Dark

BAC20261218P23
BAC Dec 18 2026 23.00 Put (BAC261218P00023000)
option OPRA

EOD

Aug 21, 2026

0.0100-50.000%(-0.0100)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.0100	0.0100	0.0100	0.0100	-50.000%	4	3,400	0.000%
2026-08-06	0.0100	0.0200	0.0100	0.0200	-33.333%	5	3,396	-50.000%
2026-07-30	0.0300	0.0300	0.0300	0.0300	0.000%	2	3,391	-66.667%
2026-07-28	0.0300	0.0300	0.0300	0.0300	0.000%	2	3,389	-66.667%
2026-07-24	0.0300	0.0300	0.0300	0.0300	-25.000%	2	3,387	-66.667%
2026-06-29	0.0400	0.0400	0.0400	0.0400	0.000%	1	3,388	-75.000%
2026-06-24	0.0400	0.0400	0.0400	0.0400	+33.333%	2	3,387	-75.000%
2026-06-23	0.0400	0.0400	0.0300	0.0300	-50.000%	31	3,385	-66.667%
2026-06-10	0.0600	0.0600	0.0600	0.0600	0.000%	2	3,393	-83.333%
2026-06-09	0.0500	0.0600	0.0500	0.0600	-33.333%	13	3,391	-83.333%
2026-06-08	0.0900	0.0900	0.0900	0.0900	0.000%	2	3,380	-88.889%
2026-06-04	0.0900	0.0900	0.0900	0.0900	-10.000%	1	3,380	-88.889%
2026-05-27	0.0900	0.1000	0.0900	0.1000	+11.111%	20	3,380	-90.000%
2026-05-22	0.0900	0.0900	0.0900	0.0900	0.000%	1	3,380	-88.889%
2026-05-21	0.0900	0.0900	0.0900	0.0900	-10.000%	1	3,380	-88.889%
2026-05-20	0.0900	0.1000	0.0900	0.1000	-28.571%	2	3,380	-90.000%
2026-05-14	0.1400	0.1400	0.1400	0.1400	+7.692%	1	3,380	-92.857%
2026-05-06	0.1000	0.1300	0.1000	0.1300	-7.143%	5	3,380	-92.308%
2026-04-30	0.1400	0.1400	0.1400	0.1400	-6.667%	1	3,380	-92.857%
2026-04-27	0.1500	0.1500	0.1500	0.1500	+25.000%	1	3,380	-93.333%
2026-04-21	0.1500	0.1500	0.1200	0.1200	-29.412%	22	3,379	-91.667%
2026-04-15	0.1700	0.1700	0.1700	0.1700	-5.556%	1	3,379	-94.118%
2026-04-14	0.1800	0.1800	0.1800	0.1800	-10.000%	1	3,379	-94.444%
2026-04-10	0.2000	0.2000	0.2000	0.2000	-16.667%	100	3,380	-95.000%
2026-04-09	0.2400	0.2400	0.2400	0.2400	0.000%	1	3,356	-95.833%
2026-04-08	0.2400	0.2400	0.2400	0.2400	-40.000%	13	3,355	-95.833%
2026-03-27	0.3600	0.4000	0.3600	0.4000	+8.108%	2	3,355	-97.500%
2026-03-25	0.3700	0.3700	0.3700	0.3700	-2.632%	1	3,353	-97.297%
2026-03-17	0.3600	0.3800	0.3600	0.3800	-5.000%	4	3,352	-97.368%
2026-03-13	0.4000	0.4000	0.4000	0.4000	-4.762%	1	3,352	-97.500%
2026-03-12	0.4200	0.4200	0.4200	0.4200	+5.000%	1	3,351	-97.619%
2026-03-06	0.4000	0.4000	0.4000	0.4000	+11.111%	45	3,351	-97.500%
2026-03-04	0.3800	0.3800	0.3600	0.3600	0.000%	104	3,351	-97.222%
2026-02-27	0.3600	0.3600	0.3600	0.3600	+9.091%	10	3,247	-97.222%
2026-02-13	0.3300	0.3300	0.3300	0.3300	+17.857%	40	3,258	-96.970%
2026-02-11	0.2800	0.2800	0.2800	0.2800	+3.704%	3	3,258	-96.429%
2026-02-09	0.2700	0.2700	0.2700	0.2700	0.000%	1	3,255	-96.296%
2026-02-06	0.2500	0.2700	0.2500	0.2700	0.000%	21	3,255	-96.296%
2026-02-05	0.2700	0.2700	0.2700	0.2700	-3.571%	1	3,275	-96.296%
2026-02-04	0.2800	0.2800	0.2800	0.2800	+12.000%	144	3,276	-96.429%
2026-01-30	0.2500	0.2500	0.2500	0.2500	-16.667%	8	3,132	-96.000%
2026-01-29	0.3000	0.3000	0.3000	0.3000	+3.448%	60	3,138	-96.667%
2026-01-27	0.3100	0.3100	0.2900	0.2900	-3.333%	419	3,078	-96.552%
2026-01-26	0.3000	0.3000	0.3000	0.3000	+7.143%	1	2,749	-96.667%
2026-01-23	0.2800	0.2800	0.2800	0.2800	-9.677%	5	2,749	-96.429%
2026-01-22	0.3100	0.3100	0.3100	0.3100	0.000%	1	2,747	-96.774%
2026-01-20	0.3300	0.3300	0.3100	0.3100	+14.815%	2	2,747	-96.774%
2026-01-08	0.2700	0.2700	0.2700	0.2700	-3.571%	40	2,747	-96.296%
2026-01-07	0.3100	0.3100	0.2800	0.2800	+7.692%	41	2,787	-96.429%
2026-01-06	0.2600	0.2800	0.2600	0.2600	-10.345%	53	2,827	-96.154%
2026-01-05	0.2900	0.2900	0.2900	0.2900	-3.333%	1	2,874	-96.552%
2025-12-15	0.3300	0.3300	0.3000	0.3000	-6.250%	41	2,873	-96.667%
2025-12-11	0.3200	0.3200	0.3200	0.3200	+3.226%	5	2,913	-96.875%
2025-12-10	0.3500	0.3500	0.3100	0.3100	-11.429%	5	2,908	-96.774%
2025-12-04	0.3500	0.3500	0.3500	0.3500	0.000%	1	2,908	-97.143%
2025-11-26	0.3500	0.3500	0.3500	0.3500	-22.222%	53	3,039	-97.143%
2025-11-25	0.4500	0.4500	0.4500	0.4500	+12.500%	70	3,039	-97.778%
2025-11-19	0.4000	0.4000	0.4000	0.4000	+5.263%	1	3,109	-97.500%
2025-11-12	0.3800	0.3800	0.3800	0.3800	-5.000%	1	3,110	-97.368%
2025-11-11	0.4000	0.4000	0.3200	0.4000	-9.091%	50	3,109	-97.500%
2025-11-05	0.4400	0.4400	0.4400	0.4400	+10.000%	1	3,159	-97.727%
2025-10-31	0.3400	0.4000	0.3400	0.4000	+8.108%	2	3,159	-97.500%
2025-10-27	0.3800	0.3800	0.3700	0.3700	-11.905%	5	3,161	-97.297%
2025-10-23	0.4200	0.4200	0.4200	0.4200	-20.755%	1	3,161	-97.619%
2025-10-16	0.4000	0.5300	0.4000	0.5300	+23.256%	2	3,161	-98.113%
2025-10-08	0.4300	0.4300	0.4300	0.4300	+22.857%	1	3,161	-97.674%
2025-09-24	0.3500	0.3500	0.3500	0.3500	-7.895%	1	3,161	-97.143%
2025-09-23	0.3800	0.3800	0.3800	0.3800	+2.703%	1	3,162	-97.368%
2025-09-19	0.3700	0.3700	0.3700	0.3700	0.000%	1	3,162	-97.297%
2025-09-18	0.3700	0.3700	0.3700	0.3700	-7.500%	4	3,161	-97.297%
2025-09-17	0.3800	0.4000	0.3800	0.4000	-4.762%	5	3,157	-97.500%
2025-09-16	0.4200	0.4200	0.4200	0.4200	-6.667%	1	3,157	-97.619%
2025-09-08	0.4500	0.4500	0.4500	0.4500	+4.651%	400	3,158	-97.778%
2025-09-02	0.4300	0.4300	0.4300	0.4300	0.000%	400	2,758	-97.674%
2025-08-29	0.4300	0.4300	0.4300	0.4300	+2.381%	200	2,158	-97.674%
2025-08-28	0.4200	0.4200	0.4200	0.4200	-6.667%	500	2,158	-97.619%
2025-08-27	0.4500	0.4500	0.4500	0.4500	-2.174%	200	1,658	-97.778%
2025-08-26	0.4500	0.4600	0.4200	0.4600	+4.545%	202	1,258	-97.826%
2025-08-25	0.4400	0.4400	0.4400	0.4400	-8.333%	198	1,258	-97.727%
2025-08-20	0.4700	0.4800	0.4700	0.4800	+9.091%	266	1,060	-97.917%
2025-08-13	0.4400	0.4400	0.4400	0.4400	-8.333%	4	794	-97.727%
2025-08-11	0.4800	0.4800	0.4800	0.4800	+11.628%	1	790	-97.917%
2025-07-30	0.4300	0.4300	0.4300	0.4300	+2.381%	22	790	-97.674%
2025-07-24	0.4200	0.4200	0.4200	0.4200	-4.545%	6	790	-97.619%
2025-07-21	0.4400	0.4400	0.4400	0.4400	-6.383%	2	789	-97.727%
2025-07-18	0.4700	0.4700	0.4700	0.4700	+2.174%	1	791	-97.872%
2025-07-17	0.4600	0.4600	0.4600	0.4600	-8.000%	1	790	-97.826%
2025-07-16	0.5000	0.5000	0.5000	0.5000	-13.793%	150	791	-98.000%
2025-06-18	0.5800	0.5800	0.5800	0.5800	-13.433%	12	811	-98.276%
2025-05-21	0.6700	0.6700	0.6700	0.6700	-20.238%	1	811	-98.507%
2025-05-05	0.8400	0.8400	0.8400	0.8400	-40.845%	10	810	-98.810%
2025-04-14	1.3600	1.4200	1.3600	1.4200	-20.670%	2	800	-99.296%
2025-04-10	1.7200	1.8000	1.7200	1.7900	-11.386%	4	800	-99.441%
2025-04-09	1.9000	2.1200	1.9000	2.0200	-2.885%	12	799	-99.505%
2025-04-07	2.0800	2.0800	2.0800	2.0800	+11.828%	1	808	-99.519%
2025-04-04	1.6000	1.8600	1.6000	1.8600	+66.071%	14	809	-99.462%
2025-04-03	1.1200	1.1200	1.1200	1.1200	+47.368%	2	813	-99.107%
2025-04-02	0.7600	0.7600	0.7600	0.7600	+20.635%	5	815	-98.684%
2025-03-27	0.6300	0.6300	0.6300	0.6300	-3.077%	1	810	-98.413%
2025-03-19	0.6600	0.6600	0.6500	0.6500	-2.985%	7	809	-98.462%
2025-03-04	0.6700	0.6700	0.6700	0.6700	+24.074%	5	804	-98.507%
2025-02-28	0.5400	0.5400	0.5400	0.5400	0.000%	12	799	-98.148%
2025-02-24	0.5400	0.5400	0.5400	0.5400	+12.500%	1	805	-98.148%
2025-02-19	0.4800	0.4800	0.4800	0.4800	-2.041%	10	804	-97.917%
2025-02-06	0.4900	0.5100	0.4900	0.4900	-16.949%	133	799	-97.959%
2025-01-02	0.5900	0.5900	0.5900	0.5900	+1.724%	100	932	-98.305%
2024-12-31	0.5800	0.5800	0.5800	0.5800	-3.333%	2	1,030	-98.276%
2024-12-20	0.6000	0.6000	0.6000	0.6000	+9.091%	1	1,030	-98.333%
2024-12-18	0.5500	0.5500	0.5500	0.5500	-8.333%	23	1,031	-98.182%
2024-12-13	0.6000	0.6000	0.6000	0.6000	+20.000%	120	1,054	-98.333%
2024-11-29	0.5000	0.5000	0.5000	0.5000	-7.407%	2	994	-98.000%
2024-11-11	0.5400	0.5400	0.5400	0.5400	-1.818%	10	995	-98.148%
2024-11-07	0.5500	0.5900	0.5500	0.5500	-24.658%	15	985	-98.182%
2024-11-01	0.7100	0.7300	0.7100	0.7300	-23.958%	20	970	-98.630%
2024-10-24	0.9600	0.9600	0.9600	0.9600	+28.000%	40	962	-98.958%
2024-10-23	0.7500	0.7500	0.7500	0.7500	+11.940%	60	922	-98.667%
2024-10-17	0.6500	0.6700	0.6500	0.6700	-2.899%	200	863	-98.507%
2024-10-16	0.6900	0.6900	0.6900	0.6900	-4.167%	1	663	-98.551%
2024-10-15	0.6700	0.7200	0.6700	0.7200	0.000%	14	662	-98.611%
2024-10-14	0.7200	0.7200	0.7200	0.7200	-7.692%	9	651	-98.611%
2024-10-11	0.7800	0.7800	0.7800	0.7800	-10.345%	2	642	-98.718%
2024-09-18	0.8700	0.8700	0.8700	0.8700	-3.333%	11	643	-98.851%
2024-09-17	0.9000	0.9000	0.9000	0.9000	-7.216%	1	633	-98.889%
2024-09-13	0.9700	0.9700	0.9700	0.9700	+2.105%	2	633	-98.969%
2024-09-12	0.9500	0.9500	0.9500	0.9500	-10.377%	1	632	-98.947%
2024-09-10	1.0600	1.0600	1.0600	1.0600	+11.579%	1	631	-99.057%
2024-09-09	0.9500	0.9500	0.9500	0.9500	+5.556%	100	630	-98.947%
2024-09-04	0.9000	0.9000	0.9000	0.9000	+3.448%	12	599	-98.889%
2024-09-03	0.8600	0.8700	0.8600	0.8700	+1.163%	12	587	-98.851%
2024-08-30	0.8900	0.8900	0.8600	0.8600	-3.371%	26	584	-98.837%
2024-08-26	0.8900	0.8900	0.8900	0.8900	-6.316%	3	584	-98.876%
2024-08-21	0.9500	0.9500	0.9500	0.9500	-9.524%	10	581	-98.947%
2024-08-12	1.0700	1.0700	1.0500	1.0500	-8.696%	73	576	-99.048%
2024-08-07	1.1500	1.1500	1.1500	1.1500	-8.730%	1	503	-99.130%
2024-08-05	1.2600	1.2600	1.2600	1.2600	+20.000%	3	502	-99.206%
2024-08-02	1.0400	1.2200	1.0000	1.0500	+34.615%	123	503	-99.048%
2024-07-30	0.7800	0.7800	0.7800	0.7800	+5.405%	100	543	-98.718%
2024-07-25	0.7400	0.7400	0.7400	0.7400	+2.778%	2	478	-98.649%
2024-07-24	0.7200	0.7200	0.7200	0.7200	+2.857%	2	477	-98.611%
2024-07-22	0.7000	0.7000	0.7000	0.7000	+20.690%	1	475	-98.571%
2024-07-16	0.6500	0.6500	0.5800	0.5800	-15.942%	14	474	-98.276%
2024-07-12	0.6900	0.6900	0.6900	0.6900	-1.429%	10	461	-98.551%
2024-07-03	0.7000	0.7000	0.7000	0.7000	-15.663%	12	444	-98.571%
2024-06-26	0.8300	0.8300	0.8300	0.8300	+7.792%	1	444	-98.795%
2024-06-25	0.7700	0.7700	0.7700	0.7700	-3.750%	121	443	-98.701%
2024-06-18	0.8000	0.8000	0.8000	0.8000	-2.439%	5	327	-98.750%
2024-06-06	0.8100	0.8200	0.8100	0.8200	-1.205%	5	327	-98.780%
2024-06-05	0.8300	0.8300	0.8300	0.8300	-6.742%	3	322	-98.795%
2024-06-04	0.8900	0.8900	0.8900	0.8900	+2.299%	12	319	-98.876%
2024-05-31	0.8700	0.8700	0.8700	0.8700	0.000%	2	331	-98.851%
2024-05-22	0.8700	0.8700	0.8700	0.8700	-2.247%	2	332	-98.851%
2024-05-20	0.8900	0.8900	0.8900	0.8900	0.000%	3	334	-98.876%
2024-05-17	0.8700	0.8900	0.8700	0.8900	-7.292%	16	331	-98.876%
2024-05-15	0.9300	0.9600	0.9200	0.9600	+1.053%	16	323	-98.958%
2024-05-14	0.9500	0.9500	0.9500	0.9500	-12.037%	20	335	-98.947%
2024-05-08	1.0800	1.0800	1.0800	1.0800	+13.684%	1	315	-99.074%
2024-05-01	1.1300	1.1300	0.9500	0.9500	-12.037%	13	316	-98.947%
2024-04-30	1.0700	1.0800	1.0700	1.0800	+5.882%	48	304	-99.074%
2024-04-23	1.0200	1.0200	1.0200	1.0200	-26.087%	18	304	-99.020%
2024-04-16	1.3800	1.3800	1.3600	1.3800	+2.222%	4	286	-99.275%
2024-04-12	1.3000	1.3500	1.3000	1.3500	+20.536%	4	282	-99.259%
2024-04-09	1.1200	1.1200	1.1200	1.1200	+0.901%	1	280	-99.107%
2024-04-08	1.1100	1.1100	1.1100	1.1100	-7.500%	1	279	-99.099%
2024-04-04	1.0000	1.2000	1.0000	1.2000	+7.143%	26	278	-99.167%
2024-04-03	1.1000	1.1200	1.0400	1.1200	-2.609%	5	252	-99.107%
2024-04-02	1.1500	1.1500	1.1500	1.1500	+2.679%	2	247	-99.130%
2024-04-01	1.1200	1.1200	1.1200	1.1200	-8.943%	1	245	-99.107%
2024-03-20	1.2300	1.2300	1.2300	1.2300	-1.600%	1	246	-99.187%
2024-03-19	1.2500	1.2500	1.2500	1.2500	-3.101%	10	245	-99.200%
2024-03-12	1.2800	1.3400	1.2800	1.2900	-7.857%	3	235	-99.225%
2024-03-05	1.4000	1.4000	1.4000	1.4000	-0.709%	5	234	-99.286%
2024-03-04	1.4100	1.4100	1.4100	1.4100	-35.023%	32	239	-99.291%
2024-02-16	2.1700	2.1700	2.1700	2.1700	+45.638%	2	208	-99.539%
2024-02-09	1.4900	1.4900	1.4900	1.4900	-9.697%	1	208	-99.329%
2024-02-08	1.6500	1.6500	1.6500	1.6500	0.000%	100	207	-99.394%
2024-02-07	1.7000	1.7000	1.6500	1.6500	-0.602%	30	107	-99.394%
2024-02-01	1.6600	1.6600	1.6600	1.6600	+10.667%	5	79	-99.398%
2024-01-31	1.5000	1.5000	1.5000	1.5000	+3.448%	2	74	-99.333%
2024-01-30	1.4500	1.6100	1.4500	1.4500	-6.452%	43	72	-99.310%
2024-01-29	1.6200	1.6300	1.5500	1.5500	-0.641%	4	30	-99.355%
2024-01-26	1.5600	1.5600	1.5600	1.5600	-15.217%	2	28	-99.359%
2024-01-12	1.9500	1.9500	1.7500	1.8400	+20.261%	27	12	-99.457%
2024-01-11	1.5300	1.5300	1.5300	1.5300	-12.069%	11	12	-99.346%
2024-01-08	1.7600	1.7600	1.7400	1.7400	0.000%	2	1	-99.425%