Dark

BAC20261218P52.5
BAC Dec 18 2026 52.50 Put (BAC261218P00052500)
option OPRA

EOD

Jul 1, 2026

1.73-15.610%(-0.32)132

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	1.8800	1.8800	1.7000	1.7300	-15.610%	132	2,497	0.000%
2026-06-30	1.9900	2.0500	1.9600	2.0500	+14.525%	110	2,406	-15.610%
2026-06-29	1.7700	1.8100	1.7600	1.7900	-8.205%	29	2,321	-3.352%
2026-06-26	1.9800	1.9800	1.8600	1.9500	+7.143%	25	2,307	-11.282%
2026-06-25	1.7900	1.9000	1.6700	1.8200	-10.345%	91	2,284	-4.945%
2026-06-24	2.0200	2.0500	1.9600	2.0300	+3.571%	310	2,235	-14.778%
2026-06-23	1.9900	1.9900	1.9200	1.9600	-5.769%	481	2,065	-11.735%
2026-06-22	2.0500	2.2100	2.0500	2.0800	-15.447%	109	1,703	-16.827%
2026-06-18	2.2100	2.4600	2.2100	2.4600	+17.143%	622	1,251	-29.675%
2026-06-17	2.0400	2.1000	2.0100	2.1000	-7.080%	135	1,251	-17.619%
2026-06-16	2.4300	2.4300	2.1700	2.2600	-11.719%	123	1,202	-23.451%
2026-06-15	2.4800	2.6000	2.4800	2.5600	-6.909%	66	1,150	-32.422%
2026-06-12	2.7500	2.7500	2.7500	2.7500	-9.836%	2	1,132	-37.091%
2026-06-11	3.3000	3.3000	3.0000	3.0500	-1.613%	21	1,130	-43.279%
2026-06-10	3.2000	3.2000	3.0500	3.1000	-8.824%	43	1,122	-44.194%
2026-06-09	3.2500	3.5300	3.2500	3.4000	-4.762%	32	1,093	-49.118%
2026-06-08	3.6000	3.6000	3.5700	3.5700	-0.833%	4	1,090	-51.541%
2026-06-05	3.4400	3.6000	3.4400	3.6000	+2.857%	5	1,086	-51.944%
2026-06-04	3.7500	3.7500	3.5000	3.5000	-15.663%	22	1,087	-50.571%
2026-06-03	4.6000	4.6000	4.1500	4.1500	-1.190%	6	1,090	-58.313%
2026-06-02	4.2000	4.2000	4.2000	4.2000	-7.692%	1	1,091	-58.810%
2026-06-01	4.5500	4.5500	4.5500	4.5500	0.000%	38	1,091	-61.978%
2026-05-29	4.7000	4.7000	4.5500	4.5500	-2.151%	3	1,091	-61.978%
2026-05-28	4.6500	4.6500	4.6500	4.6500	+9.412%	6	1,093	-62.796%
2026-05-27	4.2500	4.2500	4.2500	4.2500	-12.371%	1	1,099	-59.294%
2026-05-19	4.8500	4.8500	4.8500	4.8500	-4.528%	1	1,100	-64.330%
2026-05-18	5.0800	5.0800	5.0800	5.0800	-9.286%	1	1,101	-65.945%
2026-05-15	5.6000	5.6000	5.6000	5.6000	+7.692%	1	1,101	-69.107%
2026-05-11	5.2000	5.2000	5.2000	5.2000	+36.842%	10	1,102	-66.731%
2026-05-07	3.8000	3.8000	3.8000	3.8000	+1.604%	23	1,102	-54.474%
2026-05-06	3.6500	3.7400	3.6500	3.7400	-5.316%	28	1,099	-53.743%
2026-05-05	4.0500	4.0500	3.9500	3.9500	-9.611%	2	1,096	-56.203%
2026-05-04	4.2000	4.4000	4.1500	4.3700	+10.633%	11	1,097	-60.412%
2026-05-01	3.9500	3.9500	3.9500	3.9500	+1.282%	2	1,095	-56.203%
2026-04-30	3.9000	3.9000	3.9000	3.9000	-8.235%	100	1,095	-55.641%
2026-04-29	4.3000	4.3000	4.2500	4.2500	+2.410%	4	1,103	-59.294%
2026-04-28	4.1500	4.1500	4.1500	4.1500	+1.220%	3	1,103	-58.313%
2026-04-27	4.1000	4.1000	4.1000	4.1000	+5.398%	1	1,103	-57.805%
2026-04-22	3.9000	3.9200	3.8900	3.8900	-0.256%	100	1,103	-55.527%
2026-04-20	3.9000	3.9000	3.9000	3.9000	+4.839%	20	1,163	-55.641%
2026-04-17	3.5700	3.7500	3.5700	3.7200	-4.615%	217	1,183	-53.495%
2026-04-16	3.8000	3.9000	3.8000	3.9000	-9.091%	23	1,214	-55.641%
2026-04-14	4.2900	4.2900	4.2900	4.2900	-3.596%	10	1,201	-59.674%
2026-04-13	4.6700	4.6700	4.4500	4.4500	-1.111%	11	1,191	-61.124%
2026-04-10	4.5000	4.5000	4.5000	4.5000	0.000%	1	1,200	-61.556%
2026-04-09	4.7500	4.7500	4.5000	4.5000	-25.000%	132	1,199	-61.556%
2026-04-06	5.9000	6.0000	5.9000	6.0000	-12.152%	26	1,133	-71.167%
2026-03-31	6.8300	6.8300	6.8300	6.8300	+0.441%	3	1,107	-74.671%
2026-03-26	6.6700	6.8000	6.6700	6.8000	-5.292%	17	1,104	-74.559%
2026-03-23	7.1800	7.1800	7.1800	7.1800	-4.901%	3	1,111	-75.905%
2026-03-20	7.5500	7.5500	7.5500	7.5500	-4.672%	4	1,108	-77.086%
2026-03-19	7.9500	8.0500	7.9200	7.9200	+0.253%	3	1,104	-78.157%
2026-03-12	7.9000	7.9000	7.9000	7.9000	+12.057%	1	1,104	-78.101%
2026-03-06	7.0500	7.0500	7.0500	7.0500	+11.024%	3	1,104	-75.461%
2026-03-05	6.3500	6.3500	6.3500	6.3500	+1.600%	5	1,104	-72.756%
2026-03-04	6.2500	6.2500	6.2500	6.2500	-2.344%	2	1,107	-72.320%
2026-03-03	6.4000	6.4000	6.4000	6.4000	-4.478%	2	1,107	-72.969%
2026-03-02	6.7000	6.7000	6.7000	6.7000	+29.594%	1	1,107	-74.179%
2026-02-26	5.1700	5.1700	5.1700	5.1700	-18.196%	1	1,107	-66.538%
2026-02-24	6.3200	6.3200	6.3200	6.3200	+11.858%	1	1,107	-72.627%
2026-02-23	5.5000	5.6600	5.4500	5.6500	+13.000%	11	1,106	-69.381%
2026-02-20	4.9000	5.0000	4.9000	5.0000	-5.660%	14	1,102	-65.400%
2026-02-13	5.3000	5.3000	5.3000	5.3000	+2.913%	1	1,101	-67.358%
2026-02-12	5.2000	5.2000	5.1500	5.1500	+14.444%	12	1,101	-66.408%
2026-02-11	4.5000	4.5000	4.5000	4.5000	+29.310%	3	1,089	-61.556%
2026-02-09	3.5000	3.5000	3.4800	3.4800	+0.870%	35	1,086	-50.287%
2026-02-06	3.6000	3.6000	3.4500	3.4500	-17.857%	21	1,053	-49.855%
2026-02-05	4.1500	4.2000	4.1500	4.2000	+10.526%	188	1,032	-58.810%
2026-02-04	3.8000	3.8000	3.8000	3.8000	-12.644%	26	939	-54.474%
2026-02-02	4.3500	4.3500	4.3500	4.3500	-14.706%	10	939	-60.230%
2026-01-28	4.9500	5.1000	4.9500	5.1000	+3.030%	437	998	-66.078%
2026-01-26	4.9200	4.9500	4.9200	4.9500	-1.000%	40	691	-65.051%
2026-01-23	5.0000	5.0000	5.0000	5.0000	+6.383%	173	651	-65.400%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-3.292%	1	806	-63.191%
2026-01-14	5.0000	5.0000	4.8600	4.8600	+20.896%	11	805	-64.403%
2026-01-12	4.0300	4.0300	4.0200	4.0200	+11.667%	2	814	-56.965%
2026-01-05	3.6000	3.6000	3.6000	3.6000	-8.861%	11	801	-51.944%
2025-12-22	3.9600	3.9600	3.9500	3.9500	-4.819%	100	801	-56.203%
2025-12-19	4.2500	4.2500	4.1000	4.1500	-5.682%	24	801	-58.313%
2025-12-18	4.3500	4.7000	4.3500	4.4000	+1.149%	17	782	-60.682%
2025-12-17	4.1500	4.3500	4.1500	4.3500	+0.230%	201	765	-60.230%
2025-12-16	4.3000	4.3400	4.2700	4.3400	+4.578%	117	665	-60.138%
2025-12-12	4.3000	4.3000	4.1500	4.1500	-5.682%	57	665	-58.313%
2025-12-11	4.5000	4.6000	4.4000	4.4000	-0.901%	61	660	-60.682%
2025-12-10	4.6500	4.6500	4.4400	4.4400	-7.500%	110	553	-61.036%
2025-12-09	4.5500	4.8000	4.5000	4.8000	+4.348%	6	586	-63.958%
2025-12-08	4.7000	4.7000	4.6000	4.6000	0.000%	7	581	-62.391%
2025-12-05	4.5000	4.6000	4.5000	4.6000	+1.099%	9	576	-62.391%
2025-12-04	4.4500	4.5500	4.4500	4.5500	-1.087%	7	573	-61.978%
2025-12-03	4.8000	4.8000	4.6000	4.6000	-6.122%	8	567	-62.391%
2025-12-02	4.9500	5.0000	4.9000	4.9000	+1.031%	160	563	-64.694%
2025-12-01	4.9200	4.9200	4.8500	4.8500	+1.042%	12	406	-64.330%
2025-11-28	4.8500	4.8500	4.7500	4.8000	-5.882%	16	405	-63.958%
2025-11-26	5.2500	5.2500	5.1000	5.1000	-8.108%	14	382	-66.078%
2025-11-25	5.4500	5.5500	5.4500	5.5500	-2.632%	12	382	-68.829%
2025-11-24	5.8000	5.8000	5.7000	5.7000	-6.557%	3	381	-69.649%
2025-11-21	6.4000	6.4000	6.1000	6.1000	+15.094%	34	379	-71.639%
2025-11-20	5.3000	5.3000	5.3000	5.3000	-5.357%	1	369	-67.358%
2025-11-19	5.6000	5.6000	5.6000	5.6000	-1.754%	1	369	-69.107%
2025-11-18	5.9000	6.0500	5.7000	5.7000	+2.703%	24	368	-69.649%
2025-11-17	5.5500	5.5500	5.5500	5.5500	+1.835%	2	351	-68.829%
2025-11-14	5.6000	5.6000	5.4000	5.4500	+5.825%	8	349	-68.257%
2025-11-13	4.8500	5.1500	4.8500	5.1500	+8.421%	5	343	-66.408%
2025-11-12	4.9000	4.9000	4.6500	4.7500	-3.061%	10	338	-63.579%
2025-11-11	5.0000	5.0000	4.9000	4.9000	-9.926%	6	331	-64.694%
2025-11-07	5.4400	5.4400	5.4400	5.4400	+8.800%	1	328	-68.199%
2025-11-06	5.0000	5.0000	5.0000	5.0000	-11.032%	1	328	-65.400%
2025-11-05	5.6200	5.6200	5.6200	5.6200	+11.952%	1	327	-69.217%
2025-11-04	5.0200	5.0200	5.0200	5.0200	-5.104%	1	328	-65.538%
2025-10-30	5.3500	5.3500	5.1900	5.2900	-0.189%	3	328	-67.297%
2025-10-24	5.2900	5.3000	5.2900	5.3000	-5.861%	8	328	-67.358%
2025-10-20	5.6300	5.6300	5.6300	5.6300	-7.705%	4	328	-69.272%
2025-10-17	6.1000	6.1000	6.1000	6.1000	+13.594%	4	328	-71.639%
2025-10-15	5.5400	5.5400	5.3700	5.3700	-16.094%	5	328	-67.784%
2025-10-14	6.6500	6.6500	6.3500	6.4000	0.000%	10	327	-72.969%
2025-10-08	6.3000	6.4000	6.3000	6.4000	+6.667%	30	321	-72.969%
2025-10-06	6.0000	6.0000	6.0000	6.0000	+13.208%	15	306	-71.167%
2025-09-30	5.3000	5.3000	5.3000	5.3000	-1.852%	10	291	-67.358%
2025-09-26	5.4000	5.4000	5.4000	5.4000	-6.087%	1	284	-67.963%
2025-09-25	5.7500	5.7500	5.7500	5.7500	+0.877%	1	284	-69.913%
2025-09-24	5.7000	5.7000	5.7000	5.7000	+1.968%	1	284	-69.649%
2025-09-18	5.4700	5.5900	5.4700	5.5900	-2.102%	2	284	-69.052%
2025-09-17	5.7300	5.7800	5.6600	5.7100	-9.365%	12	284	-69.702%
2025-09-02	6.3000	6.3000	6.3000	6.3000	-5.263%	1	280	-72.540%
2025-08-25	6.6000	6.6500	6.6000	6.6500	-12.500%	16	280	-73.985%
2025-08-18	7.6500	7.7000	7.6000	7.6000	-4.403%	137	280	-77.237%
2025-07-09	8.0000	8.1000	7.9500	7.9500	+1.145%	139	144	-78.239%
2025-07-08	7.8600	7.8600	7.8600	7.8600	+9.015%	1	57	-77.990%
2025-07-02	7.2100	7.2100	7.2100	7.2100	-8.036%	1	57	-76.006%
2025-06-26	7.8100	7.8400	7.8100	7.8400	-3.329%	6	56	-77.934%
2025-06-25	8.0200	8.1100	8.0200	8.1100	-52.434%	2	59	-78.668%
2025-04-08	17.0500	17.0500	17.0500	17.0500	-7.588%	1	59	-89.853%
2025-04-04	18.1500	18.9500	18.1500	18.4500	+62.555%	14	58	-90.623%
2025-03-21	11.3500	11.3500	11.3500	11.3500	-9.921%	6	51	-84.758%
2025-03-14	12.6000	12.6000	12.6000	12.6000	-4.906%	16	48	-86.270%
2025-03-12	13.2500	13.2500	13.2500	13.2500	+7.724%	27	48	-86.943%
2025-03-07	12.3000	12.3000	12.3000	12.3000	+7.895%	4	48	-85.935%
2025-03-05	11.4000	11.4000	11.4000	11.4000	+19.372%	1	46	-84.825%
2025-02-28	9.5500	9.5500	9.5500	9.5500	-5.911%	10	45	-81.885%
2025-02-25	10.1500	10.1500	10.1500	10.1500	+10.326%	5	40	-82.956%
2025-02-20	9.2000	9.2000	9.2000	9.2000	+8.876%	7	35	-81.196%
2025-02-18	8.4500	8.4500	8.4500	8.4500	+4.321%	6	28	-79.527%
2025-01-29	8.1000	8.1000	8.1000	8.1000	0.000%	22	22	-78.642%