Dark

BAC20261016P45
BAC Oct 16 2026 45.00 Put (BAC261016P00045000)
option OPRA

EOD

Aug 24, 2026

0.0300-25.000%(-0.0100)112

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0300	0.0400	0.0300	0.0300	-25.000%	112	8,054	0.000%
2026-08-21	0.0300	0.0500	0.0300	0.0400	+33.333%	67	8,025	-25.000%
2026-08-20	0.0300	0.1100	0.0300	0.0300	0.000%	23	8,065	0.000%
2026-08-19	0.0200	0.0500	0.0200	0.0300	0.000%	189	8,076	0.000%
2026-08-18	0.0200	0.0400	0.0200	0.0300	+50.000%	42	8,140	0.000%
2026-08-17	0.0100	0.0300	0.0100	0.0200	0.000%	53	8,151	+50.000%
2026-08-14	0.0300	0.0400	0.0200	0.0200	-33.333%	131	8,149	+50.000%
2026-08-13	0.0400	0.0600	0.0300	0.0300	-40.000%	2,116	8,225	0.000%
2026-08-12	0.0500	0.0900	0.0500	0.0500	-16.667%	3	9,151	-40.000%
2026-08-11	0.0600	0.0600	0.0600	0.0600	0.000%	2	9,151	-50.000%
2026-08-04	0.0600	0.0600	0.0600	0.0600	-40.000%	1	9,151	-50.000%
2026-08-03	0.1000	0.1000	0.1000	0.1000	-9.091%	2	9,152	-70.000%
2026-07-31	0.1300	0.1300	0.1100	0.1100	-15.385%	20	9,152	-72.727%
2026-07-28	0.1200	0.1300	0.1200	0.1300	+8.333%	12	9,157	-76.923%
2026-07-24	0.1200	0.1300	0.1000	0.1200	-14.286%	15	9,161	-75.000%
2026-07-23	0.1400	0.1400	0.1400	0.1400	-6.667%	15	9,172	-78.571%
2026-07-21	0.1900	0.1900	0.1500	0.1500	+7.143%	448	9,172	-80.000%
2026-07-20	0.1400	0.1400	0.1400	0.1400	0.000%	27	8,907	-78.571%
2026-07-17	0.1400	0.1400	0.1400	0.1400	-6.667%	2	8,882	-78.571%
2026-07-16	0.1500	0.1500	0.1500	0.1500	+7.143%	1	8,880	-80.000%
2026-07-15	0.1600	0.1600	0.1300	0.1400	-36.364%	14	8,880	-78.571%
2026-07-14	0.2200	0.2200	0.2200	0.2200	+10.000%	2	8,877	-86.364%
2026-07-13	0.2000	0.2100	0.2000	0.2000	-16.667%	3	8,875	-85.000%
2026-07-08	0.2400	0.2400	0.2400	0.2400	+20.000%	5	8,873	-87.500%
2026-07-06	0.2100	0.2200	0.2000	0.2000	-16.667%	42	8,868	-85.000%
2026-07-02	0.2500	0.2600	0.2400	0.2400	-7.692%	8	8,836	-87.500%
2026-07-01	0.2600	0.2600	0.2600	0.2600	-16.129%	1	8,836	-88.462%
2026-06-30	0.3400	0.3400	0.3000	0.3100	+3.333%	1,462	8,836	-90.323%
2026-06-29	0.2600	0.3000	0.2600	0.3000	-6.250%	53	10,074	-90.000%
2026-06-25	0.3200	0.3200	0.3200	0.3200	-8.571%	4	10,042	-90.625%
2026-06-24	0.3700	0.3700	0.3500	0.3500	-2.778%	3	10,044	-91.429%
2026-06-23	0.3500	0.3600	0.3500	0.3600	-16.279%	3,147	10,041	-91.667%
2026-06-18	0.4300	0.4300	0.4300	0.4300	+13.158%	1	8,494	-93.023%
2026-06-17	0.4000	0.4000	0.3800	0.3800	-11.628%	12	8,494	-92.105%
2026-06-16	0.4900	0.4900	0.4300	0.4300	-15.686%	1,218	8,493	-93.023%
2026-06-15	0.5400	0.5400	0.5100	0.5100	-29.167%	35	8,356	-94.118%
2026-06-11	0.7600	0.8200	0.7200	0.7200	-10.000%	51	8,325	-95.833%
2026-06-10	0.7600	0.8000	0.7600	0.8000	-14.894%	33	8,337	-96.250%
2026-06-08	0.8700	0.9400	0.8200	0.9400	+6.818%	407	8,304	-96.809%
2026-06-05	0.8600	0.9200	0.8400	0.8800	-1.124%	6	8,026	-96.591%
2026-06-04	0.9600	0.9600	0.8800	0.8900	-16.822%	11	8,025	-96.629%
2026-06-03	1.2400	1.2900	1.0700	1.0700	-6.140%	838	8,025	-97.196%
2026-06-02	1.1600	1.1800	1.1400	1.1400	-8.065%	5	7,189	-97.368%
2026-06-01	1.2000	1.2700	1.2000	1.2400	0.000%	56	7,187	-97.581%
2026-05-29	1.2800	1.2800	1.2100	1.2400	-8.824%	17	7,142	-97.581%
2026-05-28	1.3400	1.3700	1.3200	1.3600	-0.730%	11	7,141	-97.794%
2026-05-27	1.2200	1.3700	1.2200	1.3700	+12.295%	14	7,140	-97.810%
2026-05-26	1.2300	1.2500	1.2000	1.2200	-3.937%	30	7,135	-97.541%
2026-05-22	1.3000	1.3300	1.2600	1.2700	-17.532%	16	7,134	-97.638%
2026-05-21	1.5400	1.5400	1.5400	1.5400	+10.000%	25	7,134	-98.052%
2026-05-20	1.4000	1.4000	1.4000	1.4000	-4.110%	4	7,134	-97.857%
2026-05-19	1.4400	1.4800	1.4400	1.4600	-5.195%	6	7,123	-97.945%
2026-05-18	1.6100	1.6200	1.5400	1.5400	-17.204%	16	7,123	-98.052%
2026-05-15	1.8400	1.8800	1.8400	1.8600	+1.087%	10	7,123	-98.387%
2026-05-14	1.7800	1.8400	1.7300	1.8400	-4.167%	54	7,122	-98.370%
2026-05-13	1.6900	1.9300	1.6900	1.9200	+16.364%	147	6,961	-98.438%
2026-05-12	1.8500	1.8600	1.6200	1.6500	-6.250%	93	6,961	-98.182%
2026-05-11	1.6200	1.8000	1.6200	1.7600	+10.000%	203	6,961	-98.295%
2026-05-08	1.3200	1.6000	1.3200	1.6000	+23.077%	154	6,873	-98.125%
2026-05-07	1.1600	1.3100	1.1500	1.3000	+13.043%	493	6,808	-97.692%
2026-05-06	1.1300	1.1600	1.1000	1.1500	-7.258%	239	6,509	-97.391%
2026-05-05	1.3100	1.3100	1.2200	1.2400	-12.057%	312	6,410	-97.581%
2026-05-04	1.3500	1.4500	1.3200	1.4100	+13.710%	76	6,454	-97.872%
2026-05-01	1.2000	1.2600	1.1200	1.2400	0.000%	417	6,263	-97.581%
2026-04-30	1.3300	1.3300	1.2300	1.2400	-8.824%	800	6,263	-97.581%
2026-04-29	1.4400	1.4400	1.3500	1.3600	-0.730%	91	5,624	-97.794%
2026-04-28	1.3600	1.3900	1.3500	1.3700	-4.861%	39	5,567	-97.810%
2026-04-27	1.4200	1.4400	1.3800	1.4400	-5.882%	20	5,539	-97.917%
2026-04-24	1.5000	1.5500	1.4600	1.5300	+0.658%	501	5,523	-98.039%
2026-04-23	1.3600	1.5600	1.2900	1.5200	+8.571%	1,376	5,453	-98.026%
2026-04-22	1.2500	1.4000	1.2500	1.4000	+21.739%	50	4,791	-97.857%
2026-04-21	1.1500	1.1500	1.1500	1.1500	-4.959%	5	4,747	-97.391%
2026-04-20	1.2500	1.2500	1.2100	1.2100	+0.833%	4	4,747	-97.521%
2026-04-17	1.2000	1.2000	1.0900	1.2000	-9.091%	126	4,747	-97.500%
2026-04-16	1.2000	1.3600	1.2000	1.3200	+10.000%	1,630	4,736	-97.727%
2026-04-15	1.2700	1.3100	1.1900	1.2000	-16.084%	69	3,931	-97.500%
2026-04-14	1.5000	1.5000	1.3700	1.4300	-7.143%	53	3,903	-97.902%
2026-04-13	1.7300	1.7300	1.5400	1.5400	-9.412%	56	3,870	-98.052%
2026-04-10	1.7200	1.7200	1.6600	1.7000	-1.163%	87	3,852	-98.235%
2026-04-09	1.9300	1.9300	1.6600	1.7200	-7.527%	1,614	3,810	-98.256%
2026-04-08	1.9100	1.9600	1.8200	1.8600	-21.519%	45	3,334	-98.387%
2026-04-07	2.4400	2.4500	2.3700	2.3700	-4.049%	20	3,322	-98.734%
2026-04-06	2.4700	2.4700	2.4700	2.4700	-8.519%	1	3,323	-98.785%
2026-04-02	2.7100	2.7100	2.6500	2.7000	0.000%	268	3,279	-98.889%
2026-04-01	2.7000	2.7000	2.7000	2.7000	-11.475%	1	3,279	-98.889%
2026-03-31	3.0500	3.0500	3.0500	3.0500	-11.594%	1	3,279	-99.016%
2026-03-30	3.4500	3.4500	3.4500	3.4500	+13.115%	4	3,278	-99.130%
2026-03-26	3.0500	3.0500	3.0500	3.0500	-3.175%	114	3,277	-99.016%
2026-03-23	2.9700	3.1500	2.9700	3.1500	-7.895%	78	3,249	-99.048%
2026-03-20	3.4200	3.4200	3.4200	3.4200	+0.588%	1	3,224	-99.123%
2026-03-19	3.5800	3.5800	3.4000	3.4000	+3.343%	96	3,223	-99.118%
2026-03-18	3.2900	3.2900	3.2900	3.2900	+2.813%	1	3,137	-99.088%
2026-03-17	3.1800	3.2000	3.1800	3.2000	-7.781%	2	3,137	-99.063%
2026-03-12	3.4800	3.4800	3.4400	3.4700	+19.655%	202	3,137	-99.135%
2026-03-10	2.9000	2.9000	2.9000	2.9000	-17.614%	1	3,335	-98.966%
2026-03-09	3.5800	3.6500	3.4800	3.5200	+10.345%	228	3,336	-99.148%
2026-03-06	3.1700	3.1900	3.1500	3.1900	+17.279%	280	3,403	-99.060%
2026-03-03	3.1000	3.1000	2.7100	2.7200	-2.158%	108	3,526	-98.897%
2026-03-02	2.7600	2.7800	2.7500	2.7800	0.000%	13	3,471	-98.921%
2026-02-27	2.5000	2.8100	2.5000	2.7800	+39.000%	15	3,461	-98.921%
2026-02-26	2.0000	2.0000	2.0000	2.0000	-11.894%	30	3,446	-98.500%
2026-02-23	2.2700	2.2700	2.2700	2.2700	+74.615%	100	3,416	-98.678%
2026-02-06	1.3700	1.3700	1.3000	1.3000	-18.239%	502	3,316	-97.692%
2026-02-03	1.5900	1.5900	1.5900	1.5900	-1.852%	15	2,816	-98.113%
2026-02-02	1.7000	1.7000	1.6200	1.6200	-6.358%	789	2,801	-98.148%
2026-01-30	1.7500	1.7500	1.7300	1.7300	-5.978%	3	2,800	-98.266%
2026-01-29	1.9000	1.9000	1.8400	1.8400	-5.641%	3	2,800	-98.370%
2026-01-26	1.9900	1.9900	1.9500	1.9500	+2.094%	3	2,800	-98.462%
2026-01-21	1.8700	1.9400	1.8700	1.9100	+9.770%	2,001	2,800	-98.429%
2026-01-20	1.7400	1.7400	1.7400	1.7400	0.000%	799	799	-98.276%