Dark

BAC20260918P55
BAC Sep 18 2026 55.00 Put (BAC260918P00055000)
option OPRA

EOD

Aug 24, 2026

0.0800-27.273%(-0.0300)372

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0800	0.0800	0.0700	0.0800	-27.273%	372	27,265	0.000%
2026-08-21	0.0400	0.1100	0.0400	0.1100	+22.222%	285	27,416	-27.273%
2026-08-20	0.0800	0.1000	0.0600	0.0900	+28.571%	525	27,483	-11.111%
2026-08-19	0.0600	0.0800	0.0600	0.0700	0.000%	519	27,311	+14.286%
2026-08-18	0.0600	0.0700	0.0600	0.0700	0.000%	55	27,185	+14.286%
2026-08-17	0.0800	0.0800	0.0400	0.0700	+40.000%	114	27,176	+14.286%
2026-08-14	0.0700	0.0700	0.0400	0.0500	-28.571%	48	27,191	+60.000%
2026-08-13	0.0900	0.0900	0.0500	0.0700	+16.667%	321	27,177	+14.286%
2026-08-12	0.0700	0.0900	0.0400	0.0600	-33.333%	313	26,964	+33.333%
2026-08-11	0.1000	0.1100	0.0800	0.0900	-18.182%	426	26,907	-11.111%
2026-08-10	0.1400	0.1400	0.1000	0.1100	-21.429%	260	26,739	-27.273%
2026-08-07	0.1800	0.1800	0.1300	0.1400	-6.667%	28	26,556	-42.857%
2026-08-06	0.1600	0.1600	0.1500	0.1500	0.000%	31	26,552	-46.667%
2026-08-05	0.1800	0.1800	0.1500	0.1500	-16.667%	1,077	26,524	-46.667%
2026-08-04	0.2100	0.2100	0.1700	0.1800	-18.182%	2,900	25,509	-55.556%
2026-08-03	0.2500	0.2600	0.2200	0.2200	-18.519%	743	24,164	-63.636%
2026-07-31	0.3400	0.3400	0.2500	0.2700	-18.182%	998	24,728	-70.370%
2026-07-30	0.4200	0.4200	0.3300	0.3300	-25.000%	634	25,188	-75.758%
2026-07-29	0.4000	0.4700	0.3500	0.4400	+51.724%	576	25,167	-81.818%
2026-07-28	0.3700	0.3700	0.2900	0.2900	-21.622%	62	24,878	-72.414%
2026-07-27	0.4100	0.4100	0.3200	0.3700	-9.756%	1,903	24,877	-78.378%
2026-07-24	0.4000	0.4400	0.3500	0.4100	-18.000%	941	25,428	-80.488%
2026-07-23	0.5100	0.5600	0.4800	0.5000	+11.111%	442	25,497	-84.000%
2026-07-22	0.4900	0.5200	0.4200	0.4500	-10.000%	386	25,406	-82.222%
2026-07-21	0.6200	0.6500	0.4700	0.5000	-20.635%	452	25,327	-84.000%
2026-07-20	0.5200	0.6300	0.5200	0.6300	+12.500%	6,922	24,957	-87.302%
2026-07-17	0.4300	0.5600	0.4100	0.5600	+24.444%	5,666	18,930	-85.714%
2026-07-16	0.4300	0.4900	0.4000	0.4500	-6.250%	552	17,389	-82.222%
2026-07-15	0.4700	0.5000	0.4400	0.4800	-25.000%	274	17,038	-83.333%
2026-07-14	0.6700	0.7000	0.5500	0.6400	-28.889%	367	16,946	-87.500%
2026-07-13	0.9300	1.0100	0.9000	0.9000	+2.273%	892	16,753	-91.111%
2026-07-10	0.9200	0.9200	0.8400	0.8800	-9.278%	264	16,747	-90.909%
2026-07-09	1.0900	1.1200	0.9100	0.9700	-19.167%	508	16,593	-91.753%
2026-07-08	1.0100	1.2100	1.0000	1.2000	+36.364%	2,579	16,579	-93.333%
2026-07-07	0.8500	0.9100	0.7800	0.8800	-4.348%	1,008	14,918	-90.909%
2026-07-06	1.0900	1.0900	0.8900	0.9200	-26.400%	5,258	14,969	-91.304%
2026-07-02	1.2300	1.3300	1.1400	1.2500	0.000%	243	17,998	-93.600%
2026-07-01	1.6500	1.6500	1.2100	1.2500	-26.036%	106	17,998	-93.600%
2026-06-30	1.6400	1.6900	1.5400	1.6900	+24.265%	7,543	17,800	-95.266%
2026-06-29	1.4500	1.4500	1.2900	1.3600	-5.556%	159	13,506	-94.118%
2026-06-26	1.3200	1.5800	1.3200	1.4400	+1.408%	783	13,428	-94.444%
2026-06-25	1.5100	1.5100	1.2000	1.4200	-12.883%	827	13,220	-94.366%
2026-06-24	1.4700	1.7000	1.4700	1.6300	+7.237%	3,518	12,752	-95.092%
2026-06-23	1.6900	1.6900	1.5200	1.5200	-11.628%	518	11,130	-94.737%
2026-06-22	2.0300	2.0300	1.6400	1.7200	-20.737%	1,385	10,879	-95.349%
2026-06-18	1.7900	2.2100	1.7900	2.1700	+4.831%	638	9,849	-96.313%
2026-06-17	1.9000	2.1200	1.6700	2.0700	+5.076%	747	9,849	-96.135%
2026-06-16	2.1000	2.2000	1.9200	1.9700	-15.451%	2,863	9,500	-95.939%
2026-06-15	2.3300	2.3500	2.2100	2.3300	-6.426%	188	8,491	-96.567%
2026-06-12	2.6900	2.7800	2.4800	2.4900	-13.542%	710	8,379	-96.787%
2026-06-11	3.1500	3.2700	2.8500	2.8800	-10.000%	464	8,037	-97.222%
2026-06-10	3.1500	3.2000	2.9400	3.2000	-5.045%	79	8,027	-97.500%
2026-06-09	3.3100	3.5000	3.3100	3.3700	-5.070%	25	8,047	-97.626%
2026-06-08	3.5000	3.6000	3.5000	3.5500	-4.054%	69	8,053	-97.746%
2026-06-05	3.6500	3.7600	3.5000	3.7000	+0.543%	42	8,051	-97.838%
2026-06-04	4.0000	4.0000	3.6300	3.6800	-27.129%	29	8,061	-97.826%
2026-06-03	5.0500	5.0500	5.0500	5.0500	+12.975%	30	8,070	-98.416%
2026-06-02	4.7000	4.7000	4.4700	4.4700	-13.035%	8	8,062	-98.210%
2026-05-29	5.1400	5.1400	5.1400	5.1400	-4.815%	10	8,060	-98.444%
2026-05-28	5.2500	5.5000	5.2500	5.4000	+1.887%	7	8,050	-98.519%
2026-05-27	4.5100	5.3000	4.5100	5.3000	+10.417%	4	8,045	-98.491%
2026-05-22	4.8000	4.8000	4.8000	4.8000	-17.241%	5	8,047	-98.333%
2026-05-18	5.8000	5.8300	5.8000	5.8000	-8.373%	14	8,047	-98.621%
2026-05-15	6.4300	6.4300	6.3300	6.3300	+1.118%	16	8,042	-98.736%
2026-05-14	6.2600	6.2600	6.2600	6.2600	+7.192%	1	8,029	-98.722%
2026-05-13	5.6500	5.8400	5.6500	5.8400	+9.159%	3	8,032	-98.630%
2026-05-08	5.2900	5.3500	5.2900	5.3500	+30.488%	4	8,032	-98.505%
2026-05-07	4.1000	4.1000	4.1000	4.1000	+5.128%	5	8,034	-98.049%
2026-05-06	3.8000	3.9000	3.7500	3.9000	-7.143%	41	8,039	-97.949%
2026-05-05	4.4000	4.4000	4.1500	4.2000	-12.500%	832	8,047	-98.095%
2026-05-04	4.5000	4.8000	4.5000	4.8000	+17.073%	7	7,757	-98.333%
2026-05-01	4.1000	4.1000	3.7800	4.1000	+1.235%	109	7,809	-98.049%
2026-04-30	4.1600	4.1600	4.0500	4.0500	-10.989%	73	7,809	-98.025%
2026-04-29	4.7000	4.7000	4.5500	4.5500	+3.409%	9	7,834	-98.242%
2026-04-28	4.0500	4.4000	4.0500	4.4000	-2.222%	13	7,838	-98.182%
2026-04-27	4.5000	4.5000	4.5000	4.5000	-7.598%	5	7,845	-98.222%
2026-04-24	4.8000	4.8700	4.8000	4.8700	+8.222%	11	7,849	-98.357%
2026-04-23	4.3500	4.5000	4.1000	4.5000	+3.448%	21	7,839	-98.222%
2026-04-22	3.9500	4.3500	3.9500	4.3500	+8.750%	135	7,838	-98.161%
2026-04-21	3.6500	4.0000	3.6500	4.0000	-1.235%	38	7,840	-98.000%
2026-04-20	4.0000	4.2200	4.0000	4.0500	+6.579%	36	7,840	-98.025%
2026-04-17	3.9000	3.9000	3.6000	3.8000	-6.173%	93	7,840	-97.895%
2026-04-16	3.8500	4.0500	3.8500	4.0500	+10.959%	19	7,760	-98.025%
2026-04-15	3.6500	3.6500	3.6500	3.6500	-15.116%	3	7,757	-97.808%
2026-04-14	4.3500	4.3500	4.3000	4.3000	-2.273%	4	7,754	-98.140%
2026-04-13	5.1500	5.1500	4.4000	4.4000	-9.278%	115	7,754	-98.182%
2026-04-10	4.8500	4.8500	4.8500	4.8500	+2.105%	3	7,779	-98.351%
2026-04-09	5.4000	5.4000	4.7500	4.7500	-11.215%	68	7,776	-98.316%
2026-04-08	5.2000	5.4500	5.1500	5.3500	-19.549%	150	7,763	-98.505%
2026-04-07	6.7000	6.7500	6.5800	6.6500	-0.598%	93	7,688	-98.797%
2026-04-06	6.6600	6.6900	6.6600	6.6900	-8.482%	30	7,646	-98.804%
2026-04-02	7.3000	7.3100	7.3000	7.3100	-11.286%	60	7,710	-98.906%
2026-03-31	8.2500	8.3000	8.2400	8.2400	+4.968%	69	7,710	-99.029%
2026-03-26	7.8000	7.8500	7.5700	7.8500	-0.633%	7	7,720	-98.981%
2026-03-24	7.9000	7.9000	7.9000	7.9000	-2.469%	1	7,723	-98.987%
2026-03-23	7.7500	8.1000	7.7500	8.1000	-5.814%	12	7,723	-99.012%
2026-03-20	8.6000	8.6000	8.6000	8.6000	-4.972%	2	7,722	-99.070%
2026-03-19	9.0500	9.0500	9.0500	9.0500	+8.513%	6	7,722	-99.116%
2026-03-18	8.3400	8.3400	8.3400	8.3400	-0.120%	60	7,722	-99.041%
2026-03-17	8.3600	8.3600	8.3500	8.3500	-4.897%	30	7,722	-99.042%
2026-03-16	8.6700	8.8000	8.4600	8.7800	-4.044%	32	7,724	-99.089%
2026-03-13	8.6400	9.1500	8.6400	9.1500	+14.375%	11	7,713	-99.126%
2026-03-10	8.0300	8.0300	8.0000	8.0000	-11.111%	3	7,709	-99.000%
2026-03-09	9.0000	9.2000	9.0000	9.0000	+8.959%	14	7,708	-99.111%
2026-03-06	8.4000	8.4000	8.2600	8.2600	+14.882%	11	7,727	-99.031%
2026-03-05	7.3500	7.3500	7.1900	7.1900	-8.056%	3	7,727	-98.887%
2026-03-03	7.8200	7.8200	7.8200	7.8200	+11.714%	5	7,727	-98.977%
2026-03-02	7.1500	7.1900	7.0000	7.0000	-3.978%	22	7,722	-98.857%
2026-02-27	6.9700	7.2900	6.9700	7.2900	+21.500%	9	7,722	-98.903%
2026-02-25	6.0000	6.0000	6.0000	6.0000	-4.000%	5	7,714	-98.667%
2026-02-23	6.0100	6.2500	5.9800	6.2500	+17.925%	4	7,714	-98.720%
2026-02-20	5.3000	5.3000	5.3000	5.3000	-4.505%	5	7,716	-98.491%
2026-02-19	5.5500	5.6500	5.5500	5.5500	+9.684%	12	7,716	-98.559%
2026-02-18	5.2000	5.2000	5.0600	5.0600	-10.284%	502	7,710	-98.419%
2026-02-13	5.6400	5.6400	5.6400	5.6400	+2.545%	2	7,441	-98.582%
2026-02-12	5.5000	5.5000	5.5000	5.5000	+50.685%	1	7,441	-98.545%
2026-02-06	3.6000	3.6500	3.6000	3.6500	-14.118%	162	7,440	-97.808%
2026-02-04	4.0200	4.2500	4.0000	4.2500	-6.593%	27	7,440	-98.118%
2026-02-03	4.4500	4.7500	4.4500	4.5500	-21.280%	35	7,416	-98.242%
2026-01-23	5.7800	5.7800	5.7800	5.7800	+11.154%	19	7,383	-98.616%
2026-01-22	5.2000	5.2000	5.2000	5.2000	+0.971%	44	7,375	-98.462%
2026-01-15	5.2000	5.2000	5.1300	5.1500	-7.207%	132	7,243	-98.447%
2026-01-14	5.2000	5.9000	5.2000	5.5500	+23.333%	13	7,259	-98.559%
2026-01-13	4.3700	4.5500	4.3500	4.5000	+6.383%	144	7,260	-98.222%
2026-01-12	4.3000	4.3000	4.2300	4.2300	+5.750%	2	7,292	-98.109%
2026-01-09	3.9500	4.1000	3.9500	4.0000	+4.167%	196	7,290	-98.000%
2026-01-08	3.8400	3.8400	3.8400	3.8400	-2.785%	350	7,276	-97.917%
2026-01-07	3.7500	3.9500	3.7500	3.9500	+8.219%	308	7,526	-97.975%
2026-01-06	3.6800	3.6800	3.6500	3.6500	+0.551%	3,663	7,524	-97.808%
2026-01-05	3.6000	3.6300	3.6000	3.6300	-10.811%	10	3,856	-97.796%
2026-01-02	4.3500	4.3500	4.0700	4.0700	-1.928%	153	3,856	-98.034%
2025-12-29	4.1500	4.1500	4.1000	4.1500	+3.750%	1,863	3,852	-98.072%
2025-12-26	4.0000	4.0000	3.9000	4.0000	-0.498%	7	2,825	-98.000%
2025-12-23	4.0200	4.0200	4.0200	4.0200	-1.951%	26	2,794	-98.010%
2025-12-22	4.1000	4.1000	4.1000	4.1000	-10.870%	1	2,820	-98.049%
2025-12-16	4.5000	4.6000	4.5000	4.6000	+6.977%	2	2,819	-98.261%
2025-12-15	4.3000	4.3000	4.3000	4.3000	-10.417%	1	2,820	-98.140%
2025-12-12	4.6500	4.8000	4.6500	4.8000	+2.128%	2	2,821	-98.333%
2025-12-11	4.7000	4.7000	4.7000	4.7000	-6.931%	1	2,820	-98.298%
2025-12-10	5.0500	5.0500	5.0500	5.0500	-0.980%	1	2,819	-98.416%
2025-12-09	5.1000	5.1000	5.1000	5.1000	+5.155%	2,000	2,818	-98.431%
2025-12-05	4.8500	4.8500	4.8500	4.8500	-6.731%	1	818	-98.351%
2025-11-28	5.7500	5.7500	5.2000	5.2000	-7.143%	204	818	-98.462%
2025-11-26	5.7500	5.7500	5.6000	5.6000	-15.152%	93	629	-98.571%
2025-11-21	6.6000	6.6000	6.6000	6.6000	+11.864%	25	629	-98.788%
2025-11-20	5.9000	5.9000	5.9000	5.9000	-12.593%	2	629	-98.644%
2025-11-18	6.7500	6.7500	6.7500	6.7500	+12.500%	1	628	-98.815%
2025-11-14	6.2000	6.2000	6.0000	6.0000	+13.208%	88	628	-98.667%
2025-11-13	5.3500	5.3500	5.3000	5.3000	+1.923%	25	551	-98.491%
2025-11-12	5.0500	5.2000	5.0000	5.2000	-7.965%	66	530	-98.462%
2025-11-10	5.6000	5.6500	5.6000	5.6500	-2.586%	50	484	-98.584%
2025-11-07	5.8500	5.9500	5.7000	5.8000	+0.346%	65	435	-98.621%
2025-10-30	5.7800	5.7800	5.7800	5.7800	-3.344%	1	378	-98.616%
2025-10-29	5.9000	5.9800	5.9000	5.9800	-6.854%	2	379	-98.662%
2025-10-21	6.4900	6.4900	6.4200	6.4200	+1.102%	2	378	-98.754%
2025-10-16	6.2500	6.3500	6.2500	6.3500	+4.785%	80	378	-98.740%
2025-10-15	5.9000	6.0600	5.9000	6.0600	-16.986%	2	351	-98.680%
2025-10-14	7.3000	7.3000	7.3000	7.3000	-3.947%	2	350	-98.904%
2025-10-09	7.6000	7.6000	7.6000	7.6000	+9.353%	2	348	-98.947%
2025-10-01	6.9500	6.9500	6.9500	6.9500	+4.511%	5	348	-98.849%
2025-09-30	6.2600	6.6500	6.2600	6.6500	+7.780%	11	343	-98.797%
2025-09-29	6.0000	6.1700	6.0000	6.1700	+0.653%	26	333	-98.703%
2025-09-26	6.0000	6.1600	6.0000	6.1300	-5.692%	20	308	-98.695%
2025-09-25	6.3200	6.5000	6.2600	6.5000	+0.309%	21	291	-98.769%
2025-09-24	6.4800	6.4800	6.4800	6.4800	+7.641%	5	270	-98.765%
2025-09-23	5.8500	6.0200	5.7800	6.0200	-8.092%	50	265	-98.671%
2025-09-17	6.5500	6.5500	6.5500	6.5500	-7.746%	7	226	-98.779%
2025-09-05	7.1000	7.1000	7.1000	7.1000	-5.710%	54	227	-98.873%
2025-09-03	7.5300	7.5300	7.5300	7.5300	+6.056%	2	173	-98.938%
2025-08-29	7.1000	7.1000	7.1000	7.1000	-2.740%	16	175	-98.873%
2025-08-26	7.3500	7.3500	7.3000	7.3000	-4.948%	150	175	-98.904%
2025-08-25	7.5900	7.6800	7.5900	7.6800	-11.419%	2	30	-98.958%
2025-08-21	8.6700	8.6700	8.6700	8.6700	-11.980%	1	30	-99.077%
2025-08-08	9.8500	9.8500	9.7000	9.8500	+4.343%	9	29	-99.188%
2025-07-14	9.4400	9.4400	9.4400	9.4400	+0.319%	1	20	-99.153%
2025-06-25	9.3200	9.4100	9.3200	9.4100	-38.697%	2	19	-99.150%
2025-03-12	15.3500	15.3500	15.3500	15.3500	+10.830%	7	31	-99.479%
2025-03-07	13.8500	13.8500	13.8500	13.8500	+43.523%	2	31	-99.422%
2025-02-14	9.6500	9.6500	9.6500	9.6500	-1.026%	2	29	-99.171%
2025-01-27	9.7500	9.7500	9.7500	9.7500	-17.021%	18	29	-99.179%
2024-12-20	11.7000	11.7500	11.7000	11.7500	-12.963%	11	11	-99.319%
2024-10-31	13.5000	13.5000	13.5000	13.5000	+4.247%	1	1	-99.407%
2024-10-30	12.9500	12.9500	12.9500	12.9500	0.000%	1	1	-99.382%