Dark

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

EOD

Aug 24, 2026

0.9200-11.538%(-0.1200)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.0600	1.0600	0.9200	0.9200	-11.538%	24	4,811	0.000%
2026-08-21	1.0200	1.0600	0.9300	1.0400	+4.000%	1,758	4,831	-11.538%
2026-08-20	0.9300	1.0000	0.9300	1.0000	+20.482%	85	3,393	-8.000%
2026-08-19	0.8300	0.8300	0.8300	0.8300	+9.211%	13	3,348	+10.843%
2026-08-18	0.7600	0.7900	0.7500	0.7600	0.000%	1,369	3,335	+21.053%
2026-08-17	0.6300	0.7600	0.6100	0.7600	+8.571%	17	3,328	+21.053%
2026-08-14	0.7200	0.7200	0.7000	0.7000	-9.091%	3	3,321	+31.429%
2026-08-13	0.7500	0.7700	0.7400	0.7700	+6.944%	113	3,321	+19.481%
2026-08-12	0.8500	0.8500	0.7200	0.7200	-15.294%	22	3,368	+27.778%
2026-08-11	0.8600	0.8700	0.8500	0.8500	-7.609%	5	3,368	+8.235%
2026-08-10	0.9000	0.9200	0.8700	0.9200	-7.071%	43	3,366	0.000%
2026-08-07	1.1100	1.1100	0.9900	0.9900	-4.808%	20	3,344	-7.071%
2026-08-06	1.0500	1.0600	1.0400	1.0400	-0.952%	24	3,340	-11.538%
2026-08-05	1.1400	1.1400	1.0300	1.0500	-2.778%	43	3,345	-12.381%
2026-08-04	1.1400	1.1400	1.0800	1.0800	-10.744%	11	3,334	-14.815%
2026-08-03	1.2600	1.2600	1.2100	1.2100	-6.202%	12	3,329	-23.967%
2026-07-31	1.3700	1.3700	1.2900	1.2900	-5.839%	14	3,334	-28.682%
2026-07-30	1.4900	1.5700	1.3500	1.3700	-12.179%	452	3,330	-32.847%
2026-07-29	1.4000	1.5600	1.1100	1.5600	+19.084%	110	3,665	-41.026%
2026-07-28	1.4400	1.4400	1.3000	1.3100	0.000%	238	3,564	-29.771%
2026-07-27	1.3500	1.3500	1.3100	1.3100	-7.746%	2	3,389	-29.771%
2026-07-24	1.6100	1.6100	1.4200	1.4200	-11.250%	195	3,387	-35.211%
2026-07-23	1.6300	1.7300	1.6000	1.6000	+6.667%	135	3,399	-42.500%
2026-07-22	1.6100	1.6100	1.5000	1.5000	-5.063%	16	3,360	-38.667%
2026-07-21	1.7100	1.7100	1.5800	1.5800	-12.707%	10	3,346	-41.772%
2026-07-20	1.7000	1.8100	1.7000	1.8100	+15.287%	23	3,337	-49.171%
2026-07-17	1.7200	1.7200	1.5600	1.5700	+0.641%	202	3,316	-41.401%
2026-07-16	1.5400	1.5800	1.5000	1.5600	-0.637%	92	3,249	-41.026%
2026-07-15	1.6000	1.6000	1.5000	1.5700	-12.778%	62	3,164	-41.401%
2026-07-14	1.9400	1.9400	1.6700	1.8000	-15.493%	122	3,122	-48.889%
2026-07-13	2.2000	2.2200	2.1100	2.1300	+3.398%	55	3,081	-56.808%
2026-07-10	2.0400	2.0600	2.0300	2.0600	-7.207%	29	3,038	-55.340%
2026-07-09	2.3000	2.3000	2.2200	2.2200	-10.484%	19	3,018	-58.559%
2026-07-08	2.2700	2.4800	2.2500	2.4800	+23.383%	29	3,005	-62.903%
2026-07-07	1.8900	2.0200	1.8800	2.0100	-3.365%	61	2,999	-54.229%
2026-07-06	2.0500	2.1100	2.0500	2.0800	-16.800%	36	2,968	-55.769%
2026-07-02	2.4100	2.5000	2.4000	2.5000	+2.881%	39	2,902	-63.200%
2026-07-01	2.6500	2.6500	2.4000	2.4300	-14.134%	100	2,902	-62.140%
2026-06-30	2.9100	2.9100	2.8300	2.8300	+13.200%	64	2,838	-67.491%
2026-06-29	2.5200	2.5200	2.4800	2.5000	-5.660%	12	2,809	-63.200%
2026-06-26	2.7300	2.7300	2.5900	2.6500	+1.145%	969	2,806	-65.283%
2026-06-25	2.5000	2.6500	2.5000	2.6200	-7.092%	109	1,856	-64.885%
2026-06-24	2.8000	2.9200	2.7600	2.8200	+6.015%	73	1,751	-67.376%
2026-06-23	2.7600	2.7600	2.6600	2.6600	-7.639%	55	1,701	-65.414%
2026-06-22	2.9400	2.9400	2.7700	2.8800	-15.294%	24	1,666	-68.056%
2026-06-18	2.9000	3.4000	2.9000	3.4000	+8.974%	31	1,632	-72.941%
2026-06-17	2.7800	3.2400	2.7800	3.1200	+2.295%	23	1,632	-70.513%
2026-06-16	3.3000	3.3000	3.0500	3.0500	-12.857%	21	1,617	-69.836%
2026-06-15	3.5000	3.5000	3.3500	3.5000	-6.667%	31	1,600	-73.714%
2026-06-12	3.8500	3.8500	3.5500	3.7500	-6.250%	35	1,593	-75.467%
2026-06-11	4.0000	4.0000	4.0000	4.0000	-4.762%	3	1,565	-77.000%
2026-06-10	4.2500	4.2500	4.1500	4.2000	-7.692%	84	1,565	-78.095%
2026-06-09	4.4000	4.5500	4.3500	4.5500	0.000%	39	1,523	-79.780%
2026-06-08	4.5000	4.5500	4.5000	4.5500	-5.208%	3	1,484	-79.780%
2026-06-05	4.8800	4.8800	4.7500	4.8000	-20.530%	90	1,482	-80.833%
2026-06-03	6.0500	6.0500	6.0400	6.0400	+3.248%	20	1,435	-84.768%
2026-06-01	5.8500	5.8500	5.8500	5.8500	-15.217%	1	1,424	-84.274%
2026-05-14	6.9000	6.9000	6.9000	6.9000	+9.698%	10	1,425	-86.667%
2026-05-11	6.2900	6.2900	6.2900	6.2900	+1.452%	22	1,429	-85.374%
2026-05-08	5.6000	6.2000	5.6000	6.2000	+14.815%	38	1,425	-85.161%
2026-05-07	5.3200	5.4000	5.3200	5.4000	+10.204%	108	1,408	-82.963%
2026-05-06	4.9000	4.9000	4.9000	4.9000	-3.922%	1	1,313	-81.224%
2026-05-05	5.1000	5.1000	5.1000	5.1000	-6.764%	25	1,312	-81.961%
2026-05-04	5.4000	5.4700	5.4000	5.4700	+6.214%	27	1,294	-83.181%
2026-05-01	5.1500	5.1500	5.1500	5.1500	-6.364%	5	1,266	-82.136%
2026-04-29	5.6200	5.6200	5.5000	5.5000	+2.421%	30	1,266	-83.273%
2026-04-28	5.3000	5.3700	5.3000	5.3700	-0.556%	7	1,236	-82.868%
2026-04-27	5.4000	5.4000	5.4000	5.4000	-7.216%	1	1,229	-82.963%
2026-04-24	5.6700	5.8200	5.6700	5.8200	+3.009%	102	1,229	-84.192%
2026-04-23	5.6500	5.6500	5.6500	5.6500	+7.008%	20	1,329	-83.717%
2026-04-22	5.2800	5.2800	5.2800	5.2800	+11.158%	15	1,349	-82.576%
2026-04-17	4.7000	4.7500	4.7000	4.7500	-3.061%	11	1,337	-80.632%
2026-04-16	4.8300	4.9000	4.8200	4.9000	+4.255%	9	1,327	-81.224%
2026-04-15	5.0000	5.0000	4.7000	4.7000	-10.985%	12	1,321	-80.426%
2026-04-14	5.4000	5.4000	5.1500	5.2800	-4.000%	7	1,309	-82.576%
2026-04-13	5.6000	5.6000	5.5000	5.5000	-5.009%	3	1,306	-83.273%
2026-04-10	5.7500	5.7900	5.7500	5.7900	-21.757%	5	1,308	-84.111%
2026-04-07	7.4000	7.4000	7.4000	7.4000	-0.804%	10	1,304	-87.568%
2026-04-06	7.4600	7.4600	7.4600	7.4600	-11.190%	1	1,304	-87.668%
2026-04-02	8.3500	8.4000	8.3500	8.4000	-6.459%	16	1,304	-89.048%
2026-03-31	8.9800	8.9800	8.9800	8.9800	+5.771%	1	1,304	-89.755%
2026-03-24	8.4900	8.4900	8.4900	8.4900	-2.414%	10	1,304	-89.164%
2026-03-06	8.7000	8.7000	8.7000	8.7000	+10.127%	5	1,299	-89.425%
2026-03-05	7.9000	7.9000	7.9000	7.9000	+2.597%	3	1,299	-88.354%
2026-03-04	7.7000	7.7000	7.7000	7.7000	-1.282%	3	1,299	-88.052%
2026-03-03	7.8000	7.8000	7.8000	7.8000	+0.128%	3	1,299	-88.205%
2026-03-02	7.6500	7.7900	7.6500	7.7900	-0.384%	5	1,299	-88.190%
2026-02-24	7.8200	7.8200	7.8200	7.8200	+22.571%	1	1,299	-88.235%
2026-02-23	6.3800	6.3800	6.3800	6.3800	+2.903%	5	1,300	-85.580%
2026-02-20	6.2000	6.2000	6.2000	6.2000	+10.714%	3	1,300	-85.161%
2026-02-11	5.6000	5.6000	5.6000	5.6000	+12.903%	1	1,300	-83.571%
2026-02-10	4.8500	4.9600	4.8500	4.9600	+12.727%	2	1,300	-81.452%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-10.204%	50	1,300	-79.091%
2026-02-04	4.9000	4.9000	4.9000	4.9000	-14.035%	1	1,250	-81.224%
2026-01-30	5.7500	5.8500	5.6500	5.7000	-11.215%	58	1,250	-83.860%
2026-01-14	6.0000	6.4200	6.0000	6.4200	+27.129%	3	1,250	-85.670%
2026-01-13	4.9000	5.1500	4.9000	5.0500	+1.000%	4	1,252	-81.782%
2026-01-12	5.0000	5.0000	5.0000	5.0000	+6.383%	3	1,253	-81.600%
2026-01-08	4.7000	4.7000	4.6500	4.7000	-1.053%	15	1,254	-80.426%
2026-01-07	4.8000	4.8000	4.7000	4.7500	+9.195%	8	1,242	-80.632%
2026-01-06	4.4500	4.4500	4.3500	4.3500	0.000%	7	1,237	-78.851%
2026-01-05	4.2500	4.3500	4.2500	4.3500	-9.375%	9	1,229	-78.851%
2026-01-02	5.0000	5.0000	4.8000	4.8000	-5.882%	23	1,229	-80.833%
2025-12-31	5.0500	5.1000	5.0500	5.1000	+1.796%	10	1,206	-81.961%
2025-12-30	4.9500	5.0500	4.9500	5.0100	+1.829%	8	1,206	-81.637%
2025-12-29	4.8500	4.9500	4.8500	4.9200	+4.681%	8	1,200	-81.301%
2025-12-26	4.6500	4.7500	4.6500	4.7000	+2.174%	14	1,196	-80.426%
2025-12-24	4.7200	4.7200	4.6000	4.6000	-2.128%	142	1,005	-80.000%
2025-12-23	4.7500	4.7500	4.6500	4.7000	-2.083%	50	1,005	-80.426%
2025-12-22	4.9500	4.9500	4.7500	4.8000	-6.796%	39	976	-80.833%
2025-12-19	5.3000	5.3000	5.1000	5.1500	-7.207%	78	981	-82.136%
2025-12-18	5.3500	5.7000	5.3500	5.5500	+2.778%	21	943	-83.423%
2025-12-17	5.1500	5.4500	5.1500	5.4000	+1.887%	25	933	-82.963%
2025-12-16	5.2500	5.4000	5.2500	5.3000	+3.922%	12	919	-82.642%
2025-12-15	5.0000	5.2000	5.0000	5.1000	-1.923%	20	919	-81.961%
2025-12-12	5.2500	5.2500	5.2000	5.2000	-6.810%	9	906	-82.308%
2025-12-11	5.5800	5.5800	5.5800	5.5800	+2.011%	3	898	-83.513%
2025-12-10	5.4700	5.4700	5.4700	5.4700	-10.328%	100	798	-83.181%
2025-12-01	6.1000	6.1000	6.1000	6.1000	-17.007%	20	798	-84.918%
2025-11-21	7.7500	7.7500	7.3500	7.3500	+6.522%	10	781	-87.483%
2025-11-19	6.9500	6.9500	6.9000	6.9000	-0.719%	18	781	-86.667%
2025-11-18	6.9500	6.9500	6.9500	6.9500	+2.356%	2	783	-86.763%
2025-11-17	6.7900	6.7900	6.7900	6.7900	+1.042%	8	785	-86.451%
2025-11-14	6.7500	6.8000	6.7200	6.7200	+6.667%	16	777	-86.310%
2025-11-13	6.3000	6.3000	6.3000	6.3000	+7.692%	1	782	-85.397%
2025-11-12	5.8500	5.8500	5.8500	5.8500	-4.878%	5	778	-84.274%
2025-11-11	6.1500	6.1500	6.1500	6.1500	-0.324%	1	778	-85.041%
2025-11-10	6.1700	6.1700	6.1700	6.1700	-1.280%	1	777	-85.089%
2025-11-07	6.4500	6.4500	6.2500	6.2500	-0.319%	4	777	-85.280%
2025-11-04	6.2500	6.2700	6.2500	6.2700	-1.260%	98	774	-85.327%
2025-10-30	6.3500	6.3500	6.3500	6.3500	-3.053%	1	752	-85.512%
2025-10-29	6.4600	6.5500	6.4600	6.5500	-6.429%	4	752	-85.954%
2025-09-24	7.0000	7.0000	7.0000	7.0000	+2.941%	5	752	-86.857%
2025-09-23	6.8000	6.8000	6.8000	6.8000	-7.104%	7	752	-86.471%
2025-09-16	7.5400	7.5700	7.3200	7.3200	+0.274%	42	755	-87.432%
2025-09-15	7.3000	7.3000	7.3000	7.3000	-2.667%	15	755	-87.397%
2025-09-05	7.5000	7.5000	7.5000	7.5000	-7.407%	1	755	-87.733%
2025-08-25	8.0600	8.1000	8.0600	8.1000	-12.432%	16	755	-88.642%
2025-08-14	9.1600	9.2500	9.1600	9.2500	-2.632%	2	755	-90.054%
2025-06-27	9.5000	9.5000	9.5000	9.5000	+0.956%	18	755	-90.316%
2025-06-26	9.3300	9.4100	9.3300	9.4100	-3.189%	6	755	-90.223%
2025-06-25	9.6200	9.7200	9.6200	9.7200	-0.816%	2	755	-90.535%
2025-06-24	9.8000	9.9000	9.8000	9.8000	-46.006%	838	755	-90.612%
2025-04-14	18.1500	18.1500	18.1500	18.1500	+30.108%	1	26	-94.931%
2025-03-31	13.9400	13.9500	13.9400	13.9500	+38.119%	42	26	-93.405%
2025-02-18	10.1000	10.1000	10.1000	10.1000	+3.061%	7	54	-90.891%
2025-02-14	10.0000	10.0000	9.8000	9.8000	-2.874%	46	56	-90.612%
2025-01-31	10.0900	10.0900	10.0900	10.0900	-5.436%	2	56	-90.882%
2024-12-12	10.6700	10.6700	10.6700	10.6700	+5.644%	1	56	-91.378%
2024-12-03	10.1000	10.1000	10.1000	10.1000	0.000%	50	55	-90.891%
2024-11-22	10.1000	10.1000	10.1000	10.1000	-29.812%	100	55	-90.891%
2024-07-05	14.3900	14.3900	14.3900	14.3900	-5.639%	10	5	-93.607%
2024-06-06	15.2500	15.2500	15.2500	15.2500	-9.817%	1	4	-93.967%
2024-05-30	16.2500	16.9100	16.2500	16.9100	+12.210%	2	3	-94.559%
2024-05-23	15.0700	15.0700	15.0700	15.0700	-26.488%	1	1	-93.895%
2024-04-16	20.2500	20.5000	20.2500	20.5000	0.000%	2	0	-95.512%