Dark

BAC20261120P45
BAC Nov 20 2026 45.00 Put (BAC261120P00045000)
option OPRA

EOD

Aug 21, 2026

0.0800-11.111%(-0.0100)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0800	0.0800	0.0800	0.0800	-11.111%	10	4,385	0.000%
2026-08-20	0.0900	0.0900	0.0900	0.0900	0.000%	251	4,385	-11.111%
2026-08-19	0.0900	0.1000	0.0900	0.0900	-10.000%	757	4,136	-11.111%
2026-08-18	0.0900	0.1000	0.0900	0.1000	+25.000%	16	4,212	-20.000%
2026-08-17	0.1000	0.1000	0.0800	0.0800	-11.111%	10	4,198	0.000%
2026-08-13	0.0800	0.1000	0.0800	0.0900	-18.182%	35	4,189	-11.111%
2026-08-12	0.1100	0.1100	0.1100	0.1100	-21.429%	1	4,156	-27.273%
2026-08-04	0.1400	0.1400	0.1400	0.1400	-22.222%	1	4,156	-42.857%
2026-08-03	0.1800	0.1800	0.1800	0.1800	-14.286%	81	4,156	-55.556%
2026-07-27	0.2100	0.2100	0.2100	0.2100	-22.222%	11	4,232	-61.905%
2026-07-23	0.2700	0.2700	0.2600	0.2700	+3.846%	57	4,231	-70.370%
2026-07-21	0.2600	0.2600	0.2600	0.2600	+8.333%	40	4,278	-69.231%
2026-07-17	0.2400	0.2400	0.2400	0.2400	-11.111%	1	4,318	-66.667%
2026-07-16	0.2700	0.2700	0.2700	0.2700	-25.000%	1	4,318	-70.370%
2026-07-13	0.3600	0.3600	0.3600	0.3600	+5.882%	1	4,317	-77.778%
2026-07-07	0.3400	0.3400	0.3400	0.3400	-5.556%	1	4,318	-76.471%
2026-07-06	0.3600	0.3600	0.3600	0.3600	-29.412%	226	4,318	-77.778%
2026-06-30	0.5100	0.5100	0.5100	0.5100	+6.250%	1	4,419	-84.314%
2026-06-26	0.5000	0.5000	0.4800	0.4800	-9.434%	2	4,418	-83.333%
2026-06-24	0.5300	0.5300	0.5300	0.5300	0.000%	2	4,416	-84.906%
2026-06-23	0.5300	0.5300	0.5300	0.5300	-3.636%	1	4,418	-84.906%
2026-06-22	0.5500	0.5700	0.5200	0.5500	-21.429%	1,290	4,417	-85.455%
2026-06-18	0.7000	0.7000	0.7000	0.7000	+6.061%	3	3,670	-88.571%
2026-06-17	0.6600	0.6600	0.6600	0.6600	-12.000%	4	3,670	-87.879%
2026-06-15	0.7900	0.7900	0.7400	0.7500	-16.667%	24	3,666	-89.333%
2026-06-12	0.9000	0.9000	0.9000	0.9000	-15.888%	1	3,669	-91.111%
2026-06-11	1.0700	1.0700	1.0700	1.0700	+3.883%	5	3,668	-92.523%
2026-06-10	1.0300	1.0300	1.0300	1.0300	-14.167%	1	3,663	-92.233%
2026-06-08	1.1500	1.2200	1.0700	1.2000	+6.195%	146	3,663	-93.333%
2026-06-05	1.1000	1.1300	1.1000	1.1300	-3.419%	4	3,579	-92.920%
2026-06-04	1.2300	1.2300	1.1500	1.1700	-17.606%	175	3,575	-93.162%
2026-06-03	1.5400	1.5800	1.3900	1.4200	+5.185%	202	3,511	-94.366%
2026-06-02	1.3500	1.3700	1.3500	1.3500	-8.163%	12	3,499	-94.074%
2026-06-01	1.4700	1.4700	1.4700	1.4700	-2.649%	1	3,506	-94.558%
2026-05-29	1.5700	1.5700	1.5000	1.5100	-6.790%	35	3,505	-94.702%
2026-05-28	1.6000	1.6400	1.6000	1.6200	-0.613%	3	3,490	-95.062%
2026-05-27	1.4400	1.7100	1.4400	1.6300	+10.135%	7	3,488	-95.092%
2026-05-26	1.5100	1.5100	1.4600	1.4800	-5.128%	252	3,486	-94.595%
2026-05-22	1.5700	1.5900	1.5300	1.5600	-8.772%	46	3,239	-94.872%
2026-05-21	1.7300	1.8400	1.7100	1.7100	-2.286%	322	2,922	-95.322%
2026-05-20	1.7900	1.7900	1.6700	1.7500	+0.575%	375	2,922	-95.429%
2026-05-19	1.8200	1.8200	1.7200	1.7400	-8.421%	25	2,687	-95.402%
2026-05-18	1.8900	1.9000	1.8700	1.9000	-11.628%	6	2,687	-95.789%
2026-05-15	2.2000	2.2000	2.1100	2.1500	+1.415%	21	2,687	-96.279%
2026-05-14	2.0700	2.1200	2.0200	2.1200	-0.469%	3	2,686	-96.226%
2026-05-13	2.0100	2.1600	1.9700	2.1300	+11.518%	98	2,641	-96.244%
2026-05-12	2.0700	2.1400	1.9000	1.9100	-5.911%	65	2,641	-95.812%
2026-05-11	1.8400	2.0900	1.8400	2.0300	+10.326%	40	2,641	-96.059%
2026-05-08	1.7300	1.8400	1.7300	1.8400	+30.496%	111	2,617	-95.652%
2026-05-06	1.3500	1.4200	1.3500	1.4100	-15.569%	20	2,534	-94.326%
2026-05-04	1.6200	1.6900	1.5900	1.6700	+12.838%	18	2,532	-95.210%
2026-04-30	1.5400	1.5400	1.4800	1.4800	-6.329%	453	2,516	-94.595%
2026-04-29	1.6300	1.6300	1.5800	1.5800	-6.509%	4	2,324	-94.937%
2026-04-27	1.6900	1.6900	1.6900	1.6900	-3.429%	5	2,322	-95.266%
2026-04-24	1.8000	1.8000	1.7500	1.7500	-1.130%	4	2,326	-95.429%
2026-04-23	1.5600	1.8500	1.5600	1.7700	+29.197%	189	2,326	-95.480%
2026-04-21	1.3700	1.3700	1.3700	1.3700	-7.432%	1	2,297	-94.161%
2026-04-20	1.4800	1.4800	1.4800	1.4800	-2.632%	1	2,297	-94.595%
2026-04-16	1.5000	1.5200	1.4800	1.5200	+1.333%	4	2,296	-94.737%
2026-04-15	1.5400	1.5600	1.4600	1.5000	-7.975%	31	2,294	-94.667%
2026-04-14	1.6300	1.6300	1.6300	1.6300	-9.945%	1	2,294	-95.092%
2026-04-13	1.8100	1.8100	1.8100	1.8100	-5.729%	1	2,293	-95.580%
2026-04-10	1.9700	2.0000	1.9200	1.9200	-9.859%	41	2,293	-95.833%
2026-04-08	2.1500	2.1500	2.1300	2.1300	-38.261%	2	2,252	-96.244%
2026-03-30	3.4500	3.4500	3.4500	3.4500	+9.524%	1	2,253	-97.681%
2026-03-26	3.1500	3.1500	3.1500	3.1500	+0.962%	5	2,253	-97.460%
2026-03-25	3.1000	3.1200	3.1000	3.1200	-14.754%	10	2,248	-97.436%
2026-03-12	3.6600	3.6600	3.6600	3.6600	+10.909%	5	2,248	-97.814%
2026-03-11	3.3000	3.3000	3.3000	3.3000	-7.042%	4	2,248	-97.576%
2026-03-09	3.7600	3.7600	3.5500	3.5500	+2.899%	112	2,244	-97.746%
2026-03-06	3.4000	3.4500	3.4000	3.4500	+13.115%	28	2,264	-97.681%
2026-03-04	3.1500	3.1500	3.0500	3.0500	+4.452%	6	2,260	-97.377%
2026-03-03	3.4200	3.4200	2.9200	2.9200	0.000%	32	2,259	-97.260%
2026-03-02	3.2500	3.2500	2.9200	2.9200	+0.690%	2	2,254	-97.260%
2026-02-27	2.7200	2.9000	2.7200	2.9000	+26.638%	9	2,253	-97.241%
2026-02-26	2.2900	2.2900	2.2900	2.2900	-2.966%	1	2,246	-96.507%
2026-02-25	2.4600	2.4600	2.3500	2.3600	-21.070%	1,211	1,688	-96.610%
2026-02-24	2.9900	2.9900	2.9900	2.9900	+19.124%	20	1,688	-97.324%
2026-02-23	2.5200	2.5400	2.4700	2.5100	+12.054%	8	1,668	-96.813%
2026-02-19	2.3700	2.3700	2.2400	2.2400	-2.609%	1,022	1,665	-96.429%
2026-02-13	2.4200	2.4200	2.3000	2.3000	0.000%	2	896	-96.522%
2026-02-12	2.3000	2.3000	2.3000	2.3000	+55.405%	92	896	-96.522%
2026-02-09	1.4900	1.4900	1.4800	1.4800	+0.680%	2	806	-94.595%
2026-02-06	1.5000	1.5000	1.4100	1.4700	-17.877%	105	805	-94.558%
2026-02-02	1.7900	1.7900	1.7900	1.7900	-10.050%	10	709	-95.531%
2026-01-29	1.9900	1.9900	1.9900	1.9900	-7.442%	45	719	-95.980%
2026-01-28	2.1800	2.2500	2.1500	2.1500	+4.878%	3	675	-96.279%
2026-01-20	2.0500	2.0500	2.0500	2.0500	+3.535%	1	674	-96.098%
2026-01-16	1.9400	1.9900	1.9300	1.9800	-5.714%	1,202	60	-95.960%
2026-01-14	2.0800	2.2000	2.0800	2.1000	+17.978%	12	60	-96.190%
2026-01-12	1.7500	1.7800	1.6600	1.7800	+16.340%	14	54	-95.506%
2026-01-06	1.5300	1.5300	1.5300	1.5300	-15.000%	4	50	-94.771%
2025-12-31	1.8000	1.8000	1.8000	1.8000	+2.857%	1	45	-95.556%
2025-12-29	1.7000	1.7500	1.6700	1.7500	+4.167%	15	45	-95.429%
2025-12-26	1.6800	1.6800	1.6800	1.6800	0.000%	30	30	-95.238%