Dark

BAC20261218P25
BAC Dec 18 2026 25.00 Put (BAC261218P00025000)
option OPRA

EOD

Jun 29, 2026

0.0200-66.667%(-0.0400)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0200	0.0200	0.0200	0.0200	-66.667%	6	6,424	0.000%
2026-06-09	0.0600	0.0600	0.0600	0.0600	-33.333%	1	6,424	-66.667%
2026-06-08	0.0900	0.0900	0.0900	0.0900	-10.000%	1	6,425	-77.778%
2026-05-28	0.1000	0.1000	0.1000	0.1000	0.000%	1	6,425	-80.000%
2026-05-27	0.1000	0.1000	0.1000	0.1000	-23.077%	5	6,425	-80.000%
2026-05-20	0.1100	0.1500	0.1100	0.1300	-13.333%	40	6,425	-84.615%
2026-05-14	0.1300	0.1500	0.1300	0.1500	-6.250%	84	6,440	-86.667%
2026-05-12	0.1700	0.1700	0.1600	0.1600	-15.789%	235	6,362	-87.500%
2026-05-11	0.1800	0.1900	0.1700	0.1900	+11.765%	9	6,362	-89.474%
2026-05-08	0.1700	0.1700	0.1700	0.1700	+30.769%	34	6,356	-88.235%
2026-05-07	0.1500	0.1500	0.1300	0.1300	-27.778%	4	6,322	-84.615%
2026-05-04	0.1800	0.1800	0.1800	0.1800	-10.000%	1	6,322	-88.889%
2026-04-23	0.2000	0.2000	0.2000	0.2000	+33.333%	3	6,322	-90.000%
2026-04-21	0.1500	0.1500	0.1500	0.1500	-16.667%	5	6,319	-86.667%
2026-04-16	0.1800	0.1800	0.1800	0.1800	0.000%	142	6,319	-88.889%
2026-04-15	0.1800	0.1800	0.1800	0.1800	-21.739%	100	6,177	-88.889%
2026-04-14	0.2300	0.2300	0.2300	0.2300	-4.167%	3	6,177	-91.304%
2026-04-13	0.2400	0.2400	0.2400	0.2400	-4.000%	100	6,177	-91.667%
2026-04-10	0.2500	0.2500	0.2500	0.2500	-13.793%	1	6,077	-92.000%
2026-04-08	0.2900	0.2900	0.2900	0.2900	-17.143%	10	6,077	-93.103%
2026-04-07	0.4000	0.4000	0.3500	0.3500	-12.500%	102	6,077	-94.286%
2026-04-06	0.4000	0.4000	0.4000	0.4000	0.000%	3	6,176	-95.000%
2026-04-02	0.3900	0.4000	0.3800	0.4000	-16.667%	51	6,174	-95.000%
2026-03-27	0.4300	0.4800	0.4300	0.4800	+9.091%	125	6,174	-95.833%
2026-03-25	0.4100	0.4400	0.4100	0.4400	-2.222%	2	6,234	-95.455%
2026-03-18	0.4500	0.4500	0.4500	0.4500	-13.462%	10	6,234	-95.556%
2026-03-12	0.4500	0.5200	0.4500	0.5200	+4.000%	35	6,237	-96.154%
2026-03-09	0.5500	0.5500	0.5000	0.5000	+11.111%	51	6,237	-96.000%
2026-03-03	0.4500	0.4500	0.4500	0.4500	0.000%	5	6,239	-95.556%
2026-03-02	0.4500	0.4500	0.4500	0.4500	+18.421%	101	6,244	-95.556%
2026-02-24	0.3800	0.3800	0.3800	0.3800	+2.703%	10	6,244	-94.737%
2026-02-23	0.3700	0.3700	0.3700	0.3700	-2.632%	96	6,234	-94.595%
2026-02-20	0.3800	0.3800	0.3800	0.3800	-2.564%	4	6,234	-94.737%
2026-02-19	0.3900	0.3900	0.3900	0.3900	+8.333%	5	6,234	-94.872%
2026-02-18	0.3600	0.3600	0.3600	0.3600	-5.263%	2	6,234	-94.444%
2026-02-13	0.3800	0.3800	0.3800	0.3800	+31.034%	50	6,254	-94.737%
2026-02-06	0.3000	0.3000	0.2900	0.2900	-6.452%	30	6,254	-93.103%
2026-02-05	0.3100	0.3100	0.3100	0.3100	0.000%	1	6,224	-93.548%
2026-02-04	0.3000	0.3100	0.3000	0.3100	+24.000%	21	6,225	-93.548%
2026-02-02	0.2800	0.2800	0.2500	0.2500	-19.355%	25	6,204	-92.000%
2026-01-29	0.3100	0.3100	0.3100	0.3100	-6.061%	30	6,187	-93.548%
2026-01-27	0.3400	0.3400	0.3300	0.3300	-5.714%	218	6,187	-93.939%
2026-01-26	0.3400	0.3500	0.3400	0.3500	0.000%	50	5,984	-94.286%
2026-01-23	0.3600	0.3600	0.3500	0.3500	0.000%	55	5,956	-94.286%
2026-01-22	0.3500	0.3500	0.3300	0.3500	+2.941%	50	5,906	-94.286%
2026-01-21	0.3700	0.3700	0.3300	0.3400	-2.857%	75	5,866	-94.118%
2026-01-15	0.3500	0.3500	0.3300	0.3500	+6.061%	70	5,851	-94.286%
2026-01-13	0.3400	0.3400	0.3300	0.3300	0.000%	45	5,801	-93.939%
2026-01-12	0.3300	0.3300	0.3300	0.3300	+3.125%	30	5,756	-93.939%
2026-01-09	0.3400	0.3400	0.3200	0.3200	-15.789%	70	5,726	-93.750%
2026-01-06	0.3300	0.3800	0.3300	0.3800	+15.152%	55	5,656	-94.737%
2026-01-05	0.3200	0.3500	0.3100	0.3300	-2.941%	224	5,601	-93.939%
2026-01-02	0.3400	0.3400	0.3400	0.3400	-12.821%	20	5,381	-94.118%
2025-12-19	0.3900	0.3900	0.3900	0.3900	+8.333%	25	5,361	-94.872%
2025-12-12	0.3500	0.3600	0.3500	0.3600	+2.857%	2	5,361	-94.444%
2025-12-11	0.3500	0.3500	0.3500	0.3500	-12.500%	200	5,360	-94.286%
2025-12-08	0.4000	0.4000	0.4000	0.4000	+5.263%	10	5,321	-95.000%
2025-12-03	0.3800	0.3800	0.3800	0.3800	-9.524%	4	5,321	-94.737%
2025-11-28	0.4200	0.4200	0.4200	0.4200	-16.000%	4	5,317	-95.238%
2025-11-19	0.5000	0.5000	0.5000	0.5000	+8.696%	1	5,321	-96.000%
2025-11-14	0.4600	0.4600	0.4600	0.4600	+4.545%	2	5,322	-95.652%
2025-11-13	0.4400	0.4400	0.4400	0.4400	-6.383%	5	5,322	-95.455%
2025-11-03	0.4800	0.4800	0.4700	0.4700	+9.302%	2	5,316	-95.745%
2025-10-27	0.4300	0.4300	0.4300	0.4300	-2.273%	1	5,316	-95.349%
2025-09-18	0.4900	0.4900	0.4400	0.4400	-20.000%	22	5,316	-95.455%
2025-09-05	0.5500	0.5500	0.5500	0.5500	+12.245%	1	5,296	-96.364%
2025-08-27	0.4900	0.4900	0.4900	0.4900	-7.547%	4	5,295	-95.918%
2025-08-26	0.5300	0.5300	0.5300	0.5300	0.000%	196	5,131	-96.226%
2025-08-22	0.5300	0.5300	0.5300	0.5300	-13.115%	4	5,131	-96.226%
2025-08-07	0.6100	0.6100	0.6100	0.6100	+3.390%	2	5,131	-96.721%
2025-08-06	0.5900	0.5900	0.5900	0.5900	-1.667%	4	5,129	-96.610%
2025-08-05	0.6000	0.6000	0.6000	0.6000	-9.091%	50	5,125	-96.667%
2025-08-01	0.6600	0.6600	0.6600	0.6600	+26.923%	10	5,146	-96.970%
2025-07-25	0.5200	0.5200	0.5200	0.5200	+4.000%	8	5,143	-96.154%
2025-07-24	0.5000	0.5000	0.5000	0.5000	-10.714%	45	5,139	-96.000%
2025-07-17	0.5600	0.5600	0.5600	0.5600	-6.667%	228	5,094	-96.429%
2025-07-16	0.6000	0.6000	0.6000	0.6000	+1.695%	350	4,930	-96.667%
2025-07-02	0.6000	0.6000	0.5900	0.5900	-9.231%	31	4,930	-96.610%
2025-06-27	0.6500	0.6500	0.6500	0.6500	-14.474%	30	4,913	-96.923%
2025-06-18	0.7600	0.7600	0.7600	0.7600	-9.524%	1	4,883	-97.368%
2025-05-27	0.8400	0.8400	0.8400	0.8400	-15.152%	4	4,883	-97.619%
2025-05-09	0.9900	0.9900	0.9900	0.9900	+1.020%	2	4,883	-97.980%
2025-05-08	1.0000	1.0000	0.9800	0.9800	-8.411%	17	4,884	-97.959%
2025-05-07	1.0700	1.0700	1.0700	1.0700	+1.905%	1	4,880	-98.131%
2025-05-05	1.0500	1.0500	1.0500	1.0500	-2.778%	25	4,880	-98.095%
2025-05-02	1.0800	1.0800	1.0800	1.0800	-8.475%	10	4,877	-98.148%
2025-05-01	1.1800	1.1800	1.1800	1.1800	-22.876%	9	4,877	-98.305%
2025-04-22	1.4600	1.5300	1.4600	1.5300	-12.571%	2	4,868	-98.693%
2025-04-09	1.7500	1.7500	1.7500	1.7500	+0.575%	150	4,868	-98.857%
2025-04-08	1.6300	1.7500	1.6300	1.7400	-25.957%	95	5,018	-98.851%
2025-04-07	2.3500	2.3500	2.3500	2.3500	+6.818%	5	5,096	-99.149%
2025-04-04	1.9800	2.2000	1.9800	2.2000	+51.724%	28	5,096	-99.091%
2025-04-03	1.4000	1.4500	1.4000	1.4500	+57.609%	43	5,096	-98.621%
2025-03-28	0.9200	0.9200	0.9200	0.9200	+9.524%	60	5,060	-97.826%
2025-03-19	0.8400	0.8400	0.8400	0.8400	-17.647%	1	5,089	-97.619%
2025-03-13	1.0200	1.0200	1.0200	1.0200	+13.333%	1	5,088	-98.039%
2025-03-07	0.9000	0.9000	0.9000	0.9000	-1.099%	4	5,088	-97.778%
2025-03-04	0.9100	0.9100	0.9100	0.9100	+37.879%	6	5,090	-97.802%
2025-02-28	0.6600	0.6600	0.6600	0.6600	+3.125%	100	5,096	-96.970%
2025-02-20	0.6400	0.6400	0.6400	0.6400	+14.286%	1	5,103	-96.875%
2025-02-07	0.5600	0.5600	0.5600	0.5600	-1.754%	4	5,103	-96.429%
2025-02-06	0.6100	0.6100	0.5700	0.5700	-1.724%	12	5,103	-96.491%
2025-01-21	0.5800	0.5800	0.5800	0.5800	-3.333%	2	5,104	-96.552%
2025-01-15	0.6000	0.6000	0.6000	0.6000	-10.448%	1	5,104	-96.667%
2025-01-14	0.6700	0.6700	0.6700	0.6700	+8.065%	12	5,103	-97.015%
2025-01-07	0.6200	0.6200	0.6200	0.6200	-10.145%	1	5,115	-96.774%
2025-01-03	0.6900	0.6900	0.6900	0.6900	-4.167%	2	5,115	-97.101%
2024-12-31	0.7200	0.7200	0.7200	0.7200	-6.494%	1	5,115	-97.222%
2024-12-19	0.7700	0.7700	0.7700	0.7700	+10.000%	6	5,115	-97.403%
2024-12-17	0.7000	0.7000	0.7000	0.7000	+6.061%	1	5,109	-97.143%
2024-12-11	0.6600	0.6600	0.6600	0.6600	+4.762%	2	5,109	-96.970%
2024-11-25	0.6300	0.6300	0.6300	0.6300	-5.970%	20	5,110	-96.825%
2024-11-21	0.6700	0.6700	0.6700	0.6700	+3.077%	10	5,110	-97.015%
2024-11-15	0.6500	0.6500	0.6500	0.6500	+4.839%	8	5,110	-96.923%
2024-11-14	0.6500	0.6500	0.6200	0.6200	-4.615%	3	5,111	-96.774%
2024-11-13	0.6500	0.6500	0.6500	0.6500	-1.515%	10	5,113	-96.923%
2024-11-12	0.6700	0.6800	0.6600	0.6600	-5.714%	21	5,113	-96.970%
2024-11-08	0.7000	0.7000	0.7000	0.7000	-27.083%	200	5,114	-97.143%
2024-11-04	0.9600	0.9600	0.9600	0.9600	+7.865%	2	5,114	-97.917%
2024-10-29	0.8500	0.8900	0.8500	0.8900	-3.261%	42	5,114	-97.753%
2024-10-25	0.9200	0.9200	0.9200	0.9200	0.000%	120	5,073	-97.826%
2024-10-24	0.9200	0.9200	0.9200	0.9200	+3.371%	1	5,013	-97.826%
2024-10-21	0.8900	0.8900	0.8900	0.8900	+1.136%	1	5,013	-97.753%
2024-10-16	0.8500	0.8800	0.8500	0.8800	+1.149%	16	5,013	-97.727%
2024-10-15	0.8600	0.8700	0.8600	0.8700	-6.452%	7	5,008	-97.701%
2024-10-11	0.9300	0.9300	0.9300	0.9300	-9.709%	2	5,002	-97.849%
2024-10-10	1.0300	1.0300	1.0300	1.0300	-0.962%	1	5,002	-98.058%
2024-10-09	1.0400	1.0400	1.0400	1.0400	-2.804%	2	5,002	-98.077%
2024-10-07	1.0700	1.0700	1.0700	1.0700	0.000%	10	5,002	-98.131%
2024-10-04	1.0700	1.0700	1.0700	1.0700	-3.604%	7,000	4,992	-98.131%
2024-09-27	1.1100	1.1100	1.1100	1.1100	-2.632%	2	1,492	-98.198%
2024-09-25	1.1300	1.1400	1.1300	1.1400	+9.615%	11	1,491	-98.246%
2024-09-20	1.0400	1.0400	1.0400	1.0400	+2.970%	30	1,501	-98.077%
2024-09-19	1.0100	1.0100	1.0100	1.0100	-15.833%	20	1,501	-98.020%
2024-09-16	1.2000	1.2000	1.2000	1.2000	-4.000%	1	1,509	-98.333%
2024-09-13	1.2500	1.2500	1.2500	1.2500	+0.806%	2	1,510	-98.400%
2024-09-12	1.2400	1.2400	1.2100	1.2400	+0.813%	11	1,510	-98.387%
2024-09-10	1.2300	1.2300	1.2300	1.2300	+0.820%	10	1,508	-98.374%
2024-09-09	1.2200	1.2200	1.2200	1.2200	-2.400%	1	1,498	-98.361%
2024-09-06	1.2500	1.2500	1.2500	1.2500	+5.932%	6	1,499	-98.400%
2024-09-04	1.1800	1.1800	1.1800	1.1800	+9.259%	1	1,499	-98.305%
2024-09-03	1.0800	1.0800	1.0800	1.0800	-4.425%	1	1,500	-98.148%
2024-08-28	1.1300	1.1300	1.1300	1.1300	-0.877%	1	1,500	-98.230%
2024-08-26	1.1400	1.1400	1.1400	1.1400	0.000%	200	1,500	-98.246%
2024-08-23	1.1400	1.1400	1.1400	1.1400	-1.724%	8	1,510	-98.246%
2024-08-16	1.1600	1.1600	1.1600	1.1600	0.000%	4	1,510	-98.276%
2024-08-15	1.1500	1.1600	1.1500	1.1600	-13.433%	3	1,510	-98.276%
2024-08-12	1.3400	1.3400	1.3400	1.3400	-5.634%	50	1,510	-98.507%
2024-08-07	1.3300	1.4200	1.3300	1.4200	-18.857%	2	1,506	-98.592%
2024-08-05	1.7000	1.7500	1.7000	1.7500	+25.000%	24	1,506	-98.857%
2024-08-02	1.3100	1.5000	1.3100	1.4000	+20.690%	26	1,527	-98.571%
2024-08-01	1.0600	1.1600	1.0600	1.1600	+18.367%	22	1,523	-98.276%
2024-07-31	0.9800	0.9800	0.9800	0.9800	-1.010%	211	1,502	-97.959%
2024-07-30	0.9600	0.9900	0.9600	0.9900	+4.211%	202	1,491	-97.980%
2024-07-26	0.9500	0.9500	0.9500	0.9500	+1.064%	2	1,390	-97.895%
2024-07-25	0.9400	0.9400	0.9400	0.9400	+4.444%	1	1,389	-97.872%
2024-07-22	0.9000	0.9000	0.9000	0.9000	+8.434%	1	1,388	-97.778%
2024-07-18	0.8300	0.8300	0.8300	0.8300	+5.063%	13	1,387	-97.590%
2024-07-17	0.7700	0.7900	0.7700	0.7900	-2.469%	8	1,384	-97.468%
2024-07-16	0.7900	0.8100	0.7900	0.8100	-10.989%	10	1,380	-97.531%
2024-07-12	0.9100	0.9100	0.9100	0.9100	0.000%	10	1,380	-97.802%
2024-07-10	0.8900	0.9100	0.8900	0.9100	0.000%	65	1,370	-97.802%
2024-07-09	0.9400	0.9500	0.8800	0.9100	-5.208%	50	1,305	-97.802%
2024-07-08	0.9600	0.9600	0.8800	0.9600	+2.128%	44	1,288	-97.917%
2024-07-05	0.9300	0.9600	0.9300	0.9400	+4.444%	260	1,273	-97.872%
2024-07-03	0.8900	0.9000	0.8900	0.9000	+1.124%	11	1,155	-97.778%
2024-07-02	0.9900	0.9900	0.8900	0.8900	-7.292%	13	1,155	-97.753%
2024-07-01	0.9700	0.9700	0.9400	0.9600	-4.000%	169	1,146	-97.917%
2024-06-28	1.0200	1.0200	1.0000	1.0000	-7.407%	50	1,047	-98.000%
2024-06-27	1.0800	1.0800	1.0800	1.0800	+2.857%	10	1,024	-98.148%
2024-06-26	1.0200	1.0800	1.0200	1.0500	+9.375%	260	1,014	-98.095%
2024-06-24	0.9600	0.9600	0.9600	0.9600	-4.000%	2	754	-97.917%
2024-06-20	1.0000	1.0000	1.0000	1.0000	-7.407%	2	752	-98.000%
2024-06-14	1.0800	1.0800	1.0800	1.0800	+3.846%	12	752	-98.148%
2024-06-12	1.0400	1.0400	1.0400	1.0400	-0.952%	1	746	-98.077%
2024-06-11	1.0700	1.0700	1.0500	1.0500	+1.942%	270	747	-98.095%
2024-06-10	1.0300	1.0300	1.0300	1.0300	-3.738%	1	490	-98.058%
2024-06-05	1.0700	1.0700	1.0700	1.0700	-6.140%	10	490	-98.131%
2024-06-04	1.1000	1.1400	1.1000	1.1400	+2.703%	3	500	-98.246%
2024-06-03	1.1100	1.1100	1.1100	1.1100	-1.770%	10	499	-98.198%
2024-05-31	1.1300	1.1300	1.1300	1.1300	-10.317%	4	489	-98.230%
2024-05-30	1.2600	1.2600	1.2600	1.2600	+6.780%	7	491	-98.413%
2024-05-29	1.1800	1.1800	1.1800	1.1800	+5.357%	2	491	-98.305%
2024-05-28	1.1200	1.1200	1.1200	1.1200	-1.754%	11	490	-98.214%
2024-05-24	1.1400	1.1400	1.1400	1.1400	-3.390%	2	480	-98.246%
2024-05-23	1.1800	1.1800	1.1800	1.1800	+7.273%	1	480	-98.305%
2024-05-22	1.1000	1.1000	1.1000	1.1000	-5.983%	1	479	-98.182%
2024-05-21	1.1700	1.1700	1.1700	1.1700	-1.681%	1	479	-98.291%
2024-05-17	1.1900	1.1900	1.1900	1.1900	+0.847%	14	480	-98.319%
2024-05-16	1.1800	1.1800	1.1800	1.1800	-1.667%	1	480	-98.305%
2024-05-15	1.2300	1.2300	1.2000	1.2000	-2.439%	10	481	-98.333%
2024-05-14	1.2300	1.2300	1.2300	1.2300	-6.818%	1	491	-98.374%
2024-05-10	1.3200	1.3200	1.3200	1.3200	-10.204%	40	491	-98.485%
2024-05-02	1.4700	1.4700	1.4700	1.4700	+0.685%	7	471	-98.639%
2024-04-30	1.3700	1.4600	1.3700	1.4600	+3.546%	86	464	-98.630%
2024-04-29	1.4100	1.4100	1.4100	1.4100	-1.399%	30	469	-98.582%
2024-04-25	1.3800	1.4300	1.3800	1.4300	+10.000%	2	439	-98.601%
2024-04-24	1.3000	1.3000	1.3000	1.3000	-1.515%	2	438	-98.462%
2024-04-23	1.3500	1.3500	1.3200	1.3200	-2.222%	51	436	-98.485%
2024-04-22	1.4900	1.4900	1.3500	1.3500	-22.857%	7	485	-98.519%
2024-04-16	1.7300	1.8000	1.7300	1.7500	+16.667%	61	488	-98.857%
2024-04-11	1.5000	1.5000	1.5000	1.5000	+5.634%	7	438	-98.667%
2024-04-10	1.4200	1.4200	1.4200	1.4200	+0.709%	1	438	-98.592%
2024-04-04	1.4100	1.4100	1.4100	1.4100	-1.399%	1	437	-98.582%
2024-04-03	1.4000	1.4300	1.3900	1.4300	+0.704%	11	436	-98.601%
2024-04-01	1.4200	1.4200	1.4200	1.4200	+2.158%	350	426	-98.592%
2024-03-28	1.3900	1.3900	1.3900	1.3900	-4.138%	1	165	-98.561%
2024-03-25	1.4900	1.4900	1.4500	1.4500	+4.317%	2	165	-98.621%
2024-03-22	1.5100	1.5100	1.3900	1.3900	-7.333%	6	164	-98.561%
2024-03-21	1.5500	1.6300	1.5000	1.5000	-23.077%	13	162	-98.667%
2024-02-29	1.9500	1.9500	1.9500	1.9500	-8.019%	1	152	-98.974%
2024-02-22	2.1200	2.1200	2.1200	2.1200	-1.852%	20	152	-99.057%
2024-02-13	2.1600	2.1600	2.1600	2.1600	-0.461%	1	152	-99.074%
2024-02-07	2.1700	2.1700	2.1700	2.1700	-1.364%	1	151	-99.078%
2024-02-05	2.2000	2.2000	2.2000	2.2000	+8.911%	1	151	-99.091%
2024-02-02	2.0200	2.0200	2.0200	2.0200	-3.810%	1	151	-99.010%
2024-02-01	1.9500	2.1000	1.9500	2.1000	+9.948%	6	150	-99.048%
2024-01-30	1.9100	1.9100	1.9100	1.9100	-4.500%	4	148	-98.953%
2024-01-26	2.0100	2.0500	2.0000	2.0000	-3.846%	3	144	-99.000%
2024-01-24	2.0700	2.1500	2.0700	2.0800	-14.754%	8	143	-99.038%
2024-01-16	2.2500	2.4600	2.2500	2.4400	+7.965%	43	141	-99.180%
2024-01-12	2.2500	2.3200	2.2300	2.2600	+0.893%	19	130	-99.115%
2024-01-11	2.2500	2.2500	2.2000	2.2400	+1.818%	5	130	-99.107%
2024-01-09	2.2300	2.2800	2.1500	2.2000	+2.326%	19	133	-99.091%
2024-01-08	2.1800	2.2100	2.1000	2.1500	0.000%	304	125	-99.070%