Dark

BAC20260918P47
BAC Sep 18 2026 47.00 Put (BAC260918P00047000)
option OPRA

EOD

Jul 1, 2026

0.2100-22.222%(-0.0600)60

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2200	0.2200	0.1900	0.2100	-22.222%	60	10,905	0.000%
2026-06-30	0.2600	0.2700	0.2600	0.2700	+17.391%	68	10,920	-22.222%
2026-06-29	0.2300	0.2300	0.2300	0.2300	-11.538%	18	10,878	-8.696%
2026-06-26	0.2900	0.2900	0.2400	0.2600	-7.143%	47	10,878	-19.231%
2026-06-25	0.2700	0.2900	0.2500	0.2800	-9.677%	67	10,892	-25.000%
2026-06-24	0.3100	0.3100	0.3100	0.3100	+3.333%	50	10,886	-32.258%
2026-06-23	0.3000	0.3000	0.3000	0.3000	-6.250%	98	10,886	-30.000%
2026-06-22	0.3200	0.3200	0.3100	0.3200	-23.810%	15	10,921	-34.375%
2026-06-18	0.4000	0.4400	0.4000	0.4200	+2.439%	203	10,834	-50.000%
2026-06-17	0.3600	0.4300	0.3600	0.4100	-2.381%	80	10,834	-48.780%
2026-06-16	0.4300	0.4300	0.4200	0.4200	-14.286%	2	10,790	-50.000%
2026-06-15	0.5400	0.5400	0.4800	0.4900	-20.968%	63	10,790	-57.143%
2026-06-12	0.6000	0.6200	0.6000	0.6200	-21.519%	2	10,801	-66.129%
2026-06-11	0.8100	0.8100	0.7900	0.7900	0.000%	3	10,801	-73.418%
2026-06-10	0.8100	0.8100	0.7700	0.7900	-12.222%	69	10,801	-73.418%
2026-06-09	0.8000	0.9000	0.8000	0.9000	-5.263%	37	10,828	-76.667%
2026-06-08	0.8400	0.9500	0.8400	0.9500	0.000%	27	10,864	-77.895%
2026-06-05	0.8600	0.9500	0.8400	0.9500	+3.261%	10	10,884	-77.895%
2026-06-04	0.9900	1.0600	0.9000	0.9200	-20.690%	453	10,884	-77.174%
2026-06-02	1.3000	1.3100	1.1500	1.1600	-15.328%	56	11,055	-81.897%
2026-06-01	1.5000	1.5000	1.3600	1.3700	-0.725%	226	11,043	-84.672%
2026-05-29	1.4700	1.4900	1.3600	1.3800	-10.968%	288	11,069	-84.783%
2026-05-28	1.5100	1.5500	1.5100	1.5500	+1.307%	19	10,964	-86.452%
2026-05-27	1.5300	1.5300	1.5300	1.5300	+14.179%	5	10,971	-86.275%
2026-05-26	1.3500	1.3700	1.3400	1.3400	-5.634%	22	10,966	-84.328%
2026-05-22	1.4400	1.4400	1.4100	1.4200	-10.692%	7	10,948	-85.211%
2026-05-21	1.7000	1.7400	1.5900	1.5900	-2.454%	193	10,849	-86.792%
2026-05-20	1.5600	1.6400	1.5600	1.6300	-1.807%	15	10,849	-87.117%
2026-05-19	1.7900	1.7900	1.6500	1.6600	-3.488%	58	10,863	-87.349%
2026-05-18	1.8300	1.8300	1.7200	1.7200	-21.818%	14	10,863	-87.791%
2026-05-15	2.1800	2.2200	2.1100	2.2000	+5.769%	280	10,863	-90.455%
2026-05-14	2.0300	2.1800	2.0300	2.0800	-0.952%	168	10,772	-89.904%
2026-05-13	2.0500	2.1000	1.8900	2.1000	+14.754%	369	10,617	-90.000%
2026-05-12	1.8900	2.1500	1.7900	1.8300	-5.181%	1,137	10,617	-88.525%
2026-05-11	1.9300	2.0200	1.7500	1.9300	+10.920%	128	10,617	-89.119%
2026-05-08	1.3700	1.7900	1.3700	1.7400	+20.000%	1,059	10,678	-87.931%
2026-05-07	1.2200	1.4500	1.2100	1.4500	+18.852%	139	11,695	-85.517%
2026-05-06	1.0800	1.2300	1.0800	1.2200	-4.688%	64	11,699	-82.787%
2026-05-05	1.4100	1.4100	1.2800	1.2800	-15.789%	78	11,710	-83.594%
2026-05-04	1.4500	1.5600	1.4300	1.5200	+10.949%	44	11,689	-86.184%
2026-05-01	1.3200	1.3700	1.2200	1.3700	+6.202%	571	12,174	-84.672%
2026-04-30	1.4100	1.4100	1.2900	1.2900	-14.000%	18	12,174	-83.721%
2026-04-29	1.5200	1.5500	1.5000	1.5000	+3.448%	27	12,191	-86.000%
2026-04-28	1.4800	1.4800	1.4500	1.4500	-4.605%	2	12,206	-85.517%
2026-04-27	1.4900	1.5400	1.4800	1.5200	-8.434%	52	12,207	-86.184%
2026-04-24	1.6200	1.6700	1.5800	1.6600	+3.106%	486	12,246	-87.349%
2026-04-23	1.4100	1.6100	1.3600	1.6100	+8.054%	19	11,830	-86.957%
2026-04-22	1.3500	1.4900	1.3500	1.4900	+17.323%	30	11,837	-85.906%
2026-04-21	1.1800	1.2700	1.1800	1.2700	-0.781%	58	11,779	-83.465%
2026-04-20	1.3000	1.4000	1.2600	1.2800	+0.787%	54	11,779	-83.594%
2026-04-17	1.2400	1.2700	1.1400	1.2700	-5.926%	106	11,809	-83.465%
2026-04-16	1.2800	1.4100	1.2800	1.3500	+8.000%	1,113	11,805	-84.444%
2026-04-15	1.3200	1.3500	1.1600	1.2500	-17.219%	811	10,753	-83.200%
2026-04-14	1.5200	1.5300	1.4600	1.5100	-6.211%	159	10,425	-86.093%
2026-04-13	1.9000	1.9000	1.6100	1.6100	-9.551%	76	10,450	-86.957%
2026-04-10	1.8600	1.9300	1.7800	1.7800	-3.784%	138	10,406	-88.202%
2026-04-09	2.1000	2.1000	1.7700	1.8500	-8.867%	564	10,393	-88.649%
2026-04-08	2.0500	2.1100	2.0000	2.0300	-24.535%	1,034	10,481	-89.655%
2026-04-07	2.7200	2.8000	2.6900	2.6900	-0.370%	54	9,979	-92.193%
2026-04-06	2.7900	2.8200	2.6900	2.7000	-9.396%	114	9,940	-92.222%
2026-04-02	3.2500	3.2500	2.9400	2.9800	-0.667%	108	9,868	-92.953%
2026-04-01	2.7900	3.1000	2.7900	3.0000	-6.832%	199	9,868	-93.000%
2026-03-31	3.6700	3.7500	3.2200	3.2200	-17.436%	2,587	9,742	-93.478%
2026-03-30	3.9500	3.9500	3.8500	3.9000	-4.645%	132	10,079	-94.615%
2026-03-27	3.7300	4.2100	3.7000	4.0900	+16.857%	655	9,766	-94.866%
2026-03-26	3.3000	3.5500	3.3000	3.5000	+8.359%	65	9,505	-94.000%
2026-03-25	3.1500	3.3000	3.1500	3.2300	-6.377%	196	9,371	-93.498%
2026-03-24	3.8200	3.8200	3.4000	3.4500	-1.989%	41	9,426	-93.913%
2026-03-23	3.5000	3.7000	3.3500	3.5200	-15.181%	121	9,393	-94.034%
2026-03-20	3.8500	4.1500	3.8000	4.1500	+5.063%	240	9,398	-94.940%
2026-03-19	4.3500	4.3500	3.9500	3.9500	-2.469%	70	9,337	-94.684%
2026-03-18	3.6500	4.0500	3.6500	4.0500	+10.959%	132	9,306	-94.815%
2026-03-17	3.5500	3.7500	3.5500	3.6500	-7.595%	351	9,205	-94.247%
2026-03-16	3.8100	3.9500	3.8100	3.9500	-8.140%	73	9,240	-94.684%
2026-03-13	4.0000	4.3000	4.0000	4.3000	+1.415%	328	9,219	-95.116%
2026-03-12	4.0500	4.2500	3.9500	4.2400	+21.143%	188	9,173	-95.047%
2026-03-11	3.5500	3.7000	3.5000	3.5000	+2.941%	153	9,072	-94.000%
2026-03-10	3.6000	3.6000	3.2500	3.4000	-9.333%	111	8,969	-93.824%
2026-03-09	4.2000	4.2000	3.7500	3.7500	+2.740%	74	8,904	-94.400%
2026-03-06	3.7500	3.7500	3.6500	3.6500	+19.672%	237	8,884	-94.247%
2026-03-05	3.1500	3.1500	3.0500	3.0500	+4.811%	15	8,826	-93.115%
2026-03-04	3.1000	3.1000	2.9000	2.9100	-6.129%	95	8,811	-92.784%
2026-03-03	3.6500	3.7000	3.1000	3.1000	0.000%	58	8,736	-93.226%
2026-03-02	3.2500	3.2500	3.1000	3.1000	-3.125%	6	8,717	-93.226%
2026-02-27	3.1000	3.2500	3.1000	3.2000	+40.351%	62	8,713	-93.438%
2026-02-26	2.2500	2.4200	2.2400	2.2800	-6.939%	91	8,676	-90.789%
2026-02-25	2.5400	2.5400	2.4400	2.4500	-13.732%	9	8,623	-91.429%
2026-02-24	3.0000	3.1000	2.7100	2.8400	+4.797%	3,327	8,623	-92.606%
2026-02-23	2.6300	2.7500	2.5500	2.7100	+22.072%	769	8,405	-92.251%
2026-02-20	2.2600	2.2600	2.2100	2.2200	-3.896%	50	8,207	-90.541%
2026-02-19	2.4000	2.4000	2.3100	2.3100	+8.451%	16	8,179	-90.909%
2026-02-18	2.1400	2.1500	2.1300	2.1300	-8.584%	38	8,176	-90.141%
2026-02-17	2.2500	2.3300	2.1800	2.3300	-2.917%	1,235	8,176	-90.987%
2026-02-13	2.4200	2.4200	2.3900	2.4000	+28.342%	503	7,022	-91.250%
2026-02-11	1.7200	1.8700	1.7200	1.8700	+23.841%	71	7,022	-88.770%
2026-02-09	1.5100	1.5100	1.5100	1.5100	+0.667%	1	7,023	-86.093%
2026-02-06	1.4400	1.5000	1.4200	1.5000	-18.033%	15	7,022	-86.000%
2026-02-05	1.8200	1.8300	1.7900	1.8300	+16.561%	8	7,031	-88.525%
2026-02-04	1.5700	1.5700	1.5700	1.5700	-15.135%	32	7,025	-86.624%
2026-02-03	1.7100	1.8800	1.7000	1.8500	-9.756%	146	7,025	-88.649%
2026-01-30	2.0000	2.0500	2.0000	2.0500	-7.240%	195	6,989	-89.756%
2026-01-29	2.1700	2.2100	2.1700	2.2100	-5.150%	56	6,796	-90.498%
2026-01-28	2.1800	2.3300	2.1800	2.3300	+5.430%	512	6,740	-90.987%
2026-01-26	2.2300	2.2700	2.2100	2.2100	-6.356%	648	6,253	-90.498%
2026-01-23	2.3400	2.3600	2.3400	2.3600	+18.593%	166	5,880	-91.102%
2026-01-22	1.9800	1.9900	1.9800	1.9900	-12.719%	42	5,714	-89.447%
2026-01-20	2.2700	2.2800	2.2700	2.2800	+7.547%	46	5,697	-90.789%
2026-01-16	2.1100	2.1200	2.1100	2.1200	+4.433%	371	5,483	-90.094%
2026-01-15	2.0600	2.0600	2.0300	2.0300	-7.306%	193	5,483	-89.655%
2026-01-14	2.2500	2.4600	2.1400	2.1900	+22.346%	247	5,462	-90.411%
2026-01-13	1.7500	1.7900	1.7500	1.7900	+1.130%	6	5,454	-88.268%
2026-01-12	1.7800	1.7800	1.7500	1.7700	+16.447%	103	5,452	-88.136%
2026-01-09	1.5200	1.5200	1.5200	1.5200	-8.434%	10	5,450	-86.184%
2026-01-07	1.6000	1.6600	1.6000	1.6600	+9.934%	3	5,450	-87.349%
2026-01-06	1.5500	1.5500	1.5100	1.5100	-5.625%	7	5,447	-86.093%
2026-01-05	1.5200	1.6000	1.5200	1.6000	-14.894%	26	5,450	-86.875%
2026-01-02	1.7300	1.8800	1.7300	1.8800	+8.046%	6	5,456	-88.830%
2025-12-26	1.6300	1.7400	1.6300	1.7400	+7.407%	21	5,457	-87.931%
2025-12-23	1.6900	1.6900	1.6200	1.6200	-6.897%	1,180	5,456	-87.037%
2025-12-22	1.7900	1.8000	1.7100	1.7400	-12.563%	162	6,360	-87.931%
2025-12-19	1.9900	1.9900	1.9900	1.9900	+3.109%	1	6,431	-89.447%
2025-12-15	1.9300	1.9300	1.9300	1.9300	-9.390%	2	6,431	-89.119%
2025-12-11	2.1300	2.1300	2.1300	2.1300	+0.472%	1	6,429	-90.141%
2025-12-10	2.1200	2.1200	2.1200	2.1200	-2.304%	5	6,429	-90.094%
2025-12-05	2.1700	2.1700	2.1700	2.1700	+2.358%	3	6,434	-90.323%
2025-12-04	2.1200	2.1200	2.1200	2.1200	-16.863%	2	6,431	-90.094%
2025-11-28	2.5500	2.5500	2.5500	2.5500	+0.791%	5	6,429	-91.765%
2025-11-26	2.5800	2.5800	2.5100	2.5300	-3.065%	180	6,492	-91.700%
2025-11-25	2.7400	2.7400	2.6100	2.6100	-8.741%	8	6,492	-91.954%
2025-11-24	2.9300	2.9300	2.8600	2.8600	-7.742%	7	6,490	-92.657%
2025-11-21	3.4000	3.4000	3.0900	3.1000	-5.199%	365	6,483	-93.226%
2025-11-20	2.6900	3.3000	2.6700	3.2700	+9.732%	310	6,567	-93.578%
2025-11-19	2.9100	2.9800	2.8700	2.9800	+6.429%	11	6,859	-92.953%
2025-11-14	2.7700	2.8200	2.7400	2.8000	+13.360%	238	6,848	-92.500%
2025-11-11	2.4500	2.4700	2.4400	2.4700	-2.756%	11	7,082	-91.498%
2025-11-10	2.5400	2.5800	2.4800	2.5400	-5.576%	122	7,083	-91.732%
2025-11-07	2.5900	2.8000	2.5900	2.6900	+7.171%	18	7,166	-92.193%
2025-11-06	2.5100	2.5100	2.5100	2.5100	-7.721%	1	7,149	-91.633%
2025-11-05	2.9200	2.9300	2.7000	2.7200	+3.422%	208	7,149	-92.279%
2025-11-04	2.5800	2.6400	2.5100	2.6300	0.000%	13	6,941	-92.015%
2025-11-03	2.6900	2.7800	2.6300	2.6300	-2.593%	18	6,911	-92.015%
2025-10-31	2.7500	2.7500	2.7000	2.7000	+0.746%	27	6,911	-92.222%
2025-10-30	2.7100	2.7100	2.6300	2.6800	-1.832%	13	6,884	-92.164%
2025-10-29	2.7800	2.8100	2.7200	2.7300	-1.087%	125	6,871	-92.308%
2025-10-28	2.6000	2.8100	2.6000	2.7600	+1.471%	14	6,747	-92.391%
2025-10-24	2.8100	2.8100	2.7200	2.7200	-16.308%	52	6,733	-92.279%
2025-10-17	3.5500	3.5500	3.2300	3.2500	-13.102%	207	6,731	-93.538%
2025-10-16	2.9500	3.7500	2.9500	3.7400	+30.769%	161	6,936	-94.385%
2025-10-15	2.9200	2.9200	2.8500	2.8600	-17.101%	146	7,022	-92.657%
2025-10-14	3.6500	3.6500	3.4500	3.4500	-11.082%	5	6,928	-93.913%
2025-10-13	4.0000	4.0000	3.8000	3.8800	-6.053%	17	6,923	-94.588%
2025-10-10	3.7500	4.1300	3.7500	4.1300	+13.462%	4	6,920	-94.915%
2025-10-09	3.6400	3.6400	3.6400	3.6400	+7.059%	1	6,921	-94.231%
2025-10-07	3.4000	3.4000	3.4000	3.4000	+6.250%	3	6,920	-93.824%
2025-10-06	3.2000	3.2000	3.2000	3.2000	+0.629%	1	6,920	-93.438%
2025-10-03	3.1800	3.1800	3.1800	3.1800	-5.075%	1	6,919	-93.396%
2025-10-02	3.4000	3.4000	3.3500	3.3500	+3.077%	5	6,919	-93.731%
2025-10-01	3.1500	3.2500	3.1500	3.2500	0.000%	56	6,919	-93.538%
2025-09-30	2.9300	3.2500	2.9300	3.2500	+14.437%	8	6,913	-93.538%
2025-09-29	2.8000	2.8400	2.8000	2.8400	-8.387%	3	6,905	-92.606%
2025-09-25	3.1000	3.1000	3.1000	3.1000	+6.529%	1	6,902	-93.226%
2025-09-24	2.9100	2.9100	2.9100	2.9100	+7.778%	10	6,901	-92.784%
2025-09-23	2.7000	2.7000	2.7000	2.7000	-2.878%	1	6,901	-92.222%
2025-09-19	2.7800	2.7800	2.7800	2.7800	-9.446%	6	6,901	-92.446%
2025-09-17	3.0700	3.0700	3.0700	3.0700	-6.970%	6	6,907	-93.160%
2025-09-16	3.3700	3.3900	3.2100	3.3000	+3.125%	53	6,907	-93.636%
2025-09-15	3.2000	3.2000	3.2000	3.2000	-2.439%	1	6,884	-93.438%
2025-09-12	3.2500	3.2800	3.2500	3.2800	-11.351%	2	6,885	-93.598%
2025-09-08	3.7000	3.7000	3.7000	3.7000	+8.824%	15	6,883	-94.324%
2025-09-05	3.3500	3.4500	3.3500	3.4000	-4.225%	59	6,898	-93.824%
2025-09-03	3.5000	3.5500	3.5000	3.5500	-1.389%	3	6,898	-94.085%
2025-09-02	3.4500	3.6000	3.4500	3.6000	+7.463%	116	6,896	-94.167%
2025-08-29	3.3000	3.3500	3.3000	3.3500	+0.299%	2	6,781	-93.731%
2025-08-27	3.3000	3.3500	3.3000	3.3400	-2.907%	3,853	6,781	-93.713%
2025-08-26	3.6500	3.6500	3.4400	3.4400	-5.753%	294	2,931	-93.895%
2025-08-25	3.7000	3.7000	3.6500	3.6500	+1.108%	6	2,687	-94.247%
2025-08-22	3.9500	3.9500	3.6000	3.6100	-11.951%	93	2,681	-94.183%
2025-08-21	4.1500	4.1500	4.0400	4.1000	+1.235%	304	2,639	-94.878%
2025-08-20	4.1500	4.1500	4.0400	4.0500	-2.644%	282	2,352	-94.815%
2025-08-19	4.2500	4.3000	4.1500	4.1600	-1.188%	887	2,070	-94.952%
2025-08-18	4.2200	4.2200	4.1900	4.2100	-5.393%	234	1,531	-95.012%
2025-08-15	4.4000	4.4500	4.4000	4.4500	+3.488%	7	1,297	-95.281%
2025-08-14	4.4000	4.4000	4.3000	4.3000	-2.273%	6	1,290	-95.116%
2025-08-13	4.2500	4.4000	4.2500	4.4000	-1.124%	6	1,284	-95.227%
2025-08-12	4.4500	4.4500	4.4500	4.4500	-7.098%	8	1,278	-95.281%
2025-08-11	4.7600	4.7900	4.6500	4.7900	+0.419%	675	1,270	-95.616%
2025-08-08	5.3000	5.3000	4.7700	4.7700	-8.269%	253	595	-95.597%
2025-08-07	5.2000	5.2000	5.2000	5.2000	+2.970%	4	407	-95.962%
2025-08-06	5.1000	5.1000	5.0500	5.0500	-0.394%	25	409	-95.842%
2025-08-04	5.0500	5.0700	5.0500	5.0700	-5.234%	25	384	-95.858%
2025-08-01	5.2500	5.3500	5.1000	5.3500	+27.381%	30	359	-96.075%
2025-07-30	4.0000	4.2000	4.0000	4.2000	+2.439%	48	333	-95.000%
2025-07-29	4.1000	4.1000	4.1000	4.1000	+7.895%	22	285	-94.878%
2025-07-24	3.8300	3.8300	3.8000	3.8000	-8.434%	2	263	-94.474%
2025-07-22	4.3000	4.3000	4.1500	4.1500	0.000%	27	263	-94.940%
2025-07-21	4.2500	4.4000	4.1500	4.1500	-11.514%	568	263	-94.940%
2025-07-17	4.6900	4.6900	4.6900	4.6900	+1.078%	2	105	-95.522%
2025-07-14	4.6000	4.6400	4.5800	4.6400	+0.433%	3	103	-95.474%
2025-07-08	4.6200	4.6200	4.6200	4.6200	+15.500%	1	101	-95.455%
2025-07-03	4.0000	4.0000	4.0000	4.0000	-4.762%	1	100	-94.750%
2025-07-02	4.2000	4.2000	4.2000	4.2000	-3.002%	2	100	-95.000%
2025-07-01	4.3300	4.3300	4.3300	4.3300	-5.870%	2	99	-95.150%
2025-06-26	4.5900	4.6000	4.5900	4.6000	-29.231%	14	111	-95.435%
2025-06-02	6.5000	6.5000	6.5000	6.5000	+5.691%	13	111	-96.769%
2025-05-15	6.2900	6.2900	6.1500	6.1500	-6.818%	32	111	-96.585%
2025-05-12	6.5500	6.6000	6.5500	6.6000	-40.271%	16	90	-96.818%
2025-04-14	11.0500	11.0500	11.0500	11.0500	-16.604%	1	89	-98.100%
2025-04-08	13.2500	13.2500	13.2500	13.2500	+28.641%	20	68	-98.415%
2025-04-03	9.7000	10.3000	9.7000	10.3000	+32.903%	10	68	-97.961%
2025-03-18	7.7500	7.7500	7.7500	7.7500	-6.627%	19	67	-97.290%
2025-03-14	8.3000	8.3000	8.3000	8.3000	+38.333%	36	67	-97.470%
2025-02-24	5.9800	6.0000	5.9800	6.0000	-4.000%	57	67	-96.500%
2024-12-26	6.2500	6.2500	6.2500	6.2500	-4.288%	4	27	-96.640%
2024-12-20	6.5300	6.5300	6.5300	6.5300	+9.748%	1	23	-96.784%
2024-12-16	5.9500	5.9500	5.9500	5.9500	+19.000%	1	23	-96.471%
2024-11-25	5.0000	5.0000	5.0000	5.0000	-9.910%	2	23	-95.800%
2024-11-19	5.5500	5.5500	5.5500	5.5500	+0.543%	5	21	-96.216%
2024-11-15	5.5200	5.5200	5.5200	5.5200	-1.604%	2	16	-96.196%
2024-11-12	5.6000	5.6100	5.6000	5.6100	-8.033%	10	15	-96.257%
2024-11-06	6.1000	6.1000	6.1000	6.1000	0.000%	5	5	-96.557%