Dark

BAC20261120P50
BAC Nov 20 2026 50.00 Put (BAC261120P00050000)
option OPRA

EOD

Aug 24, 2026

0.2300-14.815%(-0.0400)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.2300	0.2300	0.2300	0.2300	-14.815%	11	6,780	0.000%
2026-08-21	0.2500	0.2900	0.2500	0.2700	0.000%	276	6,769	-14.815%
2026-08-20	0.2500	0.2700	0.2300	0.2700	+28.571%	1,925	6,930	-14.815%
2026-08-19	0.2000	0.2300	0.2000	0.2100	0.000%	48	6,912	+9.524%
2026-08-18	0.1900	0.2200	0.1800	0.2100	+10.526%	34	6,912	+9.524%
2026-08-17	0.2000	0.2000	0.1600	0.1900	0.000%	67	6,912	+21.053%
2026-08-14	0.2100	0.2300	0.1800	0.1900	-13.636%	74	6,901	+21.053%
2026-08-13	0.2200	0.2200	0.2200	0.2200	+4.762%	2	6,870	+4.545%
2026-08-12	0.2400	0.2400	0.2100	0.2100	-12.500%	134	6,869	+9.524%
2026-08-11	0.2500	0.2700	0.2400	0.2400	-4.000%	141	6,880	-4.167%
2026-08-10	0.2600	0.2600	0.2500	0.2500	-13.793%	158	6,782	-8.000%
2026-08-07	0.3000	0.3000	0.2900	0.2900	-6.452%	26	6,886	-20.690%
2026-08-06	0.3100	0.3100	0.3100	0.3100	0.000%	37	6,887	-25.806%
2026-08-05	0.3500	0.3500	0.3100	0.3100	-8.824%	37	6,892	-25.806%
2026-08-04	0.3400	0.3500	0.3400	0.3400	-10.526%	56	6,856	-32.353%
2026-08-03	0.4000	0.4100	0.3800	0.3800	-13.636%	22	6,857	-39.474%
2026-07-31	0.4500	0.4500	0.4400	0.4400	-8.333%	16	6,858	-47.727%
2026-07-30	0.4700	0.4800	0.4600	0.4800	-11.111%	301	6,858	-52.083%
2026-07-29	0.4900	0.5400	0.4900	0.5400	+17.391%	35	6,557	-57.407%
2026-07-28	0.4700	0.4700	0.4400	0.4600	-6.122%	92	6,557	-50.000%
2026-07-27	0.4500	0.4900	0.4500	0.4900	-3.922%	324	6,558	-53.061%
2026-07-24	0.5100	0.5100	0.5100	0.5100	-8.929%	8	6,304	-54.902%
2026-07-23	0.6000	0.6000	0.5600	0.5600	+3.704%	12	6,301	-58.929%
2026-07-22	0.5500	0.5500	0.5400	0.5400	-6.897%	21	6,302	-57.407%
2026-07-21	0.6400	0.6400	0.5800	0.5800	-6.452%	33	6,322	-60.345%
2026-07-20	0.5600	0.6200	0.5600	0.6200	+14.815%	4,207	6,323	-62.903%
2026-07-17	0.5400	0.5400	0.5400	0.5400	+3.846%	11	4,480	-57.407%
2026-07-16	0.5100	0.5200	0.5100	0.5200	-1.887%	23	4,479	-55.769%
2026-07-15	0.5900	0.5900	0.5300	0.5300	-14.516%	18	4,466	-56.604%
2026-07-14	0.6200	0.6200	0.6100	0.6200	-22.500%	9	4,456	-62.903%
2026-07-13	0.8200	0.8200	0.8000	0.8000	-4.762%	32	4,453	-71.250%
2026-07-10	0.8400	0.8400	0.8400	0.8400	+1.205%	1	4,421	-72.619%
2026-07-09	0.9200	0.9200	0.8300	0.8300	+1.220%	3	4,420	-72.289%
2026-07-08	0.8200	0.8200	0.8200	0.8200	+9.333%	1	4,421	-71.951%
2026-07-07	0.7100	0.7500	0.7000	0.7500	0.000%	1,706	4,420	-69.333%
2026-07-06	0.8000	0.8000	0.7500	0.7500	-19.355%	8	3,171	-69.333%
2026-07-02	0.9400	0.9400	0.9300	0.9300	-2.105%	66	3,172	-75.269%
2026-07-01	1.0000	1.0100	0.9500	0.9500	-15.179%	11	3,172	-75.789%
2026-06-30	1.0900	1.1500	1.0900	1.1200	+12.000%	39	3,162	-79.464%
2026-06-29	1.0000	1.0000	1.0000	1.0000	-3.846%	5	3,129	-77.000%
2026-06-25	1.0400	1.0400	1.0400	1.0400	-13.333%	3	3,126	-77.885%
2026-06-24	1.2000	1.2000	1.2000	1.2000	+6.195%	1	3,128	-80.833%
2026-06-23	1.1600	1.1600	1.1300	1.1300	-5.833%	7	3,127	-79.646%
2026-06-22	1.2100	1.2300	1.2000	1.2000	-20.530%	8	3,123	-80.833%
2026-06-18	1.2500	1.5100	1.2500	1.5100	+27.966%	35	3,117	-84.768%
2026-06-17	1.2000	1.2000	1.1800	1.1800	-12.593%	2	3,117	-80.508%
2026-06-16	1.4200	1.4200	1.3100	1.3500	-13.462%	46	3,114	-82.963%
2026-06-15	1.6000	1.6000	1.5000	1.5600	-15.676%	10	3,089	-85.256%
2026-06-12	1.7800	1.8500	1.7700	1.8500	-2.116%	23	3,082	-87.568%
2026-06-11	2.0800	2.0800	1.8900	1.8900	-6.897%	33	3,084	-87.831%
2026-06-10	2.0700	2.0800	1.9300	2.0300	-7.306%	43	3,092	-88.670%
2026-06-09	2.2300	2.2500	2.1900	2.1900	-6.009%	101	3,079	-89.498%
2026-06-05	2.3500	2.3800	2.3000	2.3300	-1.688%	53	3,110	-90.129%
2026-06-04	2.5300	2.5600	2.2900	2.3700	-15.658%	26	3,117	-90.295%
2026-06-03	3.0000	3.2500	2.8100	2.8100	+3.690%	65	3,109	-91.815%
2026-06-02	2.7500	2.9600	2.7100	2.7100	-11.148%	24	3,106	-91.513%
2026-06-01	3.0800	3.2500	3.0500	3.0500	-7.576%	23	3,105	-92.459%
2026-05-29	3.3000	3.3000	3.3000	3.3000	-2.941%	20	3,100	-93.030%
2026-05-28	3.2500	3.4000	3.1700	3.4000	+4.615%	19	3,120	-93.235%
2026-05-27	3.1000	3.4000	2.9000	3.2500	+12.069%	41	3,106	-92.923%
2026-05-26	2.8800	2.9900	2.8800	2.9000	-9.375%	26	2,825	-92.069%
2026-05-22	3.0500	3.2000	3.0000	3.2000	-3.030%	821	2,326	-92.813%
2026-05-21	3.5000	3.5500	3.3000	3.3000	0.000%	23	2,316	-93.030%
2026-05-20	3.3000	3.3000	3.3000	3.3000	-4.348%	1	2,316	-93.030%
2026-05-19	3.4500	3.4500	3.4500	3.4500	-3.361%	1	2,315	-93.333%
2026-05-18	3.6600	3.6600	3.5500	3.5700	-12.927%	7	2,315	-93.557%
2026-05-15	4.1000	4.1000	4.1000	4.1000	+2.500%	8	2,315	-94.390%
2026-05-14	3.8000	4.0000	3.8000	4.0000	+7.239%	5	2,312	-94.250%
2026-05-11	3.5000	3.8500	3.5000	3.7300	+9.706%	26	2,309	-93.834%
2026-05-08	2.9400	3.5000	2.9400	3.4000	+15.254%	783	2,295	-93.235%
2026-05-07	2.6300	2.9500	2.6300	2.9500	+9.259%	4	1,859	-92.203%
2026-04-30	2.9100	2.9100	2.7000	2.7000	-10.000%	3	1,855	-91.481%
2026-04-27	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,855	-92.333%
2026-04-23	3.2000	3.2000	3.2000	3.2000	+19.403%	1	1,855	-92.813%
2026-04-16	2.6800	2.6800	2.6800	2.6800	+4.280%	1	1,854	-91.418%
2026-04-15	2.5500	2.5700	2.4700	2.5700	-15.738%	20	1,853	-91.051%
2026-04-13	3.0500	3.0500	3.0500	3.0500	-8.955%	1	1,852	-92.459%
2026-04-10	3.3300	3.3500	3.3000	3.3500	+1.515%	28	1,851	-93.134%
2026-04-09	3.3500	3.3500	3.3000	3.3000	-8.333%	587	1,859	-93.030%
2026-04-08	3.6000	3.6000	3.6000	3.6000	-19.101%	3	1,272	-93.611%
2026-04-06	4.5000	4.5000	4.4500	4.4500	-5.319%	4	1,272	-94.831%
2026-04-01	4.6500	4.7000	4.6500	4.7000	-12.150%	6	1,273	-95.106%
2026-03-31	5.3500	5.3500	5.3500	5.3500	-9.933%	1	1,269	-95.701%
2026-03-27	5.9400	5.9400	5.9400	5.9400	-0.835%	1	1,268	-96.128%
2026-03-20	6.0500	6.0500	5.9900	5.9900	-5.669%	22	1,267	-96.160%
2026-03-19	6.2100	6.3500	6.2100	6.3500	+20.952%	15	1,268	-96.378%
2026-03-10	5.2500	5.2500	5.2500	5.2500	+11.229%	20	1,253	-95.619%
2026-03-04	4.7500	4.7500	4.7200	4.7200	-3.870%	2	1,238	-95.127%
2026-03-02	5.0600	5.0600	4.9100	4.9100	-1.800%	5	1,237	-95.316%
2026-02-27	5.0000	5.0000	5.0000	5.0000	+29.870%	4	1,237	-95.400%
2026-02-26	3.8000	3.8500	3.8000	3.8500	-5.637%	20	1,235	-94.026%
2026-02-25	4.0800	4.0800	4.0800	4.0800	+7.937%	1	1,235	-94.363%
2026-02-19	3.7800	3.7800	3.7800	3.7800	+1.887%	4	1,235	-93.915%
2026-02-17	3.6600	3.7500	3.5900	3.7100	-6.549%	1,131	1,239	-93.801%
2026-02-13	3.9600	4.0100	3.9100	3.9700	+1.018%	70	663	-94.207%
2026-02-12	3.9300	3.9300	3.9300	3.9300	+48.864%	1	663	-94.148%
2026-02-06	2.6400	2.6400	2.6400	2.6400	-12.000%	1	663	-91.288%
2026-02-05	2.9000	3.0000	2.9000	3.0000	+13.208%	2	663	-92.333%
2026-02-04	2.7500	2.7500	2.6500	2.6500	-14.516%	3	665	-91.321%
2026-02-02	3.2500	3.2500	3.1000	3.1000	-10.145%	7	665	-92.581%
2026-01-29	3.4500	3.4500	3.4500	3.4500	-8.000%	4	661	-93.333%
2026-01-20	3.5000	3.7500	3.5000	3.7500	+10.294%	7	663	-93.867%
2026-01-15	3.4000	3.4000	3.4000	3.4000	-2.857%	20	663	-93.235%
2026-01-14	3.6000	3.6500	3.5000	3.5000	+14.754%	6	649	-93.429%
2026-01-13	3.0000	3.0500	3.0000	3.0500	+8.929%	2	649	-92.459%
2026-01-09	2.8000	2.8000	2.7700	2.8000	+9.804%	675	649	-91.786%
2026-01-05	2.5500	2.5500	2.5500	2.5500	-13.851%	10	4	-90.980%
2025-12-30	2.9600	2.9600	2.9600	2.9600	0.000%	4	4	-92.230%