Dark

BAC20270115P25
BAC Jan 15 2027 25.00 Put (BAC270115P00025000)
option OPRA

EOD

Aug 20, 2026

0.04000.000%(0.0000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.0400	0.0400	0.0400	0.0400	0.000%	1	2,371	0.000%
2026-08-19	0.0300	0.0400	0.0300	0.0400	+300.000%	15	2,370	0.000%
2026-08-18	0.0100	0.0100	0.0100	0.0100	-50.000%	6	2,370	+300.000%
2026-08-13	0.0200	0.0200	0.0200	0.0200	-33.333%	6	2,376	+100.000%
2026-08-12	0.0300	0.0300	0.0300	0.0300	-40.000%	2	2,382	+33.333%
2026-08-11	0.0500	0.0500	0.0500	0.0500	+66.667%	10	2,382	-20.000%
2026-08-07	0.0300	0.0300	0.0300	0.0300	0.000%	60	2,392	+33.333%
2026-08-04	0.0300	0.0300	0.0300	0.0300	-40.000%	7	2,335	+33.333%
2026-07-21	0.0500	0.0500	0.0500	0.0500	-37.500%	1	2,342	-20.000%
2026-07-17	0.0500	0.0800	0.0500	0.0800	-11.111%	2	2,342	-50.000%
2026-07-13	0.0900	0.0900	0.0900	0.0900	+80.000%	1	2,343	-55.556%
2026-06-29	0.1100	0.1100	0.0500	0.0500	-28.571%	22	2,343	-20.000%
2026-06-25	0.0700	0.0700	0.0700	0.0700	0.000%	2	2,352	-42.857%
2026-06-24	0.0800	0.0800	0.0700	0.0700	0.000%	6	2,350	-42.857%
2026-06-23	0.0700	0.0700	0.0700	0.0700	-22.222%	4	2,346	-42.857%
2026-06-11	0.0900	0.0900	0.0900	0.0900	-18.182%	5	2,346	-55.556%
2026-06-10	0.0900	0.1100	0.0900	0.1100	+10.000%	12	2,343	-63.636%
2026-06-08	0.1100	0.1100	0.1000	0.1000	0.000%	22	2,343	-60.000%
2026-06-05	0.1300	0.1300	0.1000	0.1000	0.000%	15	2,343	-60.000%
2026-06-04	0.1000	0.1100	0.0900	0.1000	-9.091%	144	2,338	-60.000%
2026-06-03	0.1200	0.1200	0.1100	0.1100	-8.333%	30	2,212	-63.636%
2026-06-02	0.1000	0.1200	0.1000	0.1200	-14.286%	27	2,202	-66.667%
2026-06-01	0.1200	0.1400	0.1200	0.1400	+7.692%	2	2,177	-71.429%
2026-05-27	0.1500	0.1500	0.1300	0.1300	0.000%	10	2,177	-69.231%
2026-05-26	0.2900	0.2900	0.1300	0.1300	-18.750%	25	2,169	-69.231%
2026-05-22	0.1600	0.1600	0.1600	0.1600	-15.789%	13	2,149	-75.000%
2026-05-21	0.1700	0.1900	0.1700	0.1900	-5.000%	12	2,161	-78.947%
2026-05-15	0.2000	0.2000	0.2000	0.2000	-4.762%	1	2,161	-80.000%
2026-05-11	0.2100	0.2100	0.2100	0.2100	+5.000%	10	2,161	-80.952%
2026-05-07	0.2000	0.2000	0.2000	0.2000	-4.762%	8	2,151	-80.000%
2026-04-30	0.2100	0.2100	0.2100	0.2100	-12.500%	2	2,147	-80.952%
2026-04-27	0.2400	0.2400	0.2400	0.2400	0.000%	7	2,146	-83.333%
2026-04-23	0.2400	0.2400	0.2400	0.2400	0.000%	12	2,146	-83.333%
2026-04-21	0.2400	0.2400	0.2400	0.2400	+20.000%	1	2,133	-83.333%
2026-04-17	0.2000	0.2000	0.2000	0.2000	-37.500%	1	2,133	-80.000%
2026-04-08	0.3200	0.3200	0.3200	0.3200	-31.915%	2	2,132	-87.500%
2026-04-07	0.4700	0.4700	0.4700	0.4700	+4.444%	1	2,130	-91.489%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+2.273%	7	2,129	-91.111%
2026-04-02	0.4400	0.4400	0.4400	0.4400	-10.204%	1	2,130	-90.909%
2026-03-31	0.4900	0.4900	0.4900	0.4900	-7.547%	10	2,130	-91.837%
2026-03-27	0.5300	0.5300	0.5300	0.5300	+12.766%	10	2,130	-92.453%
2026-03-26	0.4700	0.4700	0.4700	0.4700	-4.082%	5	2,130	-91.489%
2026-03-23	0.4900	0.4900	0.4900	0.4900	-9.259%	1	2,130	-91.837%
2026-03-20	0.5500	0.5500	0.5400	0.5400	+1.887%	4	2,130	-92.593%
2026-03-16	0.5000	0.5300	0.5000	0.5300	-5.357%	7	2,130	-92.453%
2026-03-12	0.5400	0.5600	0.5400	0.5600	+9.804%	554	2,126	-92.857%
2026-03-11	0.5100	0.5100	0.5100	0.5100	-10.526%	40	1,843	-92.157%
2026-03-09	0.5700	0.5700	0.5700	0.5700	+7.547%	1	1,803	-92.982%
2026-03-06	0.4900	0.5300	0.4900	0.5300	+6.000%	2	1,802	-92.453%
2026-03-04	0.5000	0.5000	0.5000	0.5000	-3.846%	10	1,800	-92.000%
2026-03-02	0.5200	0.5200	0.5200	0.5200	+13.043%	2	1,790	-92.308%
2026-02-27	0.4600	0.4600	0.4600	0.4600	+15.000%	1	1,788	-91.304%
2026-02-26	0.4000	0.4000	0.4000	0.4000	-4.762%	1	1,787	-90.000%
2026-02-25	0.4200	0.4200	0.4200	0.4200	-8.696%	13	1,786	-90.476%
2026-02-23	0.4600	0.4600	0.4600	0.4600	+53.333%	15	1,786	-91.304%
2026-02-09	0.3400	0.3400	0.3000	0.3000	-6.250%	14	1,797	-86.667%
2026-02-06	0.3200	0.3200	0.3200	0.3200	-8.571%	1	1,793	-87.500%
2026-02-04	0.3500	0.3500	0.3500	0.3500	-2.778%	5	1,794	-88.571%
2026-01-27	0.3600	0.3600	0.3600	0.3600	-12.195%	193	1,794	-88.889%
2026-01-23	0.4000	0.4200	0.3600	0.4100	+10.811%	24	1,601	-90.244%
2026-01-22	0.3700	0.3700	0.3700	0.3700	-2.632%	1	1,602	-89.189%
2026-01-20	0.4000	0.4000	0.3800	0.3800	-5.000%	15	1,602	-89.474%
2026-01-14	0.4000	0.4000	0.4000	0.4000	+11.111%	1	1,599	-90.000%
2026-01-12	0.3800	0.3800	0.3600	0.3600	-2.703%	2	1,598	-88.889%
2026-01-08	0.3700	0.3700	0.3700	0.3700	+5.714%	1	1,597	-89.189%
2026-01-05	0.3500	0.3500	0.3500	0.3500	-5.405%	4	1,600	-88.571%
2026-01-02	0.3800	0.3800	0.3700	0.3700	-5.128%	26	1,600	-89.189%
2025-12-31	0.3900	0.3900	0.3900	0.3900	0.000%	5	1,571	-89.744%
2025-12-30	0.3800	0.3900	0.3800	0.3900	0.000%	30	1,571	-89.744%
2025-12-29	0.3900	0.3900	0.3900	0.3900	+2.632%	61	1,551	-89.744%
2025-12-26	0.3800	0.3800	0.3800	0.3800	-9.524%	20	1,551	-89.474%
2025-12-15	0.3900	0.4200	0.3900	0.4200	-8.696%	237	1,551	-90.476%
2025-11-28	0.4500	0.4600	0.4500	0.4600	-2.128%	48	1,553	-91.304%
2025-11-26	0.4700	0.4700	0.4700	0.4700	0.000%	4	1,543	-91.489%
2025-11-25	0.4700	0.4700	0.4700	0.4700	-11.321%	4	1,543	-91.489%
2025-11-21	0.5100	0.5300	0.5100	0.5300	+3.922%	14	1,547	-92.453%
2025-11-18	0.5100	0.5100	0.5100	0.5100	+13.333%	4	1,533	-92.157%
2025-11-12	0.4500	0.4500	0.4500	0.4500	-11.765%	1	1,529	-91.111%
2025-11-05	0.5100	0.5100	0.5100	0.5100	+10.870%	1	1,530	-92.157%
2025-10-28	0.4600	0.4600	0.4600	0.4600	-4.167%	1	1,529	-91.304%
2025-10-24	0.4800	0.4800	0.4800	0.4800	-7.692%	1	1,528	-91.667%
2025-10-22	0.5200	0.5200	0.5200	0.5200	-5.455%	1	1,529	-92.308%
2025-10-15	0.5500	0.5500	0.5500	0.5500	-6.780%	2	1,528	-92.727%
2025-10-10	0.5000	0.5900	0.5000	0.5900	+11.321%	6	1,528	-93.220%
2025-10-06	0.5400	0.5400	0.5200	0.5300	+15.217%	31	1,522	-92.453%
2025-10-02	0.4600	0.4600	0.4600	0.4600	-13.208%	10	1,499	-91.304%
2025-09-30	0.5000	0.5300	0.5000	0.5300	+6.000%	7	1,509	-92.453%
2025-09-26	0.5000	0.5000	0.5000	0.5000	+4.167%	1	1,509	-92.000%
2025-09-23	0.4800	0.4800	0.4800	0.4800	-5.882%	20	1,510	-91.667%
2025-09-17	0.4900	0.5100	0.4700	0.5100	+6.250%	5	1,510	-92.157%
2025-09-15	0.4800	0.4800	0.4800	0.4800	-5.882%	235	1,511	-91.667%
2025-09-10	0.5100	0.5100	0.5100	0.5100	-1.923%	1	1,342	-92.157%
2025-09-08	0.5200	0.5200	0.5200	0.5200	-8.772%	1	1,342	-92.308%
2025-09-02	0.5600	0.5700	0.5600	0.5700	+3.636%	4	1,342	-92.982%
2025-08-25	0.5500	0.5500	0.5500	0.5500	-6.780%	1	1,339	-92.727%
2025-08-19	0.5900	0.5900	0.5900	0.5900	-7.813%	3	1,338	-93.220%
2025-08-05	0.6400	0.6400	0.6400	0.6400	-8.571%	1	1,335	-93.750%
2025-08-01	0.6800	0.7000	0.6800	0.7000	+27.273%	13	1,335	-94.286%
2025-07-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	1,326	-92.727%
2025-07-24	0.5500	0.5500	0.5500	0.5500	-6.780%	1	1,325	-92.727%
2025-07-21	0.5900	0.5900	0.5900	0.5900	-9.231%	5	1,324	-93.220%
2025-07-01	0.6500	0.6500	0.6500	0.6500	-14.474%	2	1,404	-93.846%
2025-06-18	0.7600	0.7600	0.7600	0.7600	-7.317%	8	1,396	-94.737%
2025-06-12	0.8200	0.8200	0.8200	0.8200	+1.235%	10	1,396	-95.122%
2025-05-19	0.8100	0.8100	0.8100	0.8100	-19.000%	4	1,386	-95.062%
2025-05-09	1.0000	1.0000	1.0000	1.0000	-20.000%	16	1,386	-96.000%
2025-04-28	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,394	-96.800%
2025-04-24	1.2500	1.2500	1.2500	1.2500	-17.763%	9	1,393	-96.800%
2025-04-17	1.5200	1.5200	1.5200	1.5200	-3.185%	7	1,393	-97.368%
2025-04-15	1.5700	1.5700	1.5700	1.5700	-13.260%	10	1,393	-97.452%
2025-04-14	1.8100	1.8800	1.8100	1.8100	-11.707%	4	1,393	-97.790%
2025-04-11	2.0500	2.0500	2.0500	2.0500	+15.819%	6	1,395	-98.049%
2025-04-09	2.5800	2.6000	1.6700	1.7700	-24.034%	21	1,392	-97.740%
2025-04-07	2.3300	2.3300	2.3300	2.3300	-2.917%	4	1,375	-98.283%
2025-04-04	1.8900	2.4000	1.8900	2.4000	+60.000%	174	1,375	-98.333%
2025-04-03	1.4700	1.5000	1.4700	1.5000	+53.061%	11	1,369	-97.333%
2025-04-02	1.0000	1.0000	0.9600	0.9800	+2.083%	25	1,378	-95.918%
2025-03-28	0.9000	0.9600	0.9000	0.9600	+12.941%	12	1,368	-95.833%
2025-03-27	0.8500	0.8500	0.8500	0.8500	+8.974%	10	1,364	-95.294%
2025-03-24	0.8000	0.8000	0.7800	0.7800	-6.024%	614	1,364	-94.872%
2025-03-21	0.8800	0.8800	0.8300	0.8300	-3.488%	24	1,369	-95.181%
2025-03-19	0.9000	0.9000	0.8600	0.8600	-4.444%	6	1,358	-95.349%
2025-03-18	0.9000	0.9000	0.9000	0.9000	+2.273%	21	1,352	-95.556%
2025-03-17	0.9000	0.9000	0.8800	0.8800	-17.757%	7	1,347	-95.455%
2025-03-11	1.1200	1.1200	1.0500	1.0700	-6.140%	826	1,340	-96.262%
2025-03-10	1.0000	1.1500	1.0000	1.1400	+16.327%	9	543	-96.491%
2025-03-06	0.9800	0.9800	0.9800	0.9800	+32.432%	1	543	-95.918%
2025-02-27	0.7400	0.7400	0.7400	0.7400	+7.246%	10	543	-94.595%
2025-02-24	0.6900	0.6900	0.6900	0.6900	+9.524%	1	533	-94.203%
2025-02-19	0.6400	0.6400	0.6300	0.6300	+5.000%	11	533	-93.651%
2025-02-04	0.6000	0.6000	0.6000	0.6000	-6.250%	5	522	-93.333%
2025-02-03	0.7000	0.7000	0.6400	0.6400	+1.587%	12	517	-93.750%
2025-01-31	0.6000	0.6300	0.6000	0.6300	+3.279%	18	515	-93.651%
2025-01-30	0.6000	0.6200	0.6000	0.6100	+1.667%	4	504	-93.443%
2025-01-27	0.6000	0.6000	0.6000	0.6000	+1.695%	2	504	-93.333%
2025-01-22	0.6100	0.6100	0.5900	0.5900	-1.667%	4	502	-93.220%
2025-01-21	0.6000	0.6000	0.6000	0.6000	0.000%	4	496	-93.333%
2025-01-17	0.6000	0.6000	0.6000	0.6000	-1.639%	4	496	-93.333%
2025-01-16	0.6300	0.6300	0.6100	0.6100	-4.688%	6	496	-93.443%
2025-01-15	0.6400	0.6400	0.6400	0.6400	-11.111%	5	496	-93.750%
2025-01-14	0.7200	0.7200	0.7200	0.7200	-1.370%	8	496	-94.444%
2025-01-10	0.7300	0.7300	0.7300	0.7300	+2.817%	18	496	-94.521%
2025-01-08	0.7300	0.7300	0.7100	0.7100	+1.429%	16	488	-94.366%
2025-01-06	0.7000	0.7000	0.7000	0.7000	-6.667%	5	493	-94.286%
2025-01-03	0.7500	0.7500	0.7500	0.7500	+4.167%	2	493	-94.667%
2024-12-13	0.7200	0.7200	0.7200	0.7200	+2.857%	10	493	-94.444%
2024-12-12	0.7100	0.7100	0.7000	0.7000	+6.061%	11	488	-94.286%
2024-12-11	0.6900	0.6900	0.6600	0.6600	-5.714%	10	481	-93.939%
2024-12-10	0.6800	0.7100	0.6800	0.7000	0.000%	423	481	-94.286%
2024-12-09	0.6900	0.7000	0.6900	0.7000	+4.478%	13	638	-94.286%
2024-12-06	0.6700	0.6700	0.6700	0.6700	+3.077%	10	638	-94.030%
2024-12-04	0.6500	0.6500	0.6500	0.6500	+6.557%	1	638	-93.846%
2024-12-02	0.6100	0.6100	0.6100	0.6100	+7.018%	2	637	-93.443%
2024-11-27	0.5700	0.5700	0.5700	0.5700	-5.000%	2	634	-92.982%
2024-11-25	0.6000	0.6000	0.6000	0.6000	-7.692%	1	634	-93.333%
2024-11-22	0.6700	0.6700	0.6500	0.6500	-1.515%	164	634	-93.846%
2024-11-21	0.6800	0.6800	0.6600	0.6600	-5.714%	5	559	-93.939%
2024-11-20	0.6800	0.7000	0.6800	0.7000	+2.941%	16	559	-94.286%
2024-11-19	0.7000	0.7000	0.6800	0.6800	0.000%	6	549	-94.118%
2024-11-18	0.6800	0.6800	0.6800	0.6800	-1.449%	1	549	-94.118%
2024-11-14	0.6900	0.6900	0.6900	0.6900	0.000%	2	550	-94.203%
2024-11-13	0.6600	0.6900	0.6600	0.6900	+1.471%	402	550	-94.203%
2024-11-12	0.6900	0.6900	0.6700	0.6800	-2.857%	6	213	-94.118%
2024-11-11	0.7000	0.7000	0.7000	0.7000	-5.405%	2	209	-94.286%
2024-11-08	0.7400	0.7400	0.7400	0.7400	+7.246%	20	209	-94.595%
2024-11-06	0.6900	0.6900	0.6900	0.6900	-28.866%	1	209	-94.203%
2024-11-01	0.9400	0.9700	0.9400	0.9700	+94.000%	122	209	-95.876%
2024-10-30	0.5000	0.5000	0.5000	0.5000	-44.444%	1	149	-92.000%
2024-10-29	0.8700	0.9000	0.8700	0.9000	-2.174%	41	149	-95.556%
2024-10-28	0.9200	0.9200	0.9200	0.9200	-1.075%	6	108	-95.652%
2024-10-25	0.9400	0.9400	0.9300	0.9300	0.000%	122	102	-95.699%
2024-10-24	0.9200	0.9400	0.9200	0.9300	+2.198%	22	43	-95.699%
2024-10-23	0.9000	0.9100	0.9000	0.9100	-14.151%	2	24	-95.604%
2024-10-08	1.0600	1.0600	1.0600	1.0600	-7.018%	10	22	-96.226%
2024-10-07	1.1400	1.1400	1.1400	1.1400	-8.065%	10	32	-96.491%
2024-10-02	1.1300	1.2400	1.1300	1.2400	+9.735%	7	22	-96.774%
2024-10-01	1.1300	1.1300	1.1300	1.1300	0.000%	10	16	-96.460%
2024-09-27	1.1300	1.1300	1.1300	1.1300	-2.586%	2	6	-96.460%
2024-09-26	1.1600	1.1600	1.1600	1.1600	-7.200%	2	5	-96.552%
2024-09-25	1.2500	1.2500	1.2500	1.2500	+16.822%	1	3	-96.800%
2024-09-23	1.0700	1.0700	1.0700	1.0700	-6.957%	1	2	-96.262%
2024-09-17	1.1500	1.1500	1.1500	1.1500	0.000%	1	1	-96.522%