Dark

BAC20260918P37
BAC Sep 18 2026 37.00 Put (BAC260918P00037000)
option OPRA

EOD

Jul 1, 2026

0.2700+125.000%(+0.1500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2700	0.2700	0.2700	0.2700	+125.000%	1	3,391	0.000%
2026-06-23	0.1200	0.1200	0.1200	0.1200	+50.000%	5	3,392	+125.000%
2026-06-18	0.0800	0.0800	0.0800	0.0800	+14.286%	231	3,392	+237.500%
2026-06-16	0.0800	0.0800	0.0700	0.0700	0.000%	8	3,392	+285.714%
2026-06-15	0.0900	0.0900	0.0700	0.0700	-41.667%	14	3,401	+285.714%
2026-06-12	0.1200	0.1200	0.1200	0.1200	-25.000%	97	3,415	+125.000%
2026-06-11	0.1600	0.1600	0.1600	0.1600	+14.286%	15	3,466	+68.750%
2026-06-10	0.1500	0.1500	0.1400	0.1400	0.000%	138	3,459	+92.857%
2026-06-09	0.1400	0.1400	0.1400	0.1400	0.000%	1	3,549	+92.857%
2026-06-08	0.1600	0.1600	0.1300	0.1400	0.000%	25	3,548	+92.857%
2026-06-04	0.1500	0.1500	0.1400	0.1400	-22.222%	152	3,567	+92.857%
2026-06-03	0.1800	0.1800	0.1800	0.1800	0.000%	81	3,693	+50.000%
2026-06-02	0.1700	0.1800	0.1700	0.1800	-5.263%	60	3,734	+50.000%
2026-06-01	0.2000	0.2000	0.1900	0.1900	0.000%	224	3,762	+42.105%
2026-05-29	0.2100	0.2100	0.1900	0.1900	-13.636%	45	3,891	+42.105%
2026-05-26	0.2500	0.2500	0.2200	0.2200	-12.000%	222	3,877	+22.727%
2026-05-22	0.2500	0.2500	0.2500	0.2500	-13.793%	6	3,772	+8.000%
2026-05-19	0.2900	0.2900	0.2900	0.2900	-12.121%	2	3,772	-6.897%
2026-05-18	0.3400	0.3400	0.3300	0.3300	-19.512%	14	3,763	-18.182%
2026-05-15	0.3800	0.4100	0.3800	0.4100	+7.895%	30	3,763	-34.146%
2026-05-14	0.3800	0.3800	0.3800	0.3800	-7.317%	11	3,785	-28.947%
2026-05-13	0.3900	0.4100	0.3900	0.4100	+2.500%	21	3,769	-34.146%
2026-05-12	0.4000	0.4000	0.4000	0.4000	0.000%	15	3,769	-32.500%
2026-05-11	0.4000	0.4000	0.4000	0.4000	+33.333%	5	3,769	-32.500%
2026-05-07	0.3000	0.3000	0.3000	0.3000	+7.143%	8	3,769	-10.000%
2026-05-06	0.2700	0.2800	0.2700	0.2800	-6.667%	14	3,769	-3.571%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-16.667%	5	3,775	-10.000%
2026-05-04	0.3300	0.3600	0.3300	0.3600	+12.500%	17	3,775	-25.000%
2026-05-01	0.3200	0.3200	0.3200	0.3200	+6.667%	4	3,768	-15.625%
2026-04-30	0.3300	0.3300	0.3000	0.3000	-18.919%	83	3,768	-10.000%
2026-04-27	0.3600	0.3700	0.3600	0.3700	-2.632%	4	3,798	-27.027%
2026-04-24	0.3800	0.3800	0.3800	0.3800	0.000%	1	3,796	-28.947%
2026-04-23	0.3800	0.3800	0.3800	0.3800	-2.564%	28	3,797	-28.947%
2026-04-22	0.3400	0.3900	0.3400	0.3900	+18.182%	8	3,778	-30.769%
2026-04-21	0.3000	0.3300	0.3000	0.3300	+3.125%	10	3,774	-18.182%
2026-04-20	0.3200	0.3400	0.3200	0.3200	+3.226%	26	3,774	-15.625%
2026-04-17	0.3000	0.3200	0.2900	0.3100	-11.429%	10	3,778	-12.903%
2026-04-16	0.3400	0.3600	0.3400	0.3500	0.000%	45	3,779	-22.857%
2026-04-15	0.3600	0.3800	0.3500	0.3500	-18.605%	14	3,810	-22.857%
2026-04-14	0.4200	0.4300	0.4200	0.4300	-2.273%	2	3,817	-37.209%
2026-04-13	0.4800	0.4800	0.4400	0.4400	-22.807%	96	3,817	-38.636%
2026-04-10	0.5700	0.5700	0.5700	0.5700	+14.000%	1	3,740	-52.632%
2026-04-08	0.5000	0.5000	0.5000	0.5000	-38.272%	20	3,739	-46.000%
2026-04-07	0.8000	0.8100	0.8000	0.8100	-10.989%	34	3,759	-66.667%
2026-04-01	0.8900	0.9200	0.8900	0.9100	-6.186%	31	3,759	-70.330%
2026-03-31	1.1000	1.1000	0.9700	0.9700	-22.400%	162	3,736	-72.165%
2026-03-30	1.2200	1.2500	1.2000	1.2500	-3.846%	58	3,737	-78.400%
2026-03-27	1.3000	1.3000	1.3000	1.3000	+19.266%	1	3,706	-79.231%
2026-03-26	1.0500	1.0900	1.0500	1.0900	+1.869%	13	3,706	-75.229%
2026-03-24	1.0700	1.0700	1.0700	1.0700	+9.184%	36	3,706	-74.766%
2026-03-23	0.9800	0.9800	0.9800	0.9800	-22.222%	30	3,734	-72.449%
2026-03-20	1.2200	1.3000	1.1700	1.2600	-1.563%	168	3,759	-78.571%
2026-03-19	1.2800	1.2900	1.2600	1.2800	+24.272%	74	3,623	-78.906%
2026-03-18	1.0300	1.0300	1.0300	1.0300	-16.260%	5	3,602	-73.786%
2026-03-16	1.2100	1.2400	1.2100	1.2300	-8.889%	12	3,602	-78.049%
2026-03-13	1.2500	1.3800	1.2500	1.3500	+3.846%	392	3,597	-80.000%
2026-03-09	1.2800	1.3000	1.2400	1.3000	+10.169%	71	3,295	-79.231%
2026-03-06	1.1500	1.2100	1.1500	1.1800	+26.882%	63	3,248	-77.119%
2026-03-04	0.9300	0.9400	0.9300	0.9300	-2.105%	42	3,195	-70.968%
2026-03-03	1.0400	1.0500	0.9500	0.9500	-5.000%	47	3,191	-71.579%
2026-03-02	1.0200	1.0200	1.0000	1.0000	-1.961%	13	3,171	-73.000%
2026-02-27	0.9400	1.0600	0.9400	1.0200	+36.000%	174	3,169	-73.529%
2026-02-26	0.7500	0.7600	0.7400	0.7500	-8.537%	17	3,075	-64.000%
2026-02-25	0.7800	0.8200	0.7800	0.8200	-4.651%	3	3,064	-67.073%
2026-02-24	0.8600	0.8600	0.8500	0.8600	+14.667%	24	3,064	-68.605%
2026-02-20	0.7500	0.7500	0.7500	0.7500	-5.063%	80	3,041	-64.000%
2026-02-19	0.7800	0.7900	0.7800	0.7900	+9.722%	7	2,986	-65.823%
2026-02-18	0.7200	0.7200	0.7200	0.7200	-4.000%	611	2,981	-62.500%
2026-02-17	0.7500	0.7500	0.7500	0.7500	-5.063%	3	2,538	-64.000%
2026-02-13	0.7900	0.8000	0.7900	0.7900	-2.469%	94	2,532	-65.823%
2026-02-12	0.8000	0.8100	0.8000	0.8100	+22.727%	2	2,532	-66.667%
2026-02-11	0.6600	0.6600	0.6600	0.6600	+34.694%	5	2,532	-59.091%
2026-02-06	0.5000	0.5000	0.4900	0.4900	-23.438%	6	2,532	-44.898%
2026-02-05	0.6300	0.6400	0.6300	0.6400	+18.519%	3	2,532	-57.813%
2026-02-03	0.5400	0.5400	0.5400	0.5400	-16.923%	215	2,531	-50.000%
2026-01-30	0.6400	0.6500	0.6400	0.6500	0.000%	4	2,482	-58.462%
2026-01-29	0.7200	0.7300	0.6000	0.6500	-7.143%	406	2,479	-58.462%
2026-01-28	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,581	-61.429%
2026-01-23	0.7200	0.7500	0.7200	0.7500	0.000%	252	2,580	-64.000%
2026-01-20	0.6800	0.7500	0.6800	0.7500	+5.634%	69	2,555	-64.000%
2026-01-14	0.7300	0.7300	0.7100	0.7100	+12.698%	172	2,530	-61.972%
2026-01-12	0.6300	0.6300	0.6300	0.6300	+3.279%	2	2,422	-57.143%
2026-01-09	0.6600	0.6600	0.6100	0.6100	+1.667%	209	2,424	-55.738%
2026-01-07	0.6000	0.6100	0.6000	0.6000	+7.143%	142	2,555	-55.000%
2026-01-05	0.5600	0.5600	0.5600	0.5600	-11.111%	1	2,662	-51.786%
2026-01-02	0.6300	0.6300	0.6300	0.6300	-1.563%	1	2,662	-57.143%
2025-12-30	0.6400	0.6400	0.6400	0.6400	+16.364%	800	2,663	-57.813%
2025-12-29	0.5500	0.5500	0.5500	0.5500	-9.836%	3	2,813	-50.909%
2025-12-26	0.6100	0.6100	0.6100	0.6100	-18.667%	1	2,813	-55.738%
2025-12-15	0.7500	0.7500	0.7500	0.7500	+5.634%	81	2,813	-64.000%
2025-12-12	0.7100	0.7100	0.7100	0.7100	-2.740%	48	2,813	-61.972%
2025-12-10	0.7300	0.7300	0.7300	0.7300	+2.817%	1	2,845	-63.014%
2025-12-08	0.7100	0.7100	0.7100	0.7100	-2.740%	20	2,846	-61.972%
2025-12-04	0.7300	0.7300	0.7300	0.7300	-8.750%	15	2,840	-63.014%
2025-12-02	0.8000	0.8000	0.8000	0.8000	-5.882%	1	2,840	-66.250%
2025-12-01	0.8500	0.8500	0.8500	0.8500	+3.659%	1	2,841	-68.235%
2025-11-28	0.8300	0.8300	0.8200	0.8200	-29.310%	2	2,841	-67.073%
2025-11-20	1.1600	1.1600	1.1600	1.1600	+18.367%	1	2,843	-76.724%
2025-11-19	0.9900	0.9900	0.9800	0.9800	+8.889%	55	2,843	-72.449%
2025-11-11	0.9000	0.9000	0.9000	0.9000	-2.174%	1	2,800	-70.000%
2025-11-10	0.9100	0.9200	0.9000	0.9200	-5.155%	7	2,800	-70.652%
2025-11-07	0.9400	0.9900	0.9400	0.9700	+7.778%	7	2,800	-72.165%
2025-11-06	0.9000	0.9000	0.9000	0.9000	-4.255%	1	2,799	-70.000%
2025-11-05	1.0200	1.0200	0.9400	0.9400	-2.083%	8	2,799	-71.277%
2025-11-03	0.9600	0.9800	0.9600	0.9600	-2.041%	7	2,799	-71.875%
2025-10-31	0.9800	0.9900	0.9800	0.9800	+2.083%	8	2,799	-72.449%
2025-10-29	0.9500	0.9800	0.9500	0.9600	+1.053%	8	2,798	-71.875%
2025-10-27	0.9400	0.9500	0.9400	0.9500	+1.064%	6	2,795	-71.579%
2025-10-24	0.9400	0.9400	0.9400	0.9400	-20.339%	1	2,795	-71.277%
2025-10-22	1.0900	1.1800	1.0900	1.1800	+13.462%	7	2,796	-77.119%
2025-10-21	1.0400	1.0400	1.0400	1.0400	-0.952%	127	2,796	-74.038%
2025-10-20	1.0500	1.0500	1.0500	1.0500	+1.942%	2	2,669	-74.286%
2025-10-15	1.0300	1.0300	1.0300	1.0300	-23.134%	68	2,669	-73.786%
2025-10-13	1.3500	1.3500	1.3400	1.3400	+8.943%	57	2,601	-79.851%
2025-10-09	1.2300	1.2300	1.2300	1.2300	+20.588%	52	2,578	-78.049%
2025-09-29	1.0000	1.0200	0.9900	1.0200	0.000%	7	2,568	-73.529%
2025-09-26	1.0200	1.0200	1.0200	1.0200	-0.971%	8	2,565	-73.529%
2025-09-24	1.0400	1.0400	1.0300	1.0300	+5.102%	13	2,557	-73.786%
2025-09-23	0.9800	0.9800	0.9800	0.9800	-1.010%	200	2,547	-72.449%
2025-09-19	1.0200	1.0200	0.9900	0.9900	-1.000%	6	2,547	-72.727%
2025-09-18	1.0500	1.0500	1.0000	1.0000	-10.714%	4	2,544	-73.000%
2025-09-17	1.0700	1.1300	1.0700	1.1200	-3.448%	6	2,545	-75.893%
2025-09-16	1.1400	1.1600	1.1300	1.1600	+1.754%	120	2,545	-76.724%
2025-09-15	1.1400	1.1400	1.1400	1.1400	-1.724%	2	2,505	-76.316%
2025-09-09	1.1600	1.1600	1.1600	1.1600	-10.078%	1	2,505	-76.724%
2025-09-08	1.2300	1.2900	1.2300	1.2900	+1.575%	17	2,504	-79.070%
2025-08-25	1.2500	1.2700	1.2500	1.2700	+2.419%	17	2,504	-78.740%
2025-08-22	1.2400	1.2400	1.2400	1.2400	-15.068%	5	2,488	-78.226%
2025-08-20	1.4600	1.4600	1.4600	1.4600	-0.680%	1	2,493	-81.507%
2025-08-14	1.4700	1.4700	1.4700	1.4700	+1.379%	12	2,494	-81.633%
2025-08-12	1.4500	1.4500	1.4500	1.4500	-11.043%	14	2,494	-81.379%
2025-08-08	1.7500	1.7500	1.6300	1.6300	-7.910%	842	2,483	-83.436%
2025-08-06	1.7900	1.7900	1.7700	1.7700	+2.312%	287	2,045	-84.746%
2025-08-04	1.7300	1.7300	1.7300	1.7300	+14.570%	37	1,871	-84.393%
2025-07-31	1.5100	1.5100	1.5100	1.5100	+5.594%	67	1,871	-82.119%
2025-07-29	1.3800	1.4300	1.3800	1.4300	+2.878%	23	1,804	-81.119%
2025-07-25	1.3900	1.3900	1.3900	1.3900	-3.472%	1	1,817	-80.576%
2025-07-22	1.4300	1.4400	1.4300	1.4400	-12.195%	42	1,817	-81.250%
2025-07-17	1.6400	1.6400	1.6400	1.6400	-9.890%	1	1,809	-83.537%
2025-07-16	1.6800	1.8200	1.6800	1.8200	+10.976%	90	1,809	-85.165%
2025-07-15	1.6300	1.6400	1.6300	1.6400	+13.103%	6	1,767	-83.537%
2025-07-07	1.4500	1.4500	1.4500	1.4500	-8.228%	6	1,767	-81.379%
2025-07-01	1.6500	1.6500	1.5800	1.5800	-10.227%	51	1,764	-82.911%
2025-06-27	1.7600	1.7600	1.7600	1.7600	-9.744%	50	1,814	-84.659%
2025-06-23	2.0300	2.0300	1.9500	1.9500	-8.451%	5	1,764	-86.154%
2025-06-18	2.1500	2.1500	2.1300	2.1300	-3.620%	158	1,604	-87.324%
2025-06-16	2.2100	2.2100	2.2100	2.2100	+0.913%	3	1,604	-87.783%
2025-06-06	2.1500	2.2000	2.1500	2.1900	-8.750%	402	1,601	-87.671%
2025-06-03	2.4700	2.4700	2.4000	2.4000	-4.762%	184	1,401	-88.750%
2025-05-28	2.5200	2.5200	2.5200	2.5200	+0.800%	1	1,319	-89.286%
2025-05-27	2.5000	2.5000	2.5000	2.5000	-6.015%	10	1,319	-89.200%
2025-05-21	2.5200	2.6600	2.5200	2.6600	+11.765%	5	1,309	-89.850%
2025-05-20	2.3800	2.3800	2.3800	2.3800	0.000%	2	1,309	-88.655%
2025-05-15	2.3800	2.3800	2.3800	2.3800	+3.478%	7	1,307	-88.655%
2025-05-13	2.3000	2.3000	2.3000	2.3000	-24.092%	1	1,306	-88.261%
2025-05-09	3.0300	3.0300	3.0300	3.0300	-9.552%	400	1,306	-91.089%
2025-05-07	3.3500	3.3500	3.3500	3.3500	-15.190%	270	1,210	-91.940%
2025-04-30	3.9500	3.9500	3.9500	3.9500	-15.778%	1	950	-93.165%
2025-04-17	4.6900	4.6900	4.6900	4.6900	-3.299%	5	950	-94.243%
2025-04-09	4.9500	4.9500	4.8500	4.8500	-9.346%	47	950	-94.433%
2025-04-08	4.9000	5.3500	4.9000	5.3500	-10.084%	148	951	-94.953%
2025-04-07	6.5200	6.5200	5.9000	5.9500	-8.742%	32	949	-95.462%
2025-04-04	6.5200	6.5200	6.5200	6.5200	+160.800%	2	979	-95.859%
2025-03-26	2.4900	2.5000	2.4900	2.5000	+2.459%	125	979	-89.200%
2025-03-25	2.4400	2.4800	2.4300	2.4400	-2.400%	1,270	874	-88.934%
2025-03-24	2.5000	2.5000	2.5000	2.5000	-31.129%	2	619	-89.200%
2025-03-11	3.6300	3.6300	3.6300	3.6300	-3.200%	3	619	-92.562%
2025-03-10	3.4100	3.7500	3.4100	3.7500	+13.636%	201	616	-92.800%
2025-03-07	3.3000	3.3000	3.3000	3.3000	+6.796%	2	627	-91.818%
2025-03-06	3.0900	3.0900	3.0900	3.0900	+8.421%	200	496	-91.262%
2025-03-04	2.8500	2.8500	2.8500	2.8500	+30.137%	1	496	-90.526%
2025-02-28	2.1800	2.1900	2.1100	2.1900	-3.947%	828	496	-87.671%
2025-02-21	2.2800	2.2800	2.2800	2.2800	+13.433%	2	83	-88.158%
2025-02-12	2.0100	2.0100	2.0100	2.0100	-0.495%	1	84	-86.567%
2025-01-31	1.9500	2.0200	1.9500	2.0200	+4.124%	4	83	-86.634%
2025-01-15	1.9400	1.9400	1.9400	1.9400	-13.004%	1	83	-86.082%
2025-01-14	2.2300	2.2300	2.2300	2.2300	-14.885%	100	82	-87.892%
2024-12-23	2.6200	2.6200	2.6200	2.6200	+31.658%	100	112	-89.695%
2024-11-25	1.9900	1.9900	1.9900	1.9900	-7.009%	1	12	-86.432%
2024-11-15	2.1400	2.1400	2.1400	2.1400	-31.190%	2	12	-87.383%
2024-10-11	3.1100	3.1100	3.1100	3.1100	-19.221%	2	11	-91.318%
2024-08-29	3.8500	3.8500	3.8500	3.8500	0.000%	10	10	-92.987%