23.256%	272	3,024	-96.226%
2026-03-26	0.8100	0.8900	0.8100	0.8600	+10.256%	381	2,764	-95.349%
2026-03-25	0.7700	0.7900	0.7700	0.7800	-8.235%	299	2,480	-94.872%
2026-03-24	0.9000	0.9000	0.8500	0.8500	-14.141%	3	2,383	-95.294%
2026-03-20	0.9200	0.9900	0.9200	0.9900	+2.062%	4	2,380	-95.960%
2026-03-19	1.0300	1.0300	0.9700	0.9700	+10.227%	46	2,383	-95.876%
2026-03-18	0.8700	0.8800	0.8700	0.8800	0.000%	4	2,338	-95.455%
2026-03-17	0.8800	0.8800	0.8800	0.8800	-18.519%	2	2,334	-95.455%
2026-03-13	1.0900	1.1000	1.0100	1.0800	+0.935%	284	2,334	-96.296%
2026-03-12	1.0000	1.0700	1.0000	1.0700	+21.591%	425	2,437	-96.262%
2026-03-11	0.8700	0.9100	0.8700	0.8800	+4.762%	15	2,523	-95.455%
2026-03-10	0.8200	0.8400	0.8200	0.8400	-16.832%	11	2,515	-95.238%
2026-03-09	1.0300	1.0300	1.0100	1.0100	+5.208%	7	2,515	-96.040%
2026-03-06	0.9700	0.9900	0.9400	0.9600	+18.519%	210	2,524	-95.833%
2026-03-05	0.8000	0.8400	0.7900	0.8100	+15.714%	182	2,351	-95.062%
2026-03-04	0.7000	0.7000	0.7000	0.7000	-20.455%	2	2,252	-94.286%
2026-03-03	0.9500	0.9500	0.8800	0.8800	+4.762%	21	2,250	-95.455%
2026-02-27	0.7700	0.8500	0.7700	0.8400	+40.000%	224	2,250	-95.238%
2026-02-25	0.6600	0.6600	0.6000	0.6000	-7.692%	8	2,137	-93.333%
2026-02-24	0.6500	0.6500	0.6500	0.6500	-5.797%	10	2,137	-93.846%
2026-02-23	0.6700	0.7000	0.6700	0.6900	+13.115%	201	2,127	-94.203%
2026-02-19	0.6100	0.6100	0.6100	0.6100	-1.613%	1	1,996	-93.443%
2026-02-17	0.6200	0.6200	0.6200	0.6200	-6.061%	4	1,996	-93.548%
2026-02-12	0.6600	0.6600	0.6600	0.6600	+50.000%	1	1,996	-93.939%
2026-02-06	0.4400	0.4400	0.4400	0.4400	-8.333%	10	1,996	-90.909%
2026-02-03	0.4400	0.4800	0.4400	0.4800	0.000%	4	2,006	-91.667%
2026-02-02	0.4800	0.4800	0.4800	0.4800	-12.727%	103	2,006	-91.667%
2026-01-29	0.5400	0.5500	0.5400	0.5500	+1.852%	342	2,004	-92.727%
2026-01-26	0.5400	0.5400	0.5400	0.5400	-6.897%	1	1,841	-92.593%
2026-01-23	0.5800	0.5800	0.5800	0.5800	+5.455%	1	1,841	-93.103%
2026-01-22	0.5500	0.5500	0.5500	0.5500	-3.509%	7	1,841	-92.727%
2026-01-20	0.5600	0.5700	0.5600	0.5700	+7.547%	20	1,843	-92.982%
2026-01-15	0.5200	0.5300	0.5200	0.5300	-1.852%	3	1,832	-92.453%
2026-01-14	0.5800	0.5800	0.5400	0.5400	+5.882%	6	1,831	-92.593%
2026-01-13	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,826	-92.157%
2026-01-12	0.5000	0.5000	0.5000	0.5000	-9.091%	10	1,827	-92.000%
2026-01-09	0.5500	0.5500	0.5500	0.5500	+7.843%	1	1,827	-92.727%
2026-01-08	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,827	-92.157%
2026-01-07	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,827	-92.000%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-1.961%	2	1,826	-92.000%
2026-01-05	0.5100	0.5100	0.5100	0.5100	-12.069%	2	1,824	-92.157%
2026-01-02	0.5800	0.5800	0.5800	0.5800	+11.538%	1	1,825	-93.103%
2025-12-30	0.5200	0.5200	0.5200	0.5200	-8.772%	10	1,825	-92.308%
2025-12-29	0.5700	0.5700	0.5700	0.5700	+9.615%	2	1,828	-92.982%
2025-12-26	0.5300	0.5300	0.5200	0.5200	-1.887%	10	1,828	-92.308%
2025-12-24	0.5200	0.5300	0.5200	0.5300	0.000%	5	1,819	-92.453%
2025-12-23	0.5300	0.5300	0.5300	0.5300	-7.018%	100	1,819	-92.453%
2025-12-15	0.5700	0.5700	0.5700	0.5700	-1.724%	2	1,719	-92.982%
2025-12-12	0.9000	0.9000	0.5800	0.5800	-1.695%	102	1,719	-93.103%
2025-12-11	0.5900	0.5900	0.5900	0.5900	-6.349%	2	1,695	-93.220%
2025-12-10	0.6300	0.6300	0.6300	0.6300	-3.077%	106	1,693	-93.651%
2025-12-03	0.6500	0.6500	0.6500	0.6500	-5.797%	1	1,692	-93.846%
2025-11-26	0.6900	0.7000	0.6900	0.6900	-26.596%	100	1,594	-94.203%
2025-11-21	0.9400	0.9400	0.9400	0.9400	+16.049%	2	1,594	-95.745%
2025-11-19	0.8100	0.8100	0.8100	0.8100	+15.714%	5	1,595	-95.062%
2025-11-11	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,590	-94.286%
2025-11-07	0.8100	0.8100	0.7900	0.8000	-3.614%	7	1,590	-95.000%
2025-10-31	0.7500	0.8300	0.7500	0.8300	+20.290%	2	1,590	-95.181%
2025-10-27	0.6900	0.6900	0.6900	0.6900	-14.815%	1	1,589	-94.203%
2025-10-24	0.8000	0.8100	0.7900	0.8100	-8.989%	7	1,589	-95.062%
2025-10-21	0.8200	0.8900	0.8200	0.8900	+2.299%	2	1,586	-95.506%
2025-10-20	0.9100	0.9100	0.8700	0.8700	-13.861%	8	1,586	-95.402%
2025-10-17	1.0300	1.0300	0.9900	1.0100	+17.442%	183	1,580	-96.040%
2025-10-15	0.8300	0.8600	0.8200	0.8600	-21.818%	6	1,559	-95.349%
2025-10-13	1.1000	1.1000	1.1000	1.1000	-0.901%	1	1,556	-96.364%
2025-10-10	0.9900	1.1100	0.9900	1.1100	+16.842%	9	1,555	-96.396%
2025-10-08	0.9600	0.9600	0.9500	0.9500	0.000%	6	1,551	-95.789%
2025-10-07	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,546	-95.789%
2025-10-06	0.9900	0.9900	0.9400	0.9500	+4.396%	7	1,546	-95.789%
2025-10-03	0.9300	0.9300	0.8900	0.9100	-5.208%	6	1,540	-95.604%
2025-10-02	0.9600	0.9600	0.9600	0.9600	+4.348%	3	1,534	-95.833%
2025-10-01	0.9300	0.9400	0.9100	0.9200	+9.524%	7	1,537	-95.652%
2025-09-29	0.8200	0.8500	0.8200	0.8400	+1.205%	213	1,530	-95.238%
2025-09-26	0.8300	0.8600	0.8300	0.8300	-3.488%	9	1,527	-95.181%
2025-09-25	0.9100	0.9100	0.8600	0.8600	-4.444%	200	1,522	-95.349%
2025-09-24	0.8600	0.9000	0.8600	0.9000	+8.434%	6	1,442	-95.556%
2025-09-22	0.8300	0.8300	0.8200	0.8300	-2.353%	8	1,441	-95.181%
2025-09-18	0.8600	0.8600	0.8500	0.8500	-3.409%	23	1,441	-95.294%
2025-09-17	0.9300	0.9300	0.8800	0.8800	-8.333%	8	1,434	-95.455%
2025-09-16	0.9600	0.9600	0.9600	0.9600	+2.128%	2	1,433	-95.833%
2025-09-15	0.9100	0.9400	0.9100	0.9400	0.000%	21	1,431	-95.745%
2025-09-12	0.9300	0.9500	0.9300	0.9400	-2.083%	5	1,412	-95.745%
2025-09-11	0.9600	0.9600	0.9600	0.9600	-1.031%	1	1,409	-95.833%
2025-09-10	0.9600	0.9700	0.9500	0.9700	+1.042%	7	1,408	-95.876%
2025-09-09	1.0700	1.0700	0.9500	0.9600	-4.950%	309	1,409	-95.833%
2025-09-08	1.0500	1.0500	0.9900	1.0100	-0.980%	7	1,222	-96.040%
2025-09-05	1.0600	1.0600	1.0200	1.0200	+0.990%	5	1,221	-96.078%
2025-09-03	1.0200	1.0200	1.0100	1.0100	-4.717%	5	1,219	-96.040%
2025-09-02	1.0100	1.0600	1.0100	1.0600	+7.071%	7	1,219	-96.226%
2025-08-29	0.9800	0.9900	0.9800	0.9900	+3.125%	5	1,219	-95.960%
2025-08-28	0.9600	0.9600	0.9600	0.9600	-1.031%	1	1,219	-95.833%
2025-08-27	0.9800	0.9800	0.9700	0.9700	-3.000%	10	1,220	-95.876%
2025-08-26	1.0000	1.0000	1.0000	1.0000	-2.913%	1	1,224	-96.000%
2025-08-25	1.0400	1.0500	1.0200	1.0300	-10.435%	16	1,224	-96.117%
2025-08-20	1.1600	1.1600	1.1500	1.1500	-6.504%	2	1,219	-96.522%
2025-08-18	1.2300	1.2300	1.2300	1.2300	+0.820%	192	1,219	-96.748%
2025-08-15	1.2000	1.2200	1.2000	1.2200	+3.390%	187	1,270	-96.721%
2025-08-14	1.1800	1.1800	1.1800	1.1800	+5.357%	171	1,332	-96.610%
2025-08-13	1.1200	1.1200	1.1200	1.1200	-4.274%	5	1,457	-96.429%
2025-08-12	1.1500	1.1700	1.1500	1.1700	-17.021%	55	1,457	-96.581%
2025-08-08	1.4100	1.4100	1.4100	1.4100	0.000%	11	1,452	-97.163%
2025-08-06	1.4100	1.4100	1.4100	1.4100	+2.920%	41	1,463	-97.163%
2025-08-04	1.3700	1.3700	1.3700	1.3700	-8.667%	41	1,463	-97.080%
2025-08-01	1.5100	1.5400	1.5000	1.5000	+26.050%	352	1,463	-97.333%
2025-07-31	1.1900	1.1900	1.1900	1.1900	+9.174%	91	1,163	-96.639%
2025-07-30	1.1000	1.1000	1.0900	1.0900	-5.217%	51	1,082	-96.330%
2025-07-29	1.1100	1.1500	1.1100	1.1500	+3.604%	61	1,036	-96.522%
2025-07-28	1.1100	1.1100	1.1100	1.1100	+3.738%	1	1,006	-96.396%
2025-07-24	1.0700	1.0700	1.0700	1.0700	-7.759%	1	1,005	-96.262%
2025-07-22	1.1600	1.1600	1.1600	1.1600	-4.918%	1	1,004	-96.552%
2025-07-21	1.2200	1.2200	1.2200	1.2200	-0.813%	1	1,004	-96.721%
2025-07-17	1.2300	1.2300	1.2300	1.2300	-16.327%	8	1,004	-96.748%
2025-07-16	1.5100	1.5100	1.4700	1.4700	+8.889%	64	1,004	-97.279%
2025-07-15	1.2700	1.3600	1.2700	1.3500	-0.735%	72	943	-97.037%
2025-07-14	1.3600	1.3600	1.3600	1.3600	+13.333%	105	935	-97.059%
2025-07-07	1.2000	1.2000	1.2000	1.2000	-2.439%	1	842	-96.667%
2025-07-02	1.2300	1.2300	1.2300	1.2300	-8.889%	1	842	-96.748%
2025-06-26	1.3500	1.3500	1.3500	1.3500	-25.000%	3	841	-97.037%
2025-06-12	1.8000	1.8000	1.8000	1.8000	+1.695%	15	844	-97.778%
2025-06-11	1.7700	1.7700	1.7700	1.7700	-5.348%	3	829	-97.740%
2025-06-03	1.8700	1.8700	1.8700	1.8700	-9.223%	20	826	-97.861%
2025-06-02	2.0600	2.0600	2.0600	2.0600	0.000%	10	806	-98.058%
2025-05-27	2.2100	2.2100	2.0600	2.0600	+7.853%	2	796	-98.058%
2025-05-15	1.9100	1.9100	1.9100	1.9100	-5.446%	1	796	-97.906%
2025-05-12	2.0200	2.0200	2.0200	2.0200	-19.522%	4	797	-98.020%
2025-05-09	2.5100	2.5100	2.4900	2.5100	-9.386%	200	797	-98.406%
2025-05-07	2.7700	2.7700	2.7700	2.7700	-14.769%	4	697	-98.556%
2025-04-30	3.2500	3.2500	3.2500	3.2500	+8.333%	3	697	-98.769%
2025-04-28	3.0000	3.0000	3.0000	3.0000	-2.913%	10	695	-98.667%
2025-04-25	3.0900	3.0900	3.0900	3.0900	-16.486%	10	685	-98.706%
2025-04-17	3.7000	3.7000	3.7000	3.7000	+1.928%	1	679	-98.919%
2025-04-15	3.7500	3.7500	3.6300	3.6300	-24.689%	2	679	-98.898%
2025-04-10	4.8200	4.8200	4.8200	4.8200	+5.934%	1	679	-99.170%
2025-04-08	4.2400	4.5500	4.0900	4.5500	-10.079%	15	679	-99.121%
2025-04-07	4.9500	5.0600	4.9500	5.0600	-11.228%	70	678	-99.209%
2025-04-04	5.7000	5.7000	5.6000	5.7000	+47.287%	154	608	-99.298%
2025-04-03	3.8700	3.8700	3.8700	3.8700	+98.462%	75	645	-98.966%
2025-03-24	1.9500	1.9500	1.9500	1.9500	-25.287%	1	579	-97.949%
2025-03-14	2.6100	2.6100	2.6100	2.6100	-17.143%	6	579	-98.467%
2025-03-10	3.0000	3.1500	3.0000	3.1500	+78.977%	11	579	-98.730%
2025-02-28	1.7700	1.7700	1.7100	1.7600	-4.865%	1,042	568	-97.727%
2025-02-27	1.8500	1.8500	1.8500	1.8500	-4.145%	10	83	-97.838%
2025-02-25	1.9300	1.9300	1.9300	1.9300	+11.561%	1	83	-97.927%
2025-02-24	1.7200	1.7300	1.7200	1.7300	+7.453%	10	83	-97.688%
2025-02-10	1.5600	1.6100	1.5600	1.6100	+14.184%	2	82	-97.516%
2025-02-06	1.4100	1.4100	1.4100	1.4100	-7.237%	1	82	-97.163%
2025-01-30	1.5200	1.5200	1.5200	1.5200	+0.662%	2	82	-97.368%
2025-01-28	1.5100	1.5100	1.5100	1.5100	+0.667%	1	82	-97.351%
2025-01-23	1.4700	1.5000	1.4700	1.5000	-3.846%	5	82	-97.333%
2025-01-16	1.6200	1.6500	1.5600	1.5600	-4.878%	29	86	-97.436%
2025-01-07	1.6400	1.6500	1.6400	1.6400	-3.529%	4	61	-97.561%
2025-01-06	1.7000	1.7000	1.7000	1.7000	+4.294%	1	57	-97.647%
2024-12-03	1.6000	1.6400	1.6000	1.6300	-6.857%	22	56	-97.546%
2024-11-21	1.7500	1.7500	1.7500	1.7500	-7.895%	35	36	-97.714%
2024-11-06	1.9000	1.9000	1.9000	1.9000	-40.625%	10	13	-97.895%
2024-09-24	3.2000	3.2000	3.2000	3.2000	-9.859%	4	3	-98.750%
2024-09-13	3.6000	3.6000	3.5500	3.5500	-5.333%	8	7	-98.873%
2024-09-10	3.7500	3.7500	3.7500	3.7500	+23.762%	1	3	-98.933%
2024-08-30	3.0300	3.0300	3.0300	3.0300	-13.429%	2	3	-98.680%
2024-08-12	3.5000	3.5000	3.5000	3.5000	+19.048%	2	3	-98.857%
2024-08-08	2.9400	2.9400	2.9400	2.9400	-34.375%	1	3	-98.639%
2024-08-05	4.4800	4.4800	4.4800	4.4800	0.000%	2	2	-99.107%