Dark

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

EOD

Jul 1, 2026

0.6800-15.000%(-0.1200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6800	0.6800	0.6800	0.6800	-15.000%	8	3,313	0.000%
2026-06-30	0.8100	0.8100	0.8000	0.8000	+15.942%	52	3,321	-15.000%
2026-06-29	0.6800	0.6900	0.6800	0.6900	-9.211%	51	3,313	-1.449%
2026-06-25	0.7100	0.7700	0.7100	0.7600	-13.636%	357	3,273	-10.526%
2026-06-24	0.8700	0.8800	0.8700	0.8800	+4.762%	2	3,211	-22.727%
2026-06-23	0.8600	0.8600	0.8400	0.8400	-7.692%	19	3,212	-19.048%
2026-06-22	0.9500	0.9500	0.9000	0.9100	-18.750%	102	3,206	-25.275%
2026-06-18	1.1000	1.1200	1.1000	1.1200	+21.739%	3	3,211	-39.286%
2026-06-17	0.9200	0.9200	0.9200	0.9200	-12.381%	4	3,211	-26.087%
2026-06-16	1.1400	1.1400	1.0300	1.0500	-14.634%	10	3,210	-35.238%
2026-06-15	1.2800	1.2800	1.2100	1.2300	-13.986%	12	3,201	-44.715%
2026-06-12	1.4200	1.4300	1.3800	1.4300	-19.209%	21	3,201	-52.448%
2026-06-11	1.7500	1.8300	1.7200	1.7700	+4.118%	125	3,200	-61.582%
2026-06-10	1.7600	1.8100	1.7000	1.7000	-8.602%	281	3,138	-60.000%
2026-06-09	1.8400	1.9400	1.8400	1.8600	-5.584%	69	2,884	-63.441%
2026-06-08	1.9000	1.9700	1.9000	1.9700	-1.500%	18	2,872	-65.482%
2026-06-04	2.1400	2.1400	2.0000	2.0000	-15.966%	16	2,854	-66.000%
2026-06-02	2.4600	2.4600	2.3800	2.3800	-14.388%	19	2,838	-71.429%
2026-05-29	2.7700	2.7800	2.7700	2.7800	-7.333%	35	2,832	-75.540%
2026-05-28	2.9900	3.0000	2.8300	3.0000	+2.389%	10	2,797	-77.333%
2026-05-27	2.9300	2.9300	2.9300	2.9300	+7.326%	7	2,788	-76.792%
2026-05-22	2.7000	2.7300	2.7000	2.7300	-13.333%	7	2,784	-75.092%
2026-05-21	3.1500	3.1500	3.1500	3.1500	+6.780%	15	2,799	-78.413%
2026-05-20	2.9500	2.9500	2.9500	2.9500	-7.813%	6	2,799	-76.949%
2026-05-18	3.2500	3.2500	3.1000	3.2000	-16.449%	5	2,799	-78.750%
2026-05-15	3.8000	3.8300	3.8000	3.8300	+11.014%	2	2,799	-82.245%
2026-05-14	3.4500	3.4500	3.4500	3.4500	-6.757%	2	2,797	-80.290%
2026-05-13	3.4000	3.7000	3.4000	3.7000	+15.625%	8	2,786	-81.622%
2026-05-12	3.6000	3.6000	3.2000	3.2000	-7.246%	7	2,786	-78.750%
2026-05-11	3.2300	3.4500	3.2300	3.4500	+11.290%	11	2,786	-80.290%
2026-05-08	3.1000	3.1000	3.0500	3.1000	+20.155%	29	2,779	-78.065%
2026-05-07	2.3000	2.6100	2.2900	2.5800	+10.730%	209	2,765	-73.643%
2026-05-06	2.2500	2.3300	2.2000	2.3300	-4.508%	38	2,587	-70.815%
2026-05-05	2.5800	2.5800	2.4300	2.4400	-6.870%	35	2,559	-72.131%
2026-05-04	2.5500	2.6200	2.5500	2.6200	+7.377%	6	2,557	-74.046%
2026-05-01	2.3200	2.4700	2.2800	2.4400	+2.521%	19	2,543	-72.131%
2026-04-30	2.4300	2.4300	2.3800	2.3800	-11.524%	239	2,543	-71.429%
2026-04-29	2.7100	2.7300	2.6900	2.6900	+2.672%	54	2,314	-74.721%
2026-04-28	2.5000	2.6500	2.5000	2.6200	-5.072%	19	2,322	-74.046%
2026-04-27	2.6900	2.7600	2.6700	2.7600	-3.833%	113	2,306	-75.362%
2026-04-24	2.8300	2.9200	2.8200	2.8700	+1.413%	46	2,248	-76.307%
2026-04-23	2.9100	2.9100	2.8300	2.8300	+8.015%	537	2,235	-75.972%
2026-04-22	2.4800	2.6300	2.4700	2.6200	+3.968%	34	1,955	-74.046%
2026-04-21	2.1800	2.5200	2.1700	2.5200	+8.155%	466	1,473	-73.016%
2026-04-20	2.3800	2.5200	2.3100	2.3300	+1.304%	49	1,473	-70.815%
2026-04-17	2.1900	2.3000	2.1900	2.3000	-6.504%	7	1,458	-70.435%
2026-04-16	2.3100	2.5000	2.2800	2.4600	+8.370%	420	1,454	-72.358%
2026-04-15	2.2700	2.2700	2.2700	2.2700	-15.299%	1	1,066	-70.044%
2026-04-13	3.1000	3.1000	2.6800	2.6800	-12.418%	42	1,067	-74.627%
2026-04-10	3.0600	3.0600	3.0600	3.0600	+0.328%	2	1,041	-77.778%
2026-04-09	3.2500	3.4000	2.9800	3.0500	-8.955%	46	1,041	-77.705%
2026-04-08	3.4000	3.5000	3.3000	3.3500	-19.277%	22	1,004	-79.701%
2026-04-07	4.2500	4.3000	4.1000	4.1500	-10.753%	927	985	-83.614%
2026-04-02	4.6500	4.7000	4.6000	4.6500	+3.333%	25	447	-85.376%
2026-04-01	4.4500	4.5000	4.4500	4.5000	-11.765%	2	447	-84.889%
2026-03-31	5.4000	5.4000	5.1000	5.1000	-12.821%	21	447	-86.667%
2026-03-30	5.8500	5.8500	5.8500	5.8500	+13.592%	1	442	-88.376%
2026-03-26	5.0000	5.1500	4.9500	5.1500	+9.110%	7	443	-86.796%
2026-03-25	4.7000	4.7200	4.7000	4.7200	-6.719%	2	441	-85.593%
2026-03-24	5.0500	5.0600	5.0500	5.0600	-15.667%	2	440	-86.561%
2026-03-20	5.9500	6.0000	5.9500	6.0000	+1.695%	2	439	-88.667%
2026-03-19	6.1000	6.1000	5.9000	5.9000	+8.856%	88	439	-88.475%
2026-03-17	5.4200	5.4200	5.4200	5.4200	-4.912%	10	354	-87.454%
2026-03-16	5.4000	5.7400	5.4000	5.7000	+1.243%	52	344	-88.070%
2026-03-12	5.6000	5.6300	5.6000	5.6300	+9.109%	2	300	-87.922%
2026-03-11	5.1600	5.1600	5.1600	5.1600	-3.911%	5	300	-86.822%
2026-03-06	5.1500	5.3700	5.1500	5.3700	+16.739%	2	295	-87.337%
2026-03-05	4.4200	4.6300	4.4200	4.6000	+3.371%	13	295	-85.217%
2026-03-04	4.4500	4.4500	4.4500	4.4500	0.000%	1	285	-84.719%
2026-03-03	5.0600	5.0600	4.4500	4.4500	+3.730%	201	285	-84.719%
2026-02-27	4.2900	4.2900	4.2900	4.2900	+10.000%	1	86	-84.149%
2026-02-25	3.9000	3.9000	3.9000	3.9000	-15.217%	23	63	-82.564%
2026-02-24	4.6000	4.6000	4.6000	4.6000	+78.295%	1	63	-85.217%
2026-02-11	2.5800	2.5800	2.5800	2.5800	+1.575%	1	62	-73.643%
2026-02-04	2.5400	2.5400	2.5400	2.5400	-6.618%	1	62	-73.228%
2026-02-03	2.6000	2.7200	2.6000	2.7200	-7.797%	51	62	-75.000%
2026-02-02	2.9500	2.9500	2.9500	2.9500	-3.909%	10	12	-76.949%
2026-01-30	3.1100	3.1100	3.0700	3.0700	-10.756%	2	3	-77.850%
2026-01-28	3.4400	3.4400	3.4400	3.4400	+0.880%	1	3	-80.233%
2026-01-27	3.4100	3.4100	3.4100	3.4100	+0.294%	1	2	-80.059%
2026-01-16	3.4000	3.4000	3.4000	3.4000	0.000%	1	0	-80.000%