Dark

BAC20261218P55
BAC Dec 18 2026 55.00 Put (BAC261218P00055000)
option OPRA

EOD

Jul 1, 2026

2.43-14.134%(-0.40)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.6500	2.6500	2.4000	2.4300	-14.134%	100	2,902	0.000%
2026-06-30	2.9100	2.9100	2.8300	2.8300	+13.200%	64	2,838	-14.134%
2026-06-29	2.5200	2.5200	2.4800	2.5000	-5.660%	12	2,809	-2.800%
2026-06-26	2.7300	2.7300	2.5900	2.6500	+1.145%	969	2,806	-8.302%
2026-06-25	2.5000	2.6500	2.5000	2.6200	-7.092%	109	1,856	-7.252%
2026-06-24	2.8000	2.9200	2.7600	2.8200	+6.015%	73	1,751	-13.830%
2026-06-23	2.7600	2.7600	2.6600	2.6600	-7.639%	55	1,701	-8.647%
2026-06-22	2.9400	2.9400	2.7700	2.8800	-15.294%	24	1,666	-15.625%
2026-06-18	2.9000	3.4000	2.9000	3.4000	+8.974%	31	1,632	-28.529%
2026-06-17	2.7800	3.2400	2.7800	3.1200	+2.295%	23	1,632	-22.115%
2026-06-16	3.3000	3.3000	3.0500	3.0500	-12.857%	21	1,617	-20.328%
2026-06-15	3.5000	3.5000	3.3500	3.5000	-6.667%	31	1,600	-30.571%
2026-06-12	3.8500	3.8500	3.5500	3.7500	-6.250%	35	1,593	-35.200%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-4.762%	3	1,565	-39.250%
2026-06-10	4.2500	4.2500	4.1500	4.2000	-7.692%	84	1,565	-42.143%
2026-06-09	4.4000	4.5500	4.3500	4.5500	0.000%	39	1,523	-46.593%
2026-06-08	4.5000	4.5500	4.5000	4.5500	-5.208%	3	1,484	-46.593%
2026-06-05	4.8800	4.8800	4.7500	4.8000	-20.530%	90	1,482	-49.375%
2026-06-03	6.0500	6.0500	6.0400	6.0400	+3.248%	20	1,435	-59.768%
2026-06-01	5.8500	5.8500	5.8500	5.8500	-15.217%	1	1,424	-58.462%
2026-05-14	6.9000	6.9000	6.9000	6.9000	+9.698%	10	1,425	-64.783%
2026-05-11	6.2900	6.2900	6.2900	6.2900	+1.452%	22	1,429	-61.367%
2026-05-08	5.6000	6.2000	5.6000	6.2000	+14.815%	38	1,425	-60.806%
2026-05-07	5.3200	5.4000	5.3200	5.4000	+10.204%	108	1,408	-55.000%
2026-05-06	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,313	-50.408%
2026-05-05	5.1000	5.1000	5.1000	5.1000	-6.764%	25	1,312	-52.353%
2026-05-04	5.4000	5.4700	5.4000	5.4700	+6.214%	27	1,294	-55.576%
2026-05-01	5.1500	5.1500	5.1500	5.1500	-6.364%	5	1,266	-52.816%
2026-04-29	5.6200	5.6200	5.5000	5.5000	+2.421%	30	1,266	-55.818%
2026-04-28	5.3000	5.3700	5.3000	5.3700	-0.556%	7	1,236	-54.749%
2026-04-27	5.4000	5.4000	5.4000	5.4000	-7.216%	1	1,229	-55.000%
2026-04-24	5.6700	5.8200	5.6700	5.8200	+3.009%	102	1,229	-58.247%
2026-04-23	5.6500	5.6500	5.6500	5.6500	+7.008%	20	1,329	-56.991%
2026-04-22	5.2800	5.2800	5.2800	5.2800	+11.158%	15	1,349	-53.977%
2026-04-17	4.7000	4.7500	4.7000	4.7500	-3.061%	11	1,337	-48.842%
2026-04-16	4.8300	4.9000	4.8200	4.9000	+4.255%	9	1,327	-50.408%
2026-04-15	5.0000	5.0000	4.7000	4.7000	-10.985%	12	1,321	-48.298%
2026-04-14	5.4000	5.4000	5.1500	5.2800	-4.000%	7	1,309	-53.977%
2026-04-13	5.6000	5.6000	5.5000	5.5000	-5.009%	3	1,306	-55.818%
2026-04-10	5.7500	5.7900	5.7500	5.7900	-21.757%	5	1,308	-58.031%
2026-04-07	7.4000	7.4000	7.4000	7.4000	-0.804%	10	1,304	-67.162%
2026-04-06	7.4600	7.4600	7.4600	7.4600	-11.190%	1	1,304	-67.426%
2026-04-02	8.3500	8.4000	8.3500	8.4000	-6.459%	16	1,304	-71.071%
2026-03-31	8.9800	8.9800	8.9800	8.9800	+5.771%	1	1,304	-72.940%
2026-03-24	8.4900	8.4900	8.4900	8.4900	-2.414%	10	1,304	-71.378%
2026-03-06	8.7000	8.7000	8.7000	8.7000	+10.127%	5	1,299	-72.069%
2026-03-05	7.9000	7.9000	7.9000	7.9000	+2.597%	3	1,299	-69.241%
2026-03-04	7.7000	7.7000	7.7000	7.7000	-1.282%	3	1,299	-68.442%
2026-03-03	7.8000	7.8000	7.8000	7.8000	+0.128%	3	1,299	-68.846%
2026-03-02	7.6500	7.7900	7.6500	7.7900	-0.384%	5	1,299	-68.806%
2026-02-24	7.8200	7.8200	7.8200	7.8200	+22.571%	1	1,299	-68.926%
2026-02-23	6.3800	6.3800	6.3800	6.3800	+2.903%	5	1,300	-61.912%
2026-02-20	6.2000	6.2000	6.2000	6.2000	+10.714%	3	1,300	-60.806%
2026-02-11	5.6000	5.6000	5.6000	5.6000	+12.903%	1	1,300	-56.607%
2026-02-10	4.8500	4.9600	4.8500	4.9600	+12.727%	2	1,300	-51.008%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-10.204%	50	1,300	-44.773%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-14.035%	1	1,250	-50.408%
2026-01-30	5.7500	5.8500	5.6500	5.7000	-11.215%	58	1,250	-57.368%
2026-01-14	6.0000	6.4200	6.0000	6.4200	+27.129%	3	1,250	-62.150%
2026-01-13	4.9000	5.1500	4.9000	5.0500	+1.000%	4	1,252	-51.881%
2026-01-12	5.0000	5.0000	5.0000	5.0000	+6.383%	3	1,253	-51.400%
2026-01-08	4.7000	4.7000	4.6500	4.7000	-1.053%	15	1,254	-48.298%
2026-01-07	4.8000	4.8000	4.7000	4.7500	+9.195%	8	1,242	-48.842%
2026-01-06	4.4500	4.4500	4.3500	4.3500	0.000%	7	1,237	-44.138%
2026-01-05	4.2500	4.3500	4.2500	4.3500	-9.375%	9	1,229	-44.138%
2026-01-02	5.0000	5.0000	4.8000	4.8000	-5.882%	23	1,229	-49.375%
2025-12-31	5.0500	5.1000	5.0500	5.1000	+1.796%	10	1,206	-52.353%
2025-12-30	4.9500	5.0500	4.9500	5.0100	+1.829%	8	1,206	-51.497%
2025-12-29	4.8500	4.9500	4.8500	4.9200	+4.681%	8	1,200	-50.610%
2025-12-26	4.6500	4.7500	4.6500	4.7000	+2.174%	14	1,196	-48.298%
2025-12-24	4.7200	4.7200	4.6000	4.6000	-2.128%	142	1,005	-47.174%
2025-12-23	4.7500	4.7500	4.6500	4.7000	-2.083%	50	1,005	-48.298%
2025-12-22	4.9500	4.9500	4.7500	4.8000	-6.796%	39	976	-49.375%
2025-12-19	5.3000	5.3000	5.1000	5.1500	-7.207%	78	981	-52.816%
2025-12-18	5.3500	5.7000	5.3500	5.5500	+2.778%	21	943	-56.216%
2025-12-17	5.1500	5.4500	5.1500	5.4000	+1.887%	25	933	-55.000%
2025-12-16	5.2500	5.4000	5.2500	5.3000	+3.922%	12	919	-54.151%
2025-12-15	5.0000	5.2000	5.0000	5.1000	-1.923%	20	919	-52.353%
2025-12-12	5.2500	5.2500	5.2000	5.2000	-6.810%	9	906	-53.269%
2025-12-11	5.5800	5.5800	5.5800	5.5800	+2.011%	3	898	-56.452%
2025-12-10	5.4700	5.4700	5.4700	5.4700	-10.328%	100	798	-55.576%
2025-12-01	6.1000	6.1000	6.1000	6.1000	-17.007%	20	798	-60.164%
2025-11-21	7.7500	7.7500	7.3500	7.3500	+6.522%	10	781	-66.939%
2025-11-19	6.9500	6.9500	6.9000	6.9000	-0.719%	18	781	-64.783%
2025-11-18	6.9500	6.9500	6.9500	6.9500	+2.356%	2	783	-65.036%
2025-11-17	6.7900	6.7900	6.7900	6.7900	+1.042%	8	785	-64.212%
2025-11-14	6.7500	6.8000	6.7200	6.7200	+6.667%	16	777	-63.839%
2025-11-13	6.3000	6.3000	6.3000	6.3000	+7.692%	1	782	-61.429%
2025-11-12	5.8500	5.8500	5.8500	5.8500	-4.878%	5	778	-58.462%
2025-11-11	6.1500	6.1500	6.1500	6.1500	-0.324%	1	778	-60.488%
2025-11-10	6.1700	6.1700	6.1700	6.1700	-1.280%	1	777	-60.616%
2025-11-07	6.4500	6.4500	6.2500	6.2500	-0.319%	4	777	-61.120%
2025-11-04	6.2500	6.2700	6.2500	6.2700	-1.260%	98	774	-61.244%
2025-10-30	6.3500	6.3500	6.3500	6.3500	-3.053%	1	752	-61.732%
2025-10-29	6.4600	6.5500	6.4600	6.5500	-6.429%	4	752	-62.901%
2025-09-24	7.0000	7.0000	7.0000	7.0000	+2.941%	5	752	-65.286%
2025-09-23	6.8000	6.8000	6.8000	6.8000	-7.104%	7	752	-64.265%
2025-09-16	7.5400	7.5700	7.3200	7.3200	+0.274%	42	755	-66.803%
2025-09-15	7.3000	7.3000	7.3000	7.3000	-2.667%	15	755	-66.712%
2025-09-05	7.5000	7.5000	7.5000	7.5000	-7.407%	1	755	-67.600%
2025-08-25	8.0600	8.1000	8.0600	8.1000	-12.432%	16	755	-70.000%
2025-08-14	9.1600	9.2500	9.1600	9.2500	-2.632%	2	755	-73.730%
2025-06-27	9.5000	9.5000	9.5000	9.5000	+0.956%	18	755	-74.421%
2025-06-26	9.3300	9.4100	9.3300	9.4100	-3.189%	6	755	-74.176%
2025-06-25	9.6200	9.7200	9.6200	9.7200	-0.816%	2	755	-75.000%
2025-06-24	9.8000	9.9000	9.8000	9.8000	-46.006%	838	755	-75.204%
2025-04-14	18.1500	18.1500	18.1500	18.1500	+30.108%	1	26	-86.612%
2025-03-31	13.9400	13.9500	13.9400	13.9500	+38.119%	42	26	-82.581%
2025-02-18	10.1000	10.1000	10.1000	10.1000	+3.061%	7	54	-75.941%
2025-02-14	10.0000	10.0000	9.8000	9.8000	-2.874%	46	56	-75.204%
2025-01-31	10.0900	10.0900	10.0900	10.0900	-5.436%	2	56	-75.917%
2024-12-12	10.6700	10.6700	10.6700	10.6700	+5.644%	1	56	-77.226%
2024-12-03	10.1000	10.1000	10.1000	10.1000	0.000%	50	55	-75.941%
2024-11-22	10.1000	10.1000	10.1000	10.1000	-29.812%	100	55	-75.941%
2024-07-05	14.3900	14.3900	14.3900	14.3900	-5.639%	10	5	-83.113%
2024-06-06	15.2500	15.2500	15.2500	15.2500	-9.817%	1	4	-84.066%
2024-05-30	16.2500	16.9100	16.2500	16.9100	+12.210%	2	3	-85.630%
2024-05-23	15.0700	15.0700	15.0700	15.0700	-26.488%	1	1	-83.875%
2024-04-16	20.2500	20.5000	20.2500	20.5000	0.000%	2	0	-88.146%