Dark

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

EOD

Aug 24, 2026

0.01000.000%(0.0000)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0100	0.0100	0.0100	0.0100	0.000%	10	2,969	0.000%
2026-08-20	0.0100	0.0100	0.0100	0.0100	0.000%	5	2,969	0.000%
2026-08-17	0.0100	0.0100	0.0100	0.0100	0.000%	10	2,971	0.000%
2026-08-07	0.0100	0.0100	0.0100	0.0100	0.000%	6	2,971	0.000%
2026-07-30	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,971	0.000%
2026-07-28	0.0100	0.0100	0.0100	0.0100	0.000%	1	2,971	0.000%
2026-07-21	0.0100	0.0100	0.0100	0.0100	0.000%	3	2,971	0.000%
2026-07-17	0.0100	0.0100	0.0100	0.0100	0.000%	3	2,974	0.000%
2026-07-16	0.0100	0.0100	0.0100	0.0100	0.000%	46	2,974	0.000%
2026-07-15	0.0100	0.0100	0.0100	0.0100	-66.667%	5	2,975	0.000%
2026-07-14	0.0500	0.0500	0.0300	0.0300	+200.000%	20	2,978	-66.667%
2026-07-09	0.0100	0.0100	0.0100	0.0100	0.000%	13	2,982	0.000%
2026-07-06	0.0200	0.0200	0.0100	0.0100	-75.000%	7	2,994	0.000%
2026-07-02	0.0500	0.0500	0.0400	0.0400	0.000%	3	3,001	-75.000%
2026-07-01	0.0400	0.0400	0.0400	0.0400	0.000%	30	3,001	-75.000%
2026-06-30	0.0300	0.0400	0.0300	0.0400	0.000%	6	2,971	-75.000%
2026-06-26	0.0400	0.0600	0.0300	0.0400	-20.000%	12	2,975	-75.000%
2026-06-24	0.0400	0.0500	0.0400	0.0500	+25.000%	17	2,982	-80.000%
2026-06-23	0.0400	0.0400	0.0400	0.0400	-73.333%	5	2,977	-75.000%
2026-06-18	0.0500	0.1500	0.0500	0.1500	+36.364%	13	2,986	-93.333%
2026-06-17	0.1100	0.1100	0.1100	0.1100	+83.333%	3	2,986	-90.909%
2026-06-15	0.0700	0.0700	0.0500	0.0600	-33.333%	7	2,986	-83.333%
2026-06-11	0.1000	0.1100	0.0900	0.0900	-25.000%	170	2,991	-88.889%
2026-06-09	0.1000	0.1200	0.1000	0.1200	+20.000%	8	3,158	-91.667%
2026-06-08	0.1000	0.1000	0.1000	0.1000	0.000%	3	3,166	-90.000%
2026-06-04	0.1100	0.1100	0.1000	0.1000	-23.077%	41	3,169	-90.000%
2026-06-03	0.1300	0.1400	0.1300	0.1300	-7.143%	53	3,206	-92.308%
2026-06-02	0.1200	0.1400	0.1200	0.1400	+16.667%	16	3,205	-92.857%
2026-06-01	0.1300	0.1400	0.1200	0.1200	-14.286%	222	3,203	-91.667%
2026-05-29	0.1400	0.1500	0.1400	0.1400	-17.647%	9	3,400	-92.857%
2026-05-28	0.1700	0.1700	0.1700	0.1700	-5.556%	6	3,392	-94.118%
2026-05-27	0.1800	0.1800	0.1800	0.1800	+12.500%	1	3,398	-94.444%
2026-05-26	0.1700	0.1700	0.1600	0.1600	-11.111%	80	3,399	-93.750%
2026-05-22	0.1800	0.1900	0.1800	0.1800	-18.182%	26	3,339	-94.444%
2026-05-21	0.2200	0.2200	0.2200	0.2200	+10.000%	2	3,339	-95.455%
2026-05-20	0.2100	0.2100	0.2000	0.2000	-9.091%	8	3,339	-95.000%
2026-05-19	0.2200	0.2200	0.2100	0.2200	0.000%	7	3,358	-95.455%
2026-05-18	0.2400	0.2400	0.2200	0.2200	-24.138%	6	3,358	-95.455%
2026-05-15	0.2900	0.2900	0.2900	0.2900	0.000%	1	3,358	-96.552%
2026-05-14	0.2700	0.3100	0.2600	0.2900	+7.407%	7	3,358	-96.552%
2026-05-13	0.2700	0.2700	0.2700	0.2700	+3.846%	10	3,360	-96.296%
2026-05-12	0.3000	0.3100	0.2600	0.2600	-7.143%	9	3,360	-96.154%
2026-05-11	0.2800	0.2800	0.2800	0.2800	+16.667%	3	3,360	-96.429%
2026-05-08	0.2300	0.2400	0.2300	0.2400	+14.286%	16	3,360	-95.833%
2026-05-06	0.2100	0.2100	0.2100	0.2100	-12.500%	1	3,360	-95.238%
2026-05-04	0.2400	0.2400	0.2400	0.2400	0.000%	1	3,359	-95.833%
2026-05-01	0.2400	0.2400	0.2400	0.2400	-20.000%	4	3,359	-95.833%
2026-04-22	0.2800	0.3000	0.2800	0.3000	+25.000%	10	3,359	-96.667%
2026-04-20	0.2400	0.2400	0.2400	0.2400	-14.286%	5	3,351	-95.833%
2026-04-16	0.2800	0.2800	0.2800	0.2800	-15.152%	2	3,349	-96.429%
2026-04-14	0.3400	0.3400	0.3300	0.3300	-19.512%	20	3,347	-96.970%
2026-04-13	0.4500	0.4500	0.4000	0.4100	-4.651%	23	3,338	-97.561%
2026-04-10	0.4200	0.4300	0.4200	0.4300	-8.511%	18	3,325	-97.674%
2026-04-08	0.4700	0.4700	0.4700	0.4700	-25.397%	1	3,307	-97.872%
2026-04-07	0.6300	0.6300	0.6300	0.6300	-12.500%	42	3,307	-98.413%
2026-04-02	0.7300	0.7400	0.7200	0.7200	+2.857%	208	3,065	-98.611%
2026-04-01	0.7000	0.7200	0.7000	0.7000	-14.634%	41	3,065	-98.571%
2026-03-31	0.8200	0.8200	0.8200	0.8200	-5.747%	3	3,024	-98.780%
2026-03-30	0.8700	0.8700	0.8700	0.8700	-17.925%	1	3,024	-98.851%
2026-03-27	0.9100	1.0600	0.8600	1.0600	+23.256%	272	3,024	-99.057%
2026-03-26	0.8100	0.8900	0.8100	0.8600	+10.256%	381	2,764	-98.837%
2026-03-25	0.7700	0.7900	0.7700	0.7800	-8.235%	299	2,480	-98.718%
2026-03-24	0.9000	0.9000	0.8500	0.8500	-14.141%	3	2,383	-98.824%
2026-03-20	0.9200	0.9900	0.9200	0.9900	+2.062%	4	2,380	-98.990%
2026-03-19	1.0300	1.0300	0.9700	0.9700	+10.227%	46	2,383	-98.969%
2026-03-18	0.8700	0.8800	0.8700	0.8800	0.000%	4	2,338	-98.864%
2026-03-17	0.8800	0.8800	0.8800	0.8800	-18.519%	2	2,334	-98.864%
2026-03-13	1.0900	1.1000	1.0100	1.0800	+0.935%	284	2,334	-99.074%
2026-03-12	1.0000	1.0700	1.0000	1.0700	+21.591%	425	2,437	-99.065%
2026-03-11	0.8700	0.9100	0.8700	0.8800	+4.762%	15	2,523	-98.864%
2026-03-10	0.8200	0.8400	0.8200	0.8400	-16.832%	11	2,515	-98.810%
2026-03-09	1.0300	1.0300	1.0100	1.0100	+5.208%	7	2,515	-99.010%
2026-03-06	0.9700	0.9900	0.9400	0.9600	+18.519%	210	2,524	-98.958%
2026-03-05	0.8000	0.8400	0.7900	0.8100	+15.714%	182	2,351	-98.765%
2026-03-04	0.7000	0.7000	0.7000	0.7000	-20.455%	2	2,252	-98.571%
2026-03-03	0.9500	0.9500	0.8800	0.8800	+4.762%	21	2,250	-98.864%
2026-02-27	0.7700	0.8500	0.7700	0.8400	+40.000%	224	2,250	-98.810%
2026-02-25	0.6600	0.6600	0.6000	0.6000	-7.692%	8	2,137	-98.333%
2026-02-24	0.6500	0.6500	0.6500	0.6500	-5.797%	10	2,137	-98.462%
2026-02-23	0.6700	0.7000	0.6700	0.6900	+13.115%	201	2,127	-98.551%
2026-02-19	0.6100	0.6100	0.6100	0.6100	-1.613%	1	1,996	-98.361%
2026-02-17	0.6200	0.6200	0.6200	0.6200	-6.061%	4	1,996	-98.387%
2026-02-12	0.6600	0.6600	0.6600	0.6600	+50.000%	1	1,996	-98.485%
2026-02-06	0.4400	0.4400	0.4400	0.4400	-8.333%	10	1,996	-97.727%
2026-02-03	0.4400	0.4800	0.4400	0.4800	0.000%	4	2,006	-97.917%
2026-02-02	0.4800	0.4800	0.4800	0.4800	-12.727%	103	2,006	-97.917%
2026-01-29	0.5400	0.5500	0.5400	0.5500	+1.852%	342	2,004	-98.182%
2026-01-26	0.5400	0.5400	0.5400	0.5400	-6.897%	1	1,841	-98.148%
2026-01-23	0.5800	0.5800	0.5800	0.5800	+5.455%	1	1,841	-98.276%
2026-01-22	0.5500	0.5500	0.5500	0.5500	-3.509%	7	1,841	-98.182%
2026-01-20	0.5600	0.5700	0.5600	0.5700	+7.547%	20	1,843	-98.246%
2026-01-15	0.5200	0.5300	0.5200	0.5300	-1.852%	3	1,832	-98.113%
2026-01-14	0.5800	0.5800	0.5400	0.5400	+5.882%	6	1,831	-98.148%
2026-01-13	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,826	-98.039%
2026-01-12	0.5000	0.5000	0.5000	0.5000	-9.091%	10	1,827	-98.000%
2026-01-09	0.5500	0.5500	0.5500	0.5500	+7.843%	1	1,827	-98.182%
2026-01-08	0.5100	0.5100	0.5100	0.5100	+2.000%	1	1,827	-98.039%
2026-01-07	0.5000	0.5000	0.5000	0.5000	0.000%	1	1,827	-98.000%
2026-01-06	0.5000	0.5000	0.5000	0.5000	-1.961%	2	1,826	-98.000%
2026-01-05	0.5100	0.5100	0.5100	0.5100	-12.069%	2	1,824	-98.039%
2026-01-02	0.5800	0.5800	0.5800	0.5800	+11.538%	1	1,825	-98.276%
2025-12-30	0.5200	0.5200	0.5200	0.5200	-8.772%	10	1,825	-98.077%
2025-12-29	0.5700	0.5700	0.5700	0.5700	+9.615%	2	1,828	-98.246%
2025-12-26	0.5300	0.5300	0.5200	0.5200	-1.887%	10	1,828	-98.077%
2025-12-24	0.5200	0.5300	0.5200	0.5300	0.000%	5	1,819	-98.113%
2025-12-23	0.5300	0.5300	0.5300	0.5300	-7.018%	100	1,819	-98.113%
2025-12-15	0.5700	0.5700	0.5700	0.5700	-1.724%	2	1,719	-98.246%
2025-12-12	0.9000	0.9000	0.5800	0.5800	-1.695%	102	1,719	-98.276%
2025-12-11	0.5900	0.5900	0.5900	0.5900	-6.349%	2	1,695	-98.305%
2025-12-10	0.6300	0.6300	0.6300	0.6300	-3.077%	106	1,693	-98.413%
2025-12-03	0.6500	0.6500	0.6500	0.6500	-5.797%	1	1,692	-98.462%
2025-11-26	0.6900	0.7000	0.6900	0.6900	-26.596%	100	1,594	-98.551%
2025-11-21	0.9400	0.9400	0.9400	0.9400	+16.049%	2	1,594	-98.936%
2025-11-19	0.8100	0.8100	0.8100	0.8100	+15.714%	5	1,595	-98.765%
2025-11-11	0.7000	0.7000	0.7000	0.7000	-12.500%	1	1,590	-98.571%
2025-11-07	0.8100	0.8100	0.7900	0.8000	-3.614%	7	1,590	-98.750%
2025-10-31	0.7500	0.8300	0.7500	0.8300	+20.290%	2	1,590	-98.795%
2025-10-27	0.6900	0.6900	0.6900	0.6900	-14.815%	1	1,589	-98.551%
2025-10-24	0.8000	0.8100	0.7900	0.8100	-8.989%	7	1,589	-98.765%
2025-10-21	0.8200	0.8900	0.8200	0.8900	+2.299%	2	1,586	-98.876%
2025-10-20	0.9100	0.9100	0.8700	0.8700	-13.861%	8	1,586	-98.851%
2025-10-17	1.0300	1.0300	0.9900	1.0100	+17.442%	183	1,580	-99.010%
2025-10-15	0.8300	0.8600	0.8200	0.8600	-21.818%	6	1,559	-98.837%
2025-10-13	1.1000	1.1000	1.1000	1.1000	-0.901%	1	1,556	-99.091%
2025-10-10	0.9900	1.1100	0.9900	1.1100	+16.842%	9	1,555	-99.099%
2025-10-08	0.9600	0.9600	0.9500	0.9500	0.000%	6	1,551	-98.947%
2025-10-07	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,546	-98.947%
2025-10-06	0.9900	0.9900	0.9400	0.9500	+4.396%	7	1,546	-98.947%
2025-10-03	0.9300	0.9300	0.8900	0.9100	-5.208%	6	1,540	-98.901%
2025-10-02	0.9600	0.9600	0.9600	0.9600	+4.348%	3	1,534	-98.958%
2025-10-01	0.9300	0.9400	0.9100	0.9200	+9.524%	7	1,537	-98.913%
2025-09-29	0.8200	0.8500	0.8200	0.8400	+1.205%	213	1,530	-98.810%
2025-09-26	0.8300	0.8600	0.8300	0.8300	-3.488%	9	1,527	-98.795%
2025-09-25	0.9100	0.9100	0.8600	0.8600	-4.444%	200	1,522	-98.837%
2025-09-24	0.8600	0.9000	0.8600	0.9000	+8.434%	6	1,442	-98.889%
2025-09-22	0.8300	0.8300	0.8200	0.8300	-2.353%	8	1,441	-98.795%
2025-09-18	0.8600	0.8600	0.8500	0.8500	-3.409%	23	1,441	-98.824%
2025-09-17	0.9300	0.9300	0.8800	0.8800	-8.333%	8	1,434	-98.864%
2025-09-16	0.9600	0.9600	0.9600	0.9600	+2.128%	2	1,433	-98.958%
2025-09-15	0.9100	0.9400	0.9100	0.9400	0.000%	21	1,431	-98.936%
2025-09-12	0.9300	0.9500	0.9300	0.9400	-2.083%	5	1,412	-98.936%
2025-09-11	0.9600	0.9600	0.9600	0.9600	-1.031%	1	1,409	-98.958%
2025-09-10	0.9600	0.9700	0.9500	0.9700	+1.042%	7	1,408	-98.969%
2025-09-09	1.0700	1.0700	0.9500	0.9600	-4.950%	309	1,409	-98.958%
2025-09-08	1.0500	1.0500	0.9900	1.0100	-0.980%	7	1,222	-99.010%
2025-09-05	1.0600	1.0600	1.0200	1.0200	+0.990%	5	1,221	-99.020%
2025-09-03	1.0200	1.0200	1.0100	1.0100	-4.717%	5	1,219	-99.010%
2025-09-02	1.0100	1.0600	1.0100	1.0600	+7.071%	7	1,219	-99.057%
2025-08-29	0.9800	0.9900	0.9800	0.9900	+3.125%	5	1,219	-98.990%
2025-08-28	0.9600	0.9600	0.9600	0.9600	-1.031%	1	1,219	-98.958%
2025-08-27	0.9800	0.9800	0.9700	0.9700	-3.000%	10	1,220	-98.969%
2025-08-26	1.0000	1.0000	1.0000	1.0000	-2.913%	1	1,224	-99.000%
2025-08-25	1.0400	1.0500	1.0200	1.0300	-10.435%	16	1,224	-99.029%
2025-08-20	1.1600	1.1600	1.1500	1.1500	-6.504%	2	1,219	-99.130%
2025-08-18	1.2300	1.2300	1.2300	1.2300	+0.820%	192	1,219	-99.187%
2025-08-15	1.2000	1.2200	1.2000	1.2200	+3.390%	187	1,270	-99.180%
2025-08-14	1.1800	1.1800	1.1800	1.1800	+5.357%	171	1,332	-99.153%
2025-08-13	1.1200	1.1200	1.1200	1.1200	-4.274%	5	1,457	-99.107%
2025-08-12	1.1500	1.1700	1.1500	1.1700	-17.021%	55	1,457	-99.145%
2025-08-08	1.4100	1.4100	1.4100	1.4100	0.000%	11	1,452	-99.291%
2025-08-06	1.4100	1.4100	1.4100	1.4100	+2.920%	41	1,463	-99.291%
2025-08-04	1.3700	1.3700	1.3700	1.3700	-8.667%	41	1,463	-99.270%
2025-08-01	1.5100	1.5400	1.5000	1.5000	+26.050%	352	1,463	-99.333%
2025-07-31	1.1900	1.1900	1.1900	1.1900	+9.174%	91	1,163	-99.160%
2025-07-30	1.1000	1.1000	1.0900	1.0900	-5.217%	51	1,082	-99.083%
2025-07-29	1.1100	1.1500	1.1100	1.1500	+3.604%	61	1,036	-99.130%
2025-07-28	1.1100	1.1100	1.1100	1.1100	+3.738%	1	1,006	-99.099%
2025-07-24	1.0700	1.0700	1.0700	1.0700	-7.759%	1	1,005	-99.065%
2025-07-22	1.1600	1.1600	1.1600	1.1600	-4.918%	1	1,004	-99.138%
2025-07-21	1.2200	1.2200	1.2200	1.2200	-0.813%	1	1,004	-99.180%
2025-07-17	1.2300	1.2300	1.2300	1.2300	-16.327%	8	1,004	-99.187%
2025-07-16	1.5100	1.5100	1.4700	1.4700	+8.889%	64	1,004	-99.320%
2025-07-15	1.2700	1.3600	1.2700	1.3500	-0.735%	72	943	-99.259%
2025-07-14	1.3600	1.3600	1.3600	1.3600	+13.333%	105	935	-99.265%
2025-07-07	1.2000	1.2000	1.2000	1.2000	-2.439%	1	842	-99.167%
2025-07-02	1.2300	1.2300	1.2300	1.2300	-8.889%	1	842	-99.187%
2025-06-26	1.3500	1.3500	1.3500	1.3500	-25.000%	3	841	-99.259%
2025-06-12	1.8000	1.8000	1.8000	1.8000	+1.695%	15	844	-99.444%
2025-06-11	1.7700	1.7700	1.7700	1.7700	-5.348%	3	829	-99.435%
2025-06-03	1.8700	1.8700	1.8700	1.8700	-9.223%	20	826	-99.465%
2025-06-02	2.0600	2.0600	2.0600	2.0600	0.000%	10	806	-99.515%
2025-05-27	2.2100	2.2100	2.0600	2.0600	+7.853%	2	796	-99.515%
2025-05-15	1.9100	1.9100	1.9100	1.9100	-5.446%	1	796	-99.476%
2025-05-12	2.0200	2.0200	2.0200	2.0200	-19.522%	4	797	-99.505%
2025-05-09	2.5100	2.5100	2.4900	2.5100	-9.386%	200	797	-99.602%
2025-05-07	2.7700	2.7700	2.7700	2.7700	-14.769%	4	697	-99.639%
2025-04-30	3.2500	3.2500	3.2500	3.2500	+8.333%	3	697	-99.692%
2025-04-28	3.0000	3.0000	3.0000	3.0000	-2.913%	10	695	-99.667%
2025-04-25	3.0900	3.0900	3.0900	3.0900	-16.486%	10	685	-99.676%
2025-04-17	3.7000	3.7000	3.7000	3.7000	+1.928%	1	679	-99.730%
2025-04-15	3.7500	3.7500	3.6300	3.6300	-24.689%	2	679	-99.725%
2025-04-10	4.8200	4.8200	4.8200	4.8200	+5.934%	1	679	-99.793%
2025-04-08	4.2400	4.5500	4.0900	4.5500	-10.079%	15	679	-99.780%
2025-04-07	4.9500	5.0600	4.9500	5.0600	-11.228%	70	678	-99.802%
2025-04-04	5.7000	5.7000	5.6000	5.7000	+47.287%	154	608	-99.825%
2025-04-03	3.8700	3.8700	3.8700	3.8700	+98.462%	75	645	-99.742%
2025-03-24	1.9500	1.9500	1.9500	1.9500	-25.287%	1	579	-99.487%
2025-03-14	2.6100	2.6100	2.6100	2.6100	-17.143%	6	579	-99.617%
2025-03-10	3.0000	3.1500	3.0000	3.1500	+78.977%	11	579	-99.683%
2025-02-28	1.7700	1.7700	1.7100	1.7600	-4.865%	1,042	568	-99.432%
2025-02-27	1.8500	1.8500	1.8500	1.8500	-4.145%	10	83	-99.459%
2025-02-25	1.9300	1.9300	1.9300	1.9300	+11.561%	1	83	-99.482%
2025-02-24	1.7200	1.7300	1.7200	1.7300	+7.453%	10	83	-99.422%
2025-02-10	1.5600	1.6100	1.5600	1.6100	+14.184%	2	82	-99.379%
2025-02-06	1.4100	1.4100	1.4100	1.4100	-7.237%	1	82	-99.291%
2025-01-30	1.5200	1.5200	1.5200	1.5200	+0.662%	2	82	-99.342%
2025-01-28	1.5100	1.5100	1.5100	1.5100	+0.667%	1	82	-99.338%
2025-01-23	1.4700	1.5000	1.4700	1.5000	-3.846%	5	82	-99.333%
2025-01-16	1.6200	1.6500	1.5600	1.5600	-4.878%	29	86	-99.359%
2025-01-07	1.6400	1.6500	1.6400	1.6400	-3.529%	4	61	-99.390%
2025-01-06	1.7000	1.7000	1.7000	1.7000	+4.294%	1	57	-99.412%
2024-12-03	1.6000	1.6400	1.6000	1.6300	-6.857%	22	56	-99.387%
2024-11-21	1.7500	1.7500	1.7500	1.7500	-7.895%	35	36	-99.429%
2024-11-06	1.9000	1.9000	1.9000	1.9000	-40.625%	10	13	-99.474%
2024-09-24	3.2000	3.2000	3.2000	3.2000	-9.859%	4	3	-99.688%
2024-09-13	3.6000	3.6000	3.5500	3.5500	-5.333%	8	7	-99.718%
2024-09-10	3.7500	3.7500	3.7500	3.7500	+23.762%	1	3	-99.733%
2024-08-30	3.0300	3.0300	3.0300	3.0300	-13.429%	2	3	-99.670%
2024-08-12	3.5000	3.5000	3.5000	3.5000	+19.048%	2	3	-99.714%
2024-08-08	2.9400	2.9400	2.9400	2.9400	-34.375%	1	3	-99.660%
2024-08-05	4.4800	4.4800	4.4800	4.4800	0.000%	2	2	-99.777%