Dark

BAC20261218P28
BAC Dec 18 2026 28.00 Put (BAC261218P00028000)
option OPRA

EOD

Jul 1, 2026

0.0900+80.000%(+0.0400)1,001

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.0500	0.0900	0.0500	0.0900	+80.000%	1,001	5,671	0.000%
2026-06-29	0.0800	0.0800	0.0500	0.0500	-37.500%	22	6,151	+80.000%
2026-06-26	0.0900	0.0900	0.0800	0.0800	+33.333%	750	6,172	+12.500%
2026-06-16	0.0600	0.0600	0.0600	0.0600	-40.000%	21	6,903	+50.000%
2026-06-15	0.1000	0.1000	0.1000	0.1000	-9.091%	2	6,883	-10.000%
2026-06-11	0.1100	0.1100	0.1100	0.1100	+10.000%	1	6,885	-18.182%
2026-06-10	0.1000	0.1000	0.1000	0.1000	-16.667%	3	6,885	-10.000%
2026-06-04	0.1200	0.1200	0.1200	0.1200	-7.692%	1	6,885	-25.000%
2026-06-03	0.1400	0.1500	0.1300	0.1300	-31.579%	7	6,886	-30.769%
2026-05-21	0.1900	0.1900	0.1900	0.1900	-17.391%	10	6,887	-52.632%
2026-05-15	0.2200	0.2300	0.2200	0.2300	+9.524%	350	6,887	-60.870%
2026-05-07	0.2100	0.2100	0.2100	0.2100	-19.231%	204	6,553	-57.143%
2026-04-23	0.2600	0.2600	0.2600	0.2600	-3.704%	1	6,349	-65.385%
2026-04-22	0.3100	0.3100	0.2700	0.2700	+17.391%	201	6,350	-66.667%
2026-04-17	0.2300	0.2300	0.2300	0.2300	-11.538%	1	6,549	-60.870%
2026-04-16	0.2600	0.2600	0.2600	0.2600	-46.939%	4	6,549	-65.385%
2026-04-07	0.4900	0.4900	0.4900	0.4900	-10.909%	2	6,545	-81.633%
2026-03-25	0.5500	0.5500	0.5500	0.5500	-15.385%	2	6,545	-83.636%
2026-03-16	0.6500	0.6500	0.6500	0.6500	0.000%	1	6,545	-86.154%
2026-03-12	0.6500	0.6500	0.6500	0.6500	0.000%	1	6,546	-86.154%
2026-03-03	0.6500	0.6500	0.6500	0.6500	+20.370%	200	6,545	-86.154%
2026-02-27	0.5400	0.5400	0.5400	0.5400	+17.391%	1	6,745	-83.333%
2026-02-24	0.4600	0.4600	0.4600	0.4600	-8.000%	750	6,744	-80.435%
2026-02-23	0.5000	0.5000	0.5000	0.5000	+25.000%	1	5,994	-82.000%
2026-02-05	0.4000	0.4000	0.4000	0.4000	0.000%	1	5,993	-77.500%
2026-01-27	0.4000	0.4000	0.4000	0.4000	-9.091%	1	5,994	-77.500%
2026-01-23	0.4400	0.4400	0.4400	0.4400	+4.762%	1	5,994	-79.545%
2026-01-14	0.4300	0.4400	0.4200	0.4200	+5.000%	8	5,993	-78.571%
2026-01-12	0.4000	0.4000	0.4000	0.4000	-4.762%	10	5,987	-77.500%
2026-01-07	0.4200	0.4200	0.4200	0.4200	+7.692%	200	5,977	-78.571%
2026-01-05	0.3900	0.3900	0.3900	0.3900	-18.750%	4	5,781	-76.923%
2025-12-09	0.4800	0.4800	0.4800	0.4800	+17.073%	1	5,781	-81.250%
2025-12-05	0.4700	0.4700	0.4100	0.4100	-21.154%	201	5,781	-78.049%
2025-12-04	0.4600	0.5200	0.4600	0.5200	+4.000%	9	5,581	-82.692%
2025-12-03	0.5000	0.5000	0.5000	0.5000	0.000%	4	5,577	-82.000%
2025-12-02	0.4400	0.5000	0.4400	0.5000	-9.091%	1,400	5,581	-82.000%
2025-12-01	0.5500	0.5500	0.5500	0.5500	-11.290%	1	4,294	-83.636%
2025-11-19	0.6200	0.6200	0.6200	0.6200	+6.897%	1	4,294	-85.484%
2025-11-14	0.5800	0.5800	0.5800	0.5800	-12.121%	4	4,294	-84.483%
2025-11-13	0.5600	0.6600	0.5600	0.6600	+11.864%	21	4,290	-86.364%
2025-11-03	0.5900	0.5900	0.5900	0.5900	-9.231%	2	4,290	-84.746%
2025-10-06	0.6200	0.6500	0.6200	0.6500	+1.563%	10	4,290	-86.154%
2025-10-03	0.6100	0.6400	0.6100	0.6400	+1.587%	8	4,288	-85.938%
2025-10-01	0.6300	0.6300	0.6300	0.6300	-1.563%	1	4,289	-85.714%
2025-09-30	0.5900	0.6400	0.5900	0.6400	+10.345%	202	4,288	-85.938%
2025-09-26	0.5800	0.5800	0.5800	0.5800	-3.333%	4	4,182	-84.483%
2025-09-22	0.6000	0.6000	0.6000	0.6000	+1.695%	30	4,182	-85.000%
2025-09-15	0.5900	0.5900	0.5900	0.5900	-6.349%	1	4,212	-84.746%
2025-09-04	0.6300	0.6300	0.6300	0.6300	-4.545%	1	4,211	-85.714%
2025-08-22	0.6600	0.6600	0.6600	0.6600	-25.000%	1,001	4,212	-86.364%
2025-08-01	0.8900	0.8900	0.8800	0.8800	+29.412%	192	3,212	-89.773%
2025-07-28	0.6800	0.6800	0.6800	0.6800	+3.030%	151	3,215	-86.765%
2025-07-24	0.6700	0.6700	0.6600	0.6600	-17.500%	33	3,366	-86.364%
2025-07-15	0.8000	0.8000	0.8000	0.8000	0.000%	50	3,370	-88.750%
2025-07-09	0.8000	0.8000	0.8000	0.8000	-1.235%	1	3,370	-88.750%
2025-07-01	0.8100	0.8100	0.8100	0.8100	-8.989%	1	3,373	-88.889%
2025-06-25	0.8900	0.9000	0.8900	0.8900	-11.000%	163	3,373	-89.888%
2025-06-18	1.0000	1.0000	1.0000	1.0000	0.000%	28	3,371	-91.000%
2025-06-06	1.0000	1.0000	1.0000	1.0000	-15.254%	2	3,371	-91.000%
2025-05-22	1.1800	1.1800	1.1800	1.1800	+5.357%	1	3,372	-92.373%
2025-05-16	1.1200	1.1200	1.1200	1.1200	+2.752%	8	3,373	-91.964%
2025-05-15	1.0600	1.0900	1.0600	1.0900	-1.802%	2	3,369	-91.743%
2025-05-12	1.1100	1.1100	1.1100	1.1100	-17.164%	2	3,367	-91.892%
2025-05-08	1.3400	1.3400	1.3400	1.3400	-11.842%	1	3,368	-93.284%
2025-05-02	1.5200	1.5200	1.5200	1.5200	-6.173%	6	3,368	-94.079%
2025-04-29	1.6200	1.6200	1.6200	1.6200	-9.497%	1	3,368	-94.444%
2025-04-23	1.6800	1.7900	1.6800	1.7900	-22.174%	4	3,368	-94.972%
2025-04-09	2.2000	2.3000	2.2000	2.3000	-25.806%	2	3,368	-96.087%
2025-04-07	3.5000	3.5000	3.0500	3.1000	-3.125%	14	3,368	-97.097%
2025-04-04	3.2000	3.2000	3.2000	3.2000	+57.635%	2	3,369	-97.188%
2025-04-03	1.9700	2.0300	1.9700	2.0300	+43.972%	4	3,368	-95.567%
2025-03-12	1.4100	1.4100	1.4100	1.4100	+51.613%	42	3,368	-93.617%
2025-02-28	0.9200	0.9300	0.9200	0.9300	-10.577%	4	3,368	-90.323%
2025-02-25	1.0400	1.0400	1.0400	1.0400	+9.474%	1	3,368	-91.346%
2025-02-24	0.9500	0.9500	0.9500	0.9500	+7.955%	2	3,368	-90.526%
2025-02-20	0.8500	0.8800	0.8500	0.8800	+10.000%	2	3,370	-89.773%
2025-02-14	0.8100	0.8100	0.8000	0.8000	+2.564%	252	3,368	-88.750%
2025-02-06	0.7900	0.7900	0.7800	0.7800	-3.704%	11	3,368	-88.462%
2025-02-05	0.8100	0.8100	0.8100	0.8100	0.000%	4	3,379	-88.889%
2025-01-31	0.8300	0.8300	0.8100	0.8100	-1.220%	22	3,379	-88.889%
2025-01-30	0.7700	0.8200	0.7700	0.8200	+2.500%	2	3,370	-89.024%
2025-01-28	0.7900	0.8000	0.7900	0.8000	-1.235%	3	3,370	-88.750%
2025-01-24	0.8100	0.8100	0.8100	0.8100	0.000%	2	3,370	-88.889%
2025-01-23	0.8100	0.8100	0.8100	0.8100	-2.410%	1	3,370	-88.889%
2025-01-22	0.8000	0.8300	0.8000	0.8300	-2.353%	2	3,370	-89.157%
2025-01-16	0.8300	0.8500	0.8300	0.8500	-11.458%	5	3,370	-89.412%
2025-01-13	1.0000	1.0000	0.9600	0.9600	-6.796%	840	3,370	-90.625%
2025-01-02	0.9800	1.0300	0.9700	1.0300	-1.905%	6	3,370	-91.262%
2024-12-20	1.0500	1.0500	1.0500	1.0500	+1.942%	1	3,371	-91.429%
2024-12-19	1.0300	1.0300	1.0300	1.0300	+19.767%	1	3,370	-91.262%
2024-12-03	0.8600	0.8600	0.8600	0.8600	+2.381%	2	3,370	-89.535%
2024-12-02	0.8600	0.8600	0.8400	0.8400	+3.704%	8	3,370	-89.286%
2024-11-25	0.8500	0.8500	0.8100	0.8100	-10.000%	3	3,370	-88.889%
2024-11-21	0.9000	0.9000	0.9000	0.9000	+2.273%	1	3,370	-90.000%
2024-11-19	0.8900	0.8900	0.8800	0.8800	-3.297%	30	3,370	-89.773%
2024-11-15	0.9200	0.9200	0.8900	0.9100	+3.409%	16	3,398	-90.110%
2024-11-14	0.8800	0.8800	0.8800	0.8800	-13.725%	49	3,406	-89.773%
2024-11-06	1.0400	1.0500	1.0200	1.0200	-23.881%	34	3,406	-91.176%
2024-11-05	1.3200	1.3400	1.3200	1.3400	+3.077%	24	3,413	-93.284%
2024-10-31	1.3000	1.3000	1.3000	1.3000	-0.763%	1	3,413	-93.077%
2024-10-25	1.3200	1.3200	1.3100	1.3100	+3.968%	12	3,413	-93.130%
2024-10-24	1.2800	1.2800	1.2600	1.2600	0.000%	8	3,407	-92.857%
2024-10-23	1.2400	1.2800	1.2300	1.2600	+3.279%	12	3,407	-92.857%
2024-10-22	1.2800	1.2800	1.2200	1.2200	-1.613%	22	3,409	-92.623%
2024-10-18	1.2500	1.2500	1.2400	1.2400	0.000%	8	3,408	-92.742%
2024-10-15	1.2400	1.2400	1.2400	1.2400	-3.876%	10	3,410	-92.742%
2024-10-11	1.3100	1.3100	1.2900	1.2900	-16.774%	12	3,420	-93.023%
2024-10-04	1.5600	1.5600	1.5500	1.5500	0.000%	4	3,425	-94.194%
2024-10-03	1.5500	1.5500	1.5500	1.5500	-7.186%	3	3,424	-94.194%
2024-10-02	1.6700	1.6700	1.6700	1.6700	+2.454%	1	3,421	-94.611%
2024-10-01	1.6300	1.6800	1.6300	1.6300	+2.516%	7	3,420	-94.479%
2024-09-26	1.5900	1.5900	1.5900	1.5900	-3.636%	2	3,414	-94.340%
2024-09-25	1.6500	1.6500	1.6500	1.6500	+10.738%	10	3,412	-94.545%
2024-09-23	1.4900	1.4900	1.4900	1.4900	0.000%	3	3,422	-93.960%
2024-09-20	1.4900	1.4900	1.4900	1.4900	+4.196%	16	3,425	-93.960%
2024-09-19	1.4300	1.4300	1.4300	1.4300	-16.374%	1	3,433	-93.706%
2024-09-16	1.7100	1.7100	1.7100	1.7100	-2.841%	8	3,434	-94.737%
2024-09-12	1.7400	1.7600	1.7400	1.7600	-1.124%	10	3,426	-94.886%
2024-09-11	1.7800	1.7800	1.7800	1.7800	-7.292%	8	3,416	-94.944%
2024-09-10	1.7000	1.9200	1.7000	1.9200	+12.941%	4	3,408	-95.313%
2024-09-09	1.7900	1.7900	1.7000	1.7000	-8.108%	151	3,406	-94.706%
2024-09-06	1.8500	1.8500	1.8500	1.8500	+19.355%	12	3,256	-95.135%
2024-09-03	1.5100	1.5500	1.5000	1.5500	-3.125%	13	3,256	-94.194%
2024-08-29	1.6000	1.6000	1.6000	1.6000	+0.629%	10	3,255	-94.375%
2024-08-27	1.5900	1.5900	1.5900	1.5900	+3.922%	1	3,255	-94.340%
2024-08-26	1.5300	1.5300	1.5300	1.5300	-4.375%	2	3,254	-94.118%
2024-08-23	1.6000	1.6100	1.6000	1.6000	-5.882%	10	3,254	-94.375%
2024-08-22	1.7000	1.7000	1.7000	1.7000	+3.030%	1	3,253	-94.706%
2024-08-15	1.6500	1.6500	1.6500	1.6500	-15.385%	2	3,253	-94.545%
2024-08-08	1.9500	1.9500	1.9500	1.9500	+2.632%	5	3,251	-95.385%
2024-08-07	1.9000	1.9000	1.9000	1.9000	-18.803%	5	3,246	-95.263%
2024-08-05	2.3100	2.3500	2.3100	2.3400	+14.706%	21	3,251	-96.154%
2024-08-02	1.9500	2.1500	1.9500	2.0400	+22.156%	31	3,260	-95.588%
2024-08-01	1.5700	1.6700	1.5700	1.6700	+15.972%	8	3,245	-94.611%
2024-07-31	1.4000	1.4600	1.4000	1.4400	+2.128%	3	3,239	-93.750%
2024-07-30	1.4100	1.4100	1.4100	1.4100	+1.439%	50	3,236	-93.617%
2024-07-26	1.3900	1.3900	1.3900	1.3900	+2.206%	4	3,236	-93.525%
2024-07-25	1.3300	1.3600	1.3300	1.3600	+3.817%	5	3,236	-93.382%
2024-07-22	1.3000	1.3300	1.3000	1.3100	+7.377%	5	3,233	-93.130%
2024-07-18	1.1800	1.2200	1.1800	1.2200	+7.018%	12	3,234	-92.623%
2024-07-17	1.1400	1.1400	1.1400	1.1400	+4.587%	7	3,222	-92.105%
2024-07-16	1.2300	1.2300	1.0700	1.0900	-13.492%	23	3,229	-91.743%
2024-07-15	1.2600	1.2600	1.2600	1.2600	-2.326%	1	3,212	-92.857%
2024-07-11	1.3000	1.3000	1.2900	1.2900	+0.781%	2	3,211	-93.023%
2024-07-10	1.3200	1.3200	1.2800	1.2800	-1.538%	321	3,209	-92.969%
2024-07-09	1.2700	1.3000	1.2600	1.3000	-5.797%	11	3,209	-93.077%
2024-07-05	1.3700	1.3800	1.3700	1.3800	+7.812%	6	3,198	-93.478%
2024-07-03	1.2800	1.2800	1.2800	1.2800	-11.111%	10	3,185	-92.969%
2024-07-02	1.4400	1.4400	1.4400	1.4400	+4.348%	1	3,185	-93.750%
2024-07-01	1.3800	1.3800	1.3800	1.3800	-4.828%	24	3,184	-93.478%
2024-06-28	1.4500	1.4500	1.4500	1.4500	+3.571%	20	3,160	-93.793%
2024-06-20	1.4000	1.4000	1.4000	1.4000	-8.497%	30	3,150	-93.571%
2024-06-17	1.5500	1.5500	1.5300	1.5300	-3.165%	6	3,120	-94.118%
2024-06-14	1.5800	1.5800	1.5800	1.5800	+5.333%	2	3,126	-94.304%
2024-06-12	1.5000	1.5400	1.5000	1.5000	-3.226%	12	3,127	-94.000%
2024-06-11	1.5600	1.5600	1.5500	1.5500	+1.974%	7	3,131	-94.194%
2024-06-06	1.5000	1.5400	1.5000	1.5200	0.000%	17	3,127	-94.079%
2024-06-03	1.5200	1.5200	1.5200	1.5200	-5.000%	5	3,132	-94.079%
2024-05-31	1.6000	1.6000	1.6000	1.6000	-11.602%	10	3,127	-94.375%
2024-05-30	1.8100	1.8100	1.8100	1.8100	+15.287%	1	3,132	-95.028%
2024-05-24	1.5700	1.5700	1.5700	1.5700	+0.641%	6	3,131	-94.268%
2024-05-22	1.5600	1.5600	1.5600	1.5600	-4.294%	1	3,131	-94.231%
2024-05-21	1.6300	1.6300	1.6300	1.6300	-1.212%	1	3,131	-94.479%
2024-05-17	1.6000	1.6500	1.6000	1.6500	+0.610%	34	3,132	-94.545%
2024-05-16	1.6400	1.6400	1.6400	1.6400	-8.889%	2	3,115	-94.512%
2024-05-09	1.8000	1.8000	1.8000	1.8000	-3.743%	1	3,113	-95.000%
2024-05-08	1.8700	1.8700	1.8700	1.8700	-7.426%	1	3,112	-95.187%
2024-04-30	2.0200	2.0200	2.0200	2.0200	+2.020%	10	3,111	-95.545%
2024-04-25	1.9800	1.9800	1.9800	1.9800	+7.027%	1	3,101	-95.455%
2024-04-24	1.8500	1.8500	1.8500	1.8500	0.000%	6	3,101	-95.135%
2024-04-23	1.9000	1.9000	1.8500	1.8500	-4.639%	4	3,102	-95.135%
2024-04-22	2.0400	2.0400	1.9400	1.9400	-4.902%	5	3,100	-95.361%
2024-04-19	2.0400	2.0400	2.0400	2.0400	-22.433%	3	3,099	-95.588%
2024-04-16	2.5000	2.6300	2.5000	2.6300	+17.937%	3	3,096	-96.578%
2024-04-15	2.2300	2.2300	2.2300	2.2300	-7.083%	800	3,095	-95.964%
2024-04-12	2.3900	2.4100	2.3900	2.4000	+10.599%	634	2,379	-96.250%
2024-04-11	2.2400	2.2600	2.1700	2.1700	-1.364%	1,303	2,200	-95.853%
2024-04-10	2.1000	2.2000	2.1000	2.2000	+12.821%	21	900	-95.909%
2024-03-28	2.0200	2.0200	1.9500	1.9500	-2.500%	201	911	-95.385%
2024-03-27	2.0300	2.0300	2.0000	2.0000	-5.660%	9	911	-95.500%
2024-03-26	2.1200	2.1200	2.1200	2.1200	-2.752%	10	902	-95.755%
2024-03-19	2.1800	2.1800	2.1800	2.1800	-5.217%	2	892	-95.872%
2024-03-18	2.2800	2.3000	2.2700	2.3000	-2.542%	3	890	-96.087%
2024-03-15	2.3600	2.3600	2.3600	2.3600	-7.813%	200	787	-96.186%
2024-03-05	2.5500	2.5600	2.5500	2.5600	-3.030%	10	787	-96.484%
2024-03-01	2.6500	2.7000	2.6400	2.6400	-4.693%	22	795	-96.591%
2024-02-26	2.7800	2.7800	2.7700	2.7700	0.000%	103	788	-96.751%
2024-02-23	2.7700	2.7700	2.7700	2.7700	+3.358%	116	685	-96.751%
2024-02-22	2.7200	2.7200	2.6800	2.6800	-5.634%	3	685	-96.642%
2024-02-21	2.8600	2.8600	2.8300	2.8400	-0.699%	11	682	-96.831%
2024-02-20	2.8600	2.8600	2.8000	2.8600	+2.143%	32	672	-96.853%
2024-02-16	2.7500	2.8000	2.7500	2.8000	+1.818%	30	650	-96.786%
2024-02-15	2.8500	2.8500	2.7500	2.7500	-11.290%	26	650	-96.727%
2024-02-13	3.0000	3.1000	2.9500	3.1000	+1.639%	633	650	-97.097%
2024-02-05	3.0500	3.0500	3.0500	3.0500	-3.175%	3	22	-97.049%
2024-02-01	3.1500	3.1500	3.1500	3.1500	+21.622%	1	22	-97.143%
2024-01-31	2.5900	2.5900	2.5900	2.5900	-10.997%	1	21	-96.525%
2024-01-26	2.9100	2.9100	2.9100	2.9100	+3.559%	1	20	-96.907%
2024-01-24	2.8100	2.8100	2.8100	2.8100	-7.869%	1	19	-96.797%
2024-01-22	3.0500	3.0500	3.0500	3.0500	-6.728%	1	18	-97.049%
2024-01-19	3.2700	3.2700	3.2700	3.2700	-2.388%	10	18	-97.248%
2024-01-18	3.3500	3.3500	3.3500	3.3500	0.000%	10	19	-97.313%
2024-01-12	3.1000	3.3500	3.1000	3.3500	+11.667%	6	3	-97.313%
2024-01-10	3.0000	3.0000	3.0000	3.0000	-3.226%	1	3	-97.000%
2024-01-09	3.0700	3.1000	3.0700	3.1000	0.000%	2	2	-97.097%