Dark

BAC20261016P40
BAC Oct 16 2026 40.00 Put (BAC261016P00040000)
option OPRA

EOD

Aug 24, 2026

0.0200-50.000%(-0.0200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0400	0.0400	0.0200	0.0200	-50.000%	2	5,984	0.000%
2026-08-19	0.0600	0.0600	0.0400	0.0400	-50.000%	15	5,983	-50.000%
2026-08-18	0.0200	0.0800	0.0200	0.0800	+300.000%	5	5,968	-75.000%
2026-08-14	0.0600	0.0600	0.0200	0.0200	-50.000%	11	5,966	0.000%
2026-08-11	0.0200	0.0400	0.0200	0.0400	-63.636%	21	5,977	-50.000%
2026-08-07	0.1100	0.1100	0.1100	0.1100	+266.667%	1	5,956	-81.818%
2026-08-06	0.0300	0.0300	0.0300	0.0300	-40.000%	2	5,956	-33.333%
2026-08-05	0.0500	0.0500	0.0500	0.0500	+66.667%	1	5,956	-60.000%
2026-08-04	0.0300	0.0300	0.0300	0.0300	-25.000%	21	5,955	-33.333%
2026-08-03	0.0400	0.0400	0.0400	0.0400	-20.000%	2	5,935	-50.000%
2026-07-31	0.0500	0.0500	0.0500	0.0500	-16.667%	2	5,935	-60.000%
2026-07-28	0.0600	0.0600	0.0600	0.0600	-14.286%	1	5,935	-66.667%
2026-07-24	0.0700	0.0700	0.0700	0.0700	-46.154%	3	5,936	-71.429%
2026-07-21	0.1300	0.1300	0.1300	0.1300	-13.333%	2	5,936	-84.615%
2026-07-14	0.1500	0.1500	0.1500	0.1500	+50.000%	1	5,935	-86.667%
2026-07-13	0.1000	0.1000	0.1000	0.1000	-9.091%	25	5,934	-80.000%
2026-07-09	0.0900	0.1100	0.0900	0.1100	+10.000%	4	5,934	-81.818%
2026-07-08	0.1000	0.1000	0.1000	0.1000	+11.111%	250	5,937	-80.000%
2026-07-07	0.0900	0.0900	0.0900	0.0900	0.000%	2	5,937	-77.778%
2026-07-06	0.0900	0.1100	0.0900	0.0900	-18.182%	252	5,937	-77.778%
2026-07-02	0.1100	0.1100	0.1100	0.1100	-21.429%	2	6,000	-81.818%
2026-06-30	0.1400	0.1400	0.1400	0.1400	0.000%	1	6,000	-85.714%
2026-06-29	0.1300	0.1400	0.1300	0.1400	-6.667%	11	6,000	-85.714%
2026-06-25	0.1500	0.1500	0.1500	0.1500	-16.667%	5	6,000	-86.667%
2026-06-24	0.1800	0.1800	0.1800	0.1800	-5.263%	403	6,005	-88.889%
2026-06-17	0.1700	0.1900	0.1700	0.1900	-9.524%	4	6,154	-89.474%
2026-06-16	0.2100	0.2100	0.2100	0.2100	-8.696%	30	6,151	-90.476%
2026-06-15	0.2500	0.2500	0.2200	0.2300	-23.333%	49	6,146	-91.304%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-14.286%	1	6,157	-93.333%
2026-06-10	0.3600	0.3600	0.3500	0.3500	-12.500%	35	6,157	-94.286%
2026-06-08	0.3800	0.4000	0.3800	0.4000	+5.263%	89	6,130	-95.000%
2026-06-05	0.3800	0.3800	0.3800	0.3800	-7.317%	6	6,071	-94.737%
2026-06-04	0.4000	0.4100	0.3900	0.4100	-16.327%	14	6,066	-95.122%
2026-06-03	0.5300	0.5300	0.4900	0.4900	+2.083%	24	6,068	-95.918%
2026-06-02	0.4800	0.4800	0.4800	0.4800	-4.000%	2	6,048	-95.833%
2026-06-01	0.5000	0.5000	0.5000	0.5000	0.000%	1	6,048	-96.000%
2026-05-29	0.5400	0.5400	0.5000	0.5000	-13.793%	13	6,048	-96.000%
2026-05-28	0.5800	0.5800	0.5800	0.5800	-6.452%	10	6,047	-96.552%
2026-05-27	0.5800	0.6200	0.5800	0.6200	-7.463%	11	6,039	-96.774%
2026-05-21	0.6700	0.6700	0.6700	0.6700	-4.286%	7	6,034	-97.015%
2026-05-19	0.7000	0.7000	0.7000	0.7000	-1.408%	1	6,034	-97.143%
2026-05-18	0.7500	0.7700	0.7100	0.7100	-18.391%	14	6,028	-97.183%
2026-05-15	0.8700	0.8700	0.8700	0.8700	0.000%	1	6,028	-97.701%
2026-05-14	0.8700	0.8900	0.8700	0.8700	-6.452%	75	6,028	-97.701%
2026-05-13	0.8400	0.9600	0.8400	0.9300	+10.714%	121	5,899	-97.849%
2026-05-12	0.8900	0.8900	0.8000	0.8400	-3.448%	27	5,899	-97.619%
2026-05-11	0.8600	0.8800	0.8500	0.8700	+11.538%	26	5,899	-97.701%
2026-05-08	0.7700	0.8000	0.7700	0.7800	+21.875%	37	5,876	-97.436%
2026-05-07	0.6500	0.6600	0.6300	0.6400	+10.345%	253	5,842	-96.875%
2026-05-06	0.5900	0.5900	0.5600	0.5800	-19.444%	10	5,721	-96.552%
2026-05-04	0.6900	0.7400	0.6800	0.7200	+18.033%	9	5,711	-97.222%
2026-05-01	0.6300	0.6300	0.5700	0.6100	-4.688%	13	5,699	-96.721%
2026-04-30	0.6500	0.6700	0.6400	0.6400	-9.859%	226	5,699	-96.875%
2026-04-29	0.7100	0.7100	0.7100	0.7100	0.000%	1	5,504	-97.183%
2026-04-27	0.7300	0.7300	0.7100	0.7100	-11.250%	2	5,503	-97.183%
2026-04-24	0.8000	0.8000	0.8000	0.8000	0.000%	1	5,504	-97.500%
2026-04-23	0.6800	0.8200	0.6800	0.8000	+8.108%	308	5,503	-97.500%
2026-04-22	0.7200	0.7400	0.7200	0.7400	+4.225%	29	5,210	-97.297%
2026-04-21	0.6000	0.7100	0.6000	0.7100	+10.938%	21	5,167	-97.183%
2026-04-20	0.6600	0.6800	0.6400	0.6400	+4.918%	38	5,167	-96.875%
2026-04-17	0.6000	0.6100	0.5800	0.6100	-15.278%	37	5,167	-96.721%
2026-04-16	0.7000	0.7200	0.7000	0.7200	+7.463%	340	5,194	-97.222%
2026-04-15	0.6500	0.7100	0.6400	0.6700	-11.842%	26	4,878	-97.015%
2026-04-14	0.7800	0.7800	0.7600	0.7600	-7.317%	12	4,865	-97.368%
2026-04-13	0.8300	0.8300	0.8200	0.8200	-13.684%	17	4,870	-97.561%
2026-04-10	0.9500	0.9600	0.9400	0.9500	0.000%	69	4,869	-97.895%
2026-04-09	1.0000	1.0300	0.9300	0.9500	-8.654%	11	4,810	-97.895%
2026-04-08	1.0600	1.0800	1.0400	1.0400	-28.767%	19	4,811	-98.077%
2026-04-07	1.4600	1.4600	1.4600	1.4600	+4.286%	2	4,799	-98.630%
2026-04-06	1.4100	1.4100	1.4000	1.4000	-9.677%	2	4,797	-98.571%
2026-04-02	1.5200	1.5500	1.5000	1.5500	+4.027%	561	4,351	-98.710%
2026-04-01	1.4900	1.4900	1.4900	1.4900	-22.396%	1	4,351	-98.658%
2026-03-30	1.9400	2.0100	1.9200	1.9200	+9.714%	78	4,351	-98.958%
2026-03-26	1.6600	1.8000	1.6600	1.7500	+9.375%	644	4,348	-98.857%
2026-03-25	1.6100	1.6100	1.6000	1.6000	-5.882%	413	4,114	-98.750%
2026-03-24	1.8000	1.8000	1.6500	1.7000	0.000%	3	3,757	-98.824%
2026-03-23	1.7000	1.7000	1.7000	1.7000	-14.573%	3	3,756	-98.824%
2026-03-20	1.8700	1.9900	1.8700	1.9900	+10.556%	2	3,756	-98.995%
2026-03-17	1.8000	1.8000	1.8000	1.8000	-7.692%	24	3,756	-98.889%
2026-03-13	1.9400	1.9500	1.9000	1.9500	-2.500%	31	3,732	-98.974%
2026-03-12	1.9800	2.0000	1.9800	2.0000	+14.943%	8	3,702	-99.000%
2026-03-11	1.7400	1.7400	1.7400	1.7400	+7.407%	4	3,696	-98.851%
2026-03-10	1.6200	1.6200	1.6200	1.6200	-20.197%	14	3,696	-98.765%
2026-03-09	2.0000	2.0500	1.9700	2.0300	+32.680%	450	3,710	-99.015%
2026-03-05	1.5300	1.5300	1.5300	1.5300	+2.000%	200	3,279	-98.693%
2026-03-04	1.5800	1.5800	1.5000	1.5000	-6.832%	6	3,079	-98.667%
2026-03-03	1.6000	1.6100	1.6000	1.6100	-1.227%	3,000	3,075	-98.758%
2026-03-02	1.6300	1.6300	1.6300	1.6300	+16.429%	1	75	-98.773%
2026-02-27	1.2100	1.4700	1.2100	1.4000	+6.061%	12	75	-98.571%
2026-02-24	1.3700	1.3700	1.3200	1.3200	-2.941%	22	73	-98.485%
2026-02-23	1.2500	1.3600	1.2500	1.3600	+16.239%	6	65	-98.529%
2026-02-17	1.1700	1.1700	1.1700	1.1700	-1.681%	1	61	-98.291%
2026-02-12	1.1900	1.1900	1.1900	1.1900	+25.263%	1	60	-98.319%
2026-02-10	0.8400	0.9500	0.8400	0.9500	+3.261%	11	60	-97.895%
2026-02-05	0.9200	0.9200	0.9200	0.9200	+10.843%	5	50	-97.826%
2026-02-03	0.8300	0.8300	0.8300	0.8300	-20.192%	5	47	-97.590%
2026-01-29	1.0800	1.0800	1.0400	1.0400	-0.952%	3	42	-98.077%
2026-01-26	1.0500	1.0500	1.0500	1.0500	-1.869%	1	39	-98.095%
2026-01-21	1.0700	1.0700	1.0600	1.0700	-5.310%	38	38	-98.131%
2026-01-20	1.1300	1.1300	1.1300	1.1300	0.000%	1	1	-98.230%