Dark

BAC20261016P50
BAC Oct 16 2026 50.00 Put (BAC261016P00050000)
option OPRA

EOD

Aug 24, 2026

0.12000.000%(0.0000)701

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.1000	0.1200	0.0900	0.1200	0.000%	701	4,337	0.000%
2026-08-21	0.1400	0.1400	0.1100	0.1200	0.000%	41	4,088	0.000%
2026-08-20	0.1000	0.1300	0.1000	0.1200	+33.333%	333	4,066	0.000%
2026-08-19	0.0900	0.1100	0.0900	0.0900	+12.500%	470	4,196	+33.333%
2026-08-18	0.1000	0.1000	0.0800	0.0800	-27.273%	8	4,203	+50.000%
2026-08-17	0.0800	0.1100	0.0700	0.1100	+22.222%	55	4,196	+9.091%
2026-08-14	0.0900	0.1000	0.0800	0.0900	-25.000%	607	4,189	+33.333%
2026-08-13	0.1100	0.1200	0.1000	0.1200	+20.000%	39	4,308	0.000%
2026-08-12	0.1100	0.1200	0.0900	0.1000	-23.077%	94	4,318	+20.000%
2026-08-11	0.1400	0.1400	0.0900	0.1300	0.000%	303	4,239	-7.692%
2026-08-10	0.1600	0.1600	0.1300	0.1300	-18.750%	21	4,108	-7.692%
2026-08-07	0.1700	0.1900	0.1500	0.1600	-5.882%	211	4,087	-25.000%
2026-08-06	0.1600	0.1700	0.1600	0.1700	+6.250%	222	3,917	-29.412%
2026-08-05	0.1800	0.1800	0.1600	0.1600	-15.789%	84	3,895	-25.000%
2026-08-04	0.2000	0.2000	0.1700	0.1900	-17.391%	111	3,848	-36.842%
2026-08-03	0.2400	0.2400	0.2000	0.2300	-11.538%	3	3,753	-47.826%
2026-07-31	0.2700	0.2800	0.2600	0.2600	-10.345%	12	3,753	-53.846%
2026-07-30	0.2900	0.2900	0.2900	0.2900	-17.143%	19	3,751	-58.621%
2026-07-29	0.2700	0.3500	0.2600	0.3500	+16.667%	130	3,737	-65.714%
2026-07-28	0.2800	0.3000	0.2800	0.3000	+11.111%	23	3,722	-60.000%
2026-07-27	0.2600	0.2700	0.2600	0.2700	-12.903%	51	3,719	-55.556%
2026-07-24	0.3300	0.3400	0.2900	0.3100	-11.429%	98	3,758	-61.290%
2026-07-23	0.4000	0.4000	0.3500	0.3500	+2.941%	26	3,730	-65.714%
2026-07-22	0.3400	0.3400	0.3100	0.3400	-5.556%	61	3,705	-64.706%
2026-07-21	0.3500	0.3600	0.3400	0.3600	-7.692%	89	3,644	-66.667%
2026-07-20	0.3800	0.4000	0.3800	0.3900	+8.333%	21	3,557	-69.231%
2026-07-17	0.3400	0.3600	0.3000	0.3600	+12.500%	103	3,536	-66.667%
2026-07-16	0.3100	0.3200	0.3100	0.3200	-5.882%	41	3,445	-62.500%
2026-07-15	0.3300	0.3400	0.2900	0.3400	-5.556%	25	3,435	-64.706%
2026-07-14	0.4200	0.4200	0.3600	0.3600	-30.769%	21	3,422	-66.667%
2026-07-13	0.5400	0.5500	0.5200	0.5200	+8.333%	95	3,423	-76.923%
2026-07-10	0.4900	0.4900	0.4600	0.4800	-7.692%	225	3,453	-75.000%
2026-07-09	0.5400	0.5400	0.5200	0.5200	-18.750%	13	3,404	-76.923%
2026-07-08	0.6300	0.6400	0.6000	0.6400	+28.000%	116	3,400	-81.250%
2026-07-07	0.4500	0.5000	0.4500	0.5000	-1.961%	29	3,341	-76.000%
2026-07-06	0.5000	0.5200	0.5000	0.5100	-13.559%	24	3,339	-76.471%
2026-07-02	0.6400	0.6400	0.5900	0.5900	-13.235%	74	3,313	-79.661%
2026-07-01	0.6800	0.6800	0.6800	0.6800	-15.000%	8	3,313	-82.353%
2026-06-30	0.8100	0.8100	0.8000	0.8000	+15.942%	52	3,321	-85.000%
2026-06-29	0.6800	0.6900	0.6800	0.6900	-9.211%	51	3,313	-82.609%
2026-06-25	0.7100	0.7700	0.7100	0.7600	-13.636%	357	3,273	-84.211%
2026-06-24	0.8700	0.8800	0.8700	0.8800	+4.762%	2	3,211	-86.364%
2026-06-23	0.8600	0.8600	0.8400	0.8400	-7.692%	19	3,212	-85.714%
2026-06-22	0.9500	0.9500	0.9000	0.9100	-18.750%	102	3,206	-86.813%
2026-06-18	1.1000	1.1200	1.1000	1.1200	+21.739%	3	3,211	-89.286%
2026-06-17	0.9200	0.9200	0.9200	0.9200	-12.381%	4	3,211	-86.957%
2026-06-16	1.1400	1.1400	1.0300	1.0500	-14.634%	10	3,210	-88.571%
2026-06-15	1.2800	1.2800	1.2100	1.2300	-13.986%	12	3,201	-90.244%
2026-06-12	1.4200	1.4300	1.3800	1.4300	-19.209%	21	3,201	-91.608%
2026-06-11	1.7500	1.8300	1.7200	1.7700	+4.118%	125	3,200	-93.220%
2026-06-10	1.7600	1.8100	1.7000	1.7000	-8.602%	281	3,138	-92.941%
2026-06-09	1.8400	1.9400	1.8400	1.8600	-5.584%	69	2,884	-93.548%
2026-06-08	1.9000	1.9700	1.9000	1.9700	-1.500%	18	2,872	-93.909%
2026-06-04	2.1400	2.1400	2.0000	2.0000	-15.966%	16	2,854	-94.000%
2026-06-02	2.4600	2.4600	2.3800	2.3800	-14.388%	19	2,838	-94.958%
2026-05-29	2.7700	2.7800	2.7700	2.7800	-7.333%	35	2,832	-95.683%
2026-05-28	2.9900	3.0000	2.8300	3.0000	+2.389%	10	2,797	-96.000%
2026-05-27	2.9300	2.9300	2.9300	2.9300	+7.326%	7	2,788	-95.904%
2026-05-22	2.7000	2.7300	2.7000	2.7300	-13.333%	7	2,784	-95.604%
2026-05-21	3.1500	3.1500	3.1500	3.1500	+6.780%	15	2,799	-96.190%
2026-05-20	2.9500	2.9500	2.9500	2.9500	-7.813%	6	2,799	-95.932%
2026-05-18	3.2500	3.2500	3.1000	3.2000	-16.449%	5	2,799	-96.250%
2026-05-15	3.8000	3.8300	3.8000	3.8300	+11.014%	2	2,799	-96.867%
2026-05-14	3.4500	3.4500	3.4500	3.4500	-6.757%	2	2,797	-96.522%
2026-05-13	3.4000	3.7000	3.4000	3.7000	+15.625%	8	2,786	-96.757%
2026-05-12	3.6000	3.6000	3.2000	3.2000	-7.246%	7	2,786	-96.250%
2026-05-11	3.2300	3.4500	3.2300	3.4500	+11.290%	11	2,786	-96.522%
2026-05-08	3.1000	3.1000	3.0500	3.1000	+20.155%	29	2,779	-96.129%
2026-05-07	2.3000	2.6100	2.2900	2.5800	+10.730%	209	2,765	-95.349%
2026-05-06	2.2500	2.3300	2.2000	2.3300	-4.508%	38	2,587	-94.850%
2026-05-05	2.5800	2.5800	2.4300	2.4400	-6.870%	35	2,559	-95.082%
2026-05-04	2.5500	2.6200	2.5500	2.6200	+7.377%	6	2,557	-95.420%
2026-05-01	2.3200	2.4700	2.2800	2.4400	+2.521%	19	2,543	-95.082%
2026-04-30	2.4300	2.4300	2.3800	2.3800	-11.524%	239	2,543	-94.958%
2026-04-29	2.7100	2.7300	2.6900	2.6900	+2.672%	54	2,314	-95.539%
2026-04-28	2.5000	2.6500	2.5000	2.6200	-5.072%	19	2,322	-95.420%
2026-04-27	2.6900	2.7600	2.6700	2.7600	-3.833%	113	2,306	-95.652%
2026-04-24	2.8300	2.9200	2.8200	2.8700	+1.413%	46	2,248	-95.819%
2026-04-23	2.9100	2.9100	2.8300	2.8300	+8.015%	537	2,235	-95.760%
2026-04-22	2.4800	2.6300	2.4700	2.6200	+3.968%	34	1,955	-95.420%
2026-04-21	2.1800	2.5200	2.1700	2.5200	+8.155%	466	1,473	-95.238%
2026-04-20	2.3800	2.5200	2.3100	2.3300	+1.304%	49	1,473	-94.850%
2026-04-17	2.1900	2.3000	2.1900	2.3000	-6.504%	7	1,458	-94.783%
2026-04-16	2.3100	2.5000	2.2800	2.4600	+8.370%	420	1,454	-95.122%
2026-04-15	2.2700	2.2700	2.2700	2.2700	-15.299%	1	1,066	-94.714%
2026-04-13	3.1000	3.1000	2.6800	2.6800	-12.418%	42	1,067	-95.522%
2026-04-10	3.0600	3.0600	3.0600	3.0600	+0.328%	2	1,041	-96.078%
2026-04-09	3.2500	3.4000	2.9800	3.0500	-8.955%	46	1,041	-96.066%
2026-04-08	3.4000	3.5000	3.3000	3.3500	-19.277%	22	1,004	-96.418%
2026-04-07	4.2500	4.3000	4.1000	4.1500	-10.753%	927	985	-97.108%
2026-04-02	4.6500	4.7000	4.6000	4.6500	+3.333%	25	447	-97.419%
2026-04-01	4.4500	4.5000	4.4500	4.5000	-11.765%	2	447	-97.333%
2026-03-31	5.4000	5.4000	5.1000	5.1000	-12.821%	21	447	-97.647%
2026-03-30	5.8500	5.8500	5.8500	5.8500	+13.592%	1	442	-97.949%
2026-03-26	5.0000	5.1500	4.9500	5.1500	+9.110%	7	443	-97.670%
2026-03-25	4.7000	4.7200	4.7000	4.7200	-6.719%	2	441	-97.458%
2026-03-24	5.0500	5.0600	5.0500	5.0600	-15.667%	2	440	-97.628%
2026-03-20	5.9500	6.0000	5.9500	6.0000	+1.695%	2	439	-98.000%
2026-03-19	6.1000	6.1000	5.9000	5.9000	+8.856%	88	439	-97.966%
2026-03-17	5.4200	5.4200	5.4200	5.4200	-4.912%	10	354	-97.786%
2026-03-16	5.4000	5.7400	5.4000	5.7000	+1.243%	52	344	-97.895%
2026-03-12	5.6000	5.6300	5.6000	5.6300	+9.109%	2	300	-97.869%
2026-03-11	5.1600	5.1600	5.1600	5.1600	-3.911%	5	300	-97.674%
2026-03-06	5.1500	5.3700	5.1500	5.3700	+16.739%	2	295	-97.765%
2026-03-05	4.4200	4.6300	4.4200	4.6000	+3.371%	13	295	-97.391%
2026-03-04	4.4500	4.4500	4.4500	4.4500	0.000%	1	285	-97.303%
2026-03-03	5.0600	5.0600	4.4500	4.4500	+3.730%	201	285	-97.303%
2026-02-27	4.2900	4.2900	4.2900	4.2900	+10.000%	1	86	-97.203%
2026-02-25	3.9000	3.9000	3.9000	3.9000	-15.217%	23	63	-96.923%
2026-02-24	4.6000	4.6000	4.6000	4.6000	+78.295%	1	63	-97.391%
2026-02-11	2.5800	2.5800	2.5800	2.5800	+1.575%	1	62	-95.349%
2026-02-04	2.5400	2.5400	2.5400	2.5400	-6.618%	1	62	-95.276%
2026-02-03	2.6000	2.7200	2.6000	2.7200	-7.797%	51	62	-95.588%
2026-02-02	2.9500	2.9500	2.9500	2.9500	-3.909%	10	12	-95.932%
2026-01-30	3.1100	3.1100	3.0700	3.0700	-10.756%	2	3	-96.091%
2026-01-28	3.4400	3.4400	3.4400	3.4400	+0.880%	1	3	-96.512%
2026-01-27	3.4100	3.4100	3.4100	3.4100	+0.294%	1	2	-96.481%
2026-01-16	3.4000	3.4000	3.4000	3.4000	0.000%	1	0	-96.471%