Dark

BAC20270115P30
BAC Jan 15 2027 30.00 Put (BAC270115P00030000)
option OPRA

EOD

Aug 18, 2026

0.05000.000%(0.0000)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0500	0.0500	0.0500	0.0500	0.000%	4	7,853	0.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-16.667%	1	7,849	0.000%
2026-08-13	0.0600	0.0600	0.0600	0.0600	+20.000%	500	7,849	-16.667%
2026-08-12	0.0500	0.0500	0.0500	0.0500	+25.000%	1	7,884	0.000%
2026-08-10	0.0400	0.0400	0.0400	0.0400	-60.000%	1	7,884	+25.000%
2026-08-05	0.1000	0.1000	0.1000	0.1000	+42.857%	2	7,884	-50.000%
2026-08-04	0.0700	0.0700	0.0700	0.0700	0.000%	2	7,884	-28.571%
2026-08-03	0.0700	0.0700	0.0700	0.0700	+40.000%	3	7,884	-28.571%
2026-07-31	0.0800	0.0800	0.0500	0.0500	-44.444%	4	7,881	0.000%
2026-07-30	0.0900	0.0900	0.0900	0.0900	+28.571%	1	7,878	-44.444%
2026-07-27	0.0900	0.0900	0.0700	0.0700	0.000%	4	7,877	-28.571%
2026-07-21	0.0600	0.0700	0.0600	0.0700	-22.222%	5	7,874	-28.571%
2026-07-17	0.0900	0.0900	0.0900	0.0900	0.000%	32	7,878	-44.444%
2026-07-16	0.0900	0.0900	0.0900	0.0900	0.000%	21	7,878	-44.444%
2026-07-14	0.0900	0.0900	0.0900	0.0900	-25.000%	6	7,878	-44.444%
2026-07-09	0.1200	0.1200	0.1200	0.1200	+33.333%	1	7,883	-58.333%
2026-07-07	0.0900	0.1100	0.0900	0.0900	-18.182%	7	7,883	-44.444%
2026-07-06	0.1100	0.1100	0.1100	0.1100	0.000%	56	7,889	-54.545%
2026-06-30	0.1100	0.1100	0.1100	0.1100	-26.667%	5	7,912	-54.545%
2026-06-23	0.1100	0.1500	0.1100	0.1500	+15.385%	8	7,917	-66.667%
2026-06-22	0.1400	0.1400	0.1300	0.1300	-7.143%	5	7,923	-61.538%
2026-06-16	0.1400	0.1400	0.1400	0.1400	-12.500%	60	7,919	-64.286%
2026-06-15	0.1600	0.1600	0.1600	0.1600	-11.111%	11	7,924	-68.750%
2026-06-12	0.1800	0.1800	0.1800	0.1800	-5.263%	1	7,924	-72.222%
2026-06-10	0.1900	0.1900	0.1900	0.1900	+5.556%	6	7,923	-73.684%
2026-06-05	0.1800	0.1800	0.1800	0.1800	-30.769%	1	7,924	-72.222%
2026-06-02	0.2600	0.2600	0.2600	0.2600	+8.333%	2	7,924	-80.769%
2026-06-01	0.2500	0.2500	0.2400	0.2400	-4.000%	11	7,924	-79.167%
2026-05-29	0.2500	0.2500	0.2500	0.2500	-10.714%	1	7,913	-80.000%
2026-05-26	0.2800	0.2800	0.2800	0.2800	-3.448%	10	7,914	-82.143%
2026-05-22	0.2900	0.2900	0.2900	0.2900	-12.121%	1	7,917	-82.759%
2026-05-21	0.3300	0.3300	0.3300	0.3300	0.000%	2	7,917	-84.848%
2026-05-18	0.3300	0.3300	0.3300	0.3300	-15.385%	2	7,917	-84.848%
2026-05-11	0.3900	0.3900	0.3900	0.3900	+21.875%	1	7,919	-87.179%
2026-05-06	0.3200	0.3200	0.3200	0.3200	-3.030%	36	7,919	-84.375%
2026-05-05	0.3400	0.3400	0.3300	0.3300	-15.385%	2	7,949	-84.848%
2026-05-04	0.3900	0.3900	0.3900	0.3900	+14.706%	4	7,948	-87.179%
2026-05-01	0.3400	0.3400	0.3400	0.3400	-10.526%	3	7,951	-85.294%
2026-04-30	0.3800	0.3800	0.3800	0.3800	0.000%	1	7,951	-86.842%
2026-04-28	0.3800	0.3800	0.3800	0.3800	-2.564%	1	7,951	-86.842%
2026-04-21	0.3700	0.3900	0.3700	0.3900	+2.632%	2	7,951	-87.179%
2026-04-20	0.3900	0.3900	0.3800	0.3800	+2.703%	20	7,951	-86.842%
2026-04-17	0.3600	0.4100	0.3600	0.3700	-5.128%	8	7,951	-86.486%
2026-04-16	0.3900	0.3900	0.3900	0.3900	-4.878%	1	7,946	-87.179%
2026-04-15	0.4000	0.4100	0.3900	0.4100	-10.870%	57	7,945	-87.805%
2026-04-14	0.4500	0.4600	0.4500	0.4600	-19.298%	7	7,915	-89.130%
2026-04-08	0.5700	0.5700	0.5700	0.5700	-17.391%	1	7,912	-91.228%
2026-04-06	0.6900	0.6900	0.6900	0.6900	-21.591%	5	7,911	-92.754%
2026-04-02	0.8800	0.8800	0.8800	0.8800	-2.222%	3	7,916	-94.318%
2026-03-30	0.8800	0.9000	0.8800	0.9000	+15.385%	82	7,916	-94.444%
2026-03-25	0.7800	0.7800	0.7800	0.7800	-16.129%	4	7,844	-93.590%
2026-03-23	0.9300	0.9300	0.9300	0.9300	-2.105%	1	7,840	-94.624%
2026-03-20	0.8500	0.9500	0.8500	0.9500	+7.955%	78	7,839	-94.737%
2026-03-18	0.8800	0.8800	0.8800	0.8800	+3.529%	78	7,822	-94.318%
2026-03-12	0.9000	0.9300	0.8500	0.8500	0.000%	66	7,822	-94.118%
2026-03-11	0.8500	0.8500	0.8500	0.8500	-10.526%	75	7,762	-94.118%
2026-03-09	0.9500	0.9500	0.9500	0.9500	+9.195%	5	7,762	-94.737%
2026-03-06	0.8800	0.8800	0.8400	0.8700	+6.098%	84	7,762	-94.253%
2026-03-02	0.8300	0.8300	0.8200	0.8200	+5.128%	2	7,758	-93.902%
2026-02-27	0.7600	0.7900	0.7400	0.7800	+30.000%	23	7,760	-93.590%
2026-02-25	0.6000	0.6000	0.6000	0.6000	-14.286%	1	7,757	-91.667%
2026-02-24	0.7000	0.7000	0.7000	0.7000	+6.061%	1	7,757	-92.857%
2026-02-23	0.6600	0.6600	0.6600	0.6600	+6.452%	1	7,757	-92.424%
2026-02-19	0.6200	0.6200	0.6200	0.6200	+8.772%	2	7,756	-91.935%
2026-02-18	0.5700	0.5700	0.5700	0.5700	-12.308%	2	7,757	-91.228%
2026-02-13	0.6500	0.6500	0.6500	0.6500	0.000%	2	7,753	-92.308%
2026-02-12	0.6000	0.6500	0.6000	0.6500	+18.182%	12	7,753	-92.308%
2026-02-11	0.5500	0.5500	0.5500	0.5500	+10.000%	1	7,742	-90.909%
2026-02-10	0.5000	0.5000	0.5000	0.5000	0.000%	50	7,742	-90.000%
2026-02-09	0.5000	0.5000	0.5000	0.5000	+6.383%	13	7,692	-90.000%
2026-02-06	0.4700	0.4700	0.4700	0.4700	-20.339%	3	7,692	-89.362%
2026-02-05	0.5400	0.5900	0.5400	0.5900	+18.000%	4	7,692	-91.525%
2026-02-04	0.4800	0.5000	0.4700	0.5000	0.000%	5	7,689	-90.000%
2026-02-02	0.5000	0.5000	0.5000	0.5000	-9.091%	1	7,689	-90.000%
2026-01-28	0.5400	0.5500	0.5400	0.5500	+1.852%	18	7,689	-90.909%
2026-01-27	0.5500	0.5500	0.5400	0.5400	-5.263%	41	7,689	-90.741%
2026-01-23	0.5700	0.5700	0.5700	0.5700	-3.390%	2	7,689	-91.228%
2026-01-21	0.5900	0.5900	0.5900	0.5900	-1.667%	10	7,688	-91.525%
2026-01-20	0.6000	0.6000	0.6000	0.6000	+13.208%	1	7,678	-91.667%
2026-01-15	0.5100	0.5300	0.5100	0.5300	-5.357%	5	7,679	-90.566%
2026-01-14	0.5900	0.6000	0.5400	0.5600	+5.660%	15	7,680	-91.071%
2026-01-13	0.5300	0.5300	0.5300	0.5300	-1.852%	2	7,671	-90.566%
2026-01-12	0.5400	0.5400	0.5400	0.5400	+1.887%	20	7,671	-90.741%
2026-01-07	0.5300	0.5300	0.5300	0.5300	+1.923%	3	7,671	-90.566%
2026-01-05	0.5200	0.5200	0.5200	0.5200	-1.887%	41	7,671	-90.385%
2026-01-02	0.6000	0.6000	0.5300	0.5300	-14.516%	11	7,671	-90.566%
2025-12-18	0.5800	0.6200	0.5800	0.6200	+5.085%	8	7,662	-91.935%
2025-12-17	0.5900	0.5900	0.5900	0.5900	0.000%	30	7,654	-91.525%
2025-12-16	0.5900	0.5900	0.5900	0.5900	-3.279%	11	7,654	-91.525%
2025-12-12	0.6100	0.6100	0.6100	0.6100	-1.613%	2	7,643	-91.803%
2025-12-04	0.6200	0.6200	0.6200	0.6200	-11.429%	4	7,643	-91.935%
2025-12-03	0.6300	0.7000	0.6300	0.7000	+4.478%	80	7,643	-92.857%
2025-11-28	0.6700	0.6700	0.6700	0.6700	-16.250%	4	7,673	-92.537%
2025-11-21	0.7700	0.8000	0.7700	0.8000	-11.111%	218	7,673	-93.750%
2025-11-20	0.9000	0.9000	0.9000	0.9000	+28.571%	5	7,821	-94.444%
2025-11-19	0.7000	0.7000	0.7000	0.7000	-7.895%	1	7,816	-92.857%
2025-11-18	0.7900	0.7900	0.7600	0.7600	+1.333%	32	7,816	-93.421%
2025-11-17	0.7500	0.7500	0.7500	0.7500	+7.143%	33	7,843	-93.333%
2025-11-13	0.7000	0.7000	0.7000	0.7000	+2.941%	1	7,843	-92.857%
2025-11-12	0.6900	0.6900	0.6800	0.6800	-9.333%	15	7,843	-92.647%
2025-11-06	0.7500	0.7500	0.7500	0.7500	+4.167%	9	7,838	-93.333%
2025-11-03	0.7200	0.7200	0.7200	0.7200	-11.111%	10	7,829	-93.056%
2025-10-29	0.8100	0.8100	0.8100	0.8100	+14.085%	30	7,829	-93.827%
2025-10-24	0.7100	0.7100	0.7100	0.7100	-5.333%	18	7,829	-92.958%
2025-10-23	0.7500	0.7500	0.7500	0.7500	-2.597%	10	7,829	-93.333%
2025-10-20	0.7700	0.7700	0.7700	0.7700	-10.465%	20	7,819	-93.506%
2025-10-17	0.8600	0.8600	0.8600	0.8600	+4.878%	30	7,819	-94.186%
2025-10-08	0.8200	0.8200	0.8200	0.8200	0.000%	25	7,819	-93.902%
2025-10-07	0.8200	0.8200	0.8200	0.8200	+2.500%	50	7,847	-93.902%
2025-10-03	0.8000	0.8000	0.8000	0.8000	-2.439%	15	7,847	-93.750%
2025-09-30	0.7500	0.8200	0.7500	0.8200	+12.329%	5	7,862	-93.902%
2025-09-29	0.7300	0.7300	0.7300	0.7300	-5.195%	5	7,859	-93.151%
2025-09-15	0.7700	0.7700	0.7700	0.7700	-7.229%	10	7,859	-93.506%
2025-09-03	0.8300	0.8300	0.8300	0.8300	-4.598%	1	7,869	-93.976%
2025-08-22	0.8700	0.8700	0.8700	0.8700	-5.435%	3	7,868	-94.253%
2025-08-21	0.9200	0.9200	0.9200	0.9200	-2.128%	4	7,871	-94.565%
2025-08-19	0.9400	0.9400	0.9400	0.9400	+1.075%	6	7,870	-94.681%
2025-08-14	0.9300	0.9300	0.9300	0.9300	0.000%	5	7,876	-94.624%
2025-08-13	0.9200	0.9300	0.9200	0.9300	-1.064%	36	7,878	-94.624%
2025-08-12	0.9000	0.9400	0.9000	0.9400	-11.321%	457	7,861	-94.681%
2025-08-05	1.0600	1.0600	1.0600	1.0600	+1.923%	2	7,441	-95.283%
2025-08-04	1.0400	1.0400	1.0400	1.0400	+14.286%	5	7,441	-95.192%
2025-07-30	0.8800	0.9100	0.8800	0.9100	+2.247%	135	7,441	-94.505%
2025-07-25	0.8900	0.8900	0.8900	0.8900	-3.261%	1	7,316	-94.382%
2025-07-18	0.9200	0.9200	0.9200	0.9200	-11.538%	10	7,316	-94.565%
2025-07-16	1.0800	1.0800	1.0400	1.0400	-3.704%	21	7,316	-95.192%
2025-07-11	1.0600	1.0800	1.0600	1.0800	+3.846%	4	7,296	-95.370%
2025-07-09	1.0400	1.0400	1.0400	1.0400	+4.000%	2	7,293	-95.192%
2025-07-02	1.0000	1.0000	1.0000	1.0000	0.000%	10	7,293	-95.000%
2025-07-01	1.0000	1.0000	1.0000	1.0000	-9.091%	10	7,342	-95.000%
2025-06-27	1.1000	1.1000	1.1000	1.1000	+0.917%	5	7,342	-95.455%
2025-06-26	1.0900	1.0900	1.0900	1.0900	-9.167%	1	7,342	-95.413%
2025-06-23	1.2000	1.2000	1.2000	1.2000	-6.977%	1	7,341	-95.833%
2025-06-17	1.3000	1.3000	1.2900	1.2900	0.000%	57	7,341	-96.124%
2025-06-16	1.2900	1.2900	1.2900	1.2900	-2.273%	3	7,342	-96.124%
2025-06-12	1.3200	1.3200	1.3200	1.3200	+3.937%	3	7,345	-96.212%
2025-06-10	1.2500	1.2700	1.2500	1.2700	-6.618%	4	7,346	-96.063%
2025-06-05	1.3600	1.3600	1.3600	1.3600	-0.730%	2	7,348	-96.324%
2025-06-04	1.3700	1.3700	1.3700	1.3700	-6.164%	2	7,350	-96.350%
2025-05-27	1.4600	1.4600	1.4600	1.4600	-7.595%	1	7,350	-96.575%
2025-05-23	1.5800	1.5800	1.5800	1.5800	+0.637%	6	7,351	-96.835%
2025-05-22	1.5700	1.5700	1.5700	1.5700	+6.803%	3	7,351	-96.815%
2025-05-21	1.4700	1.4700	1.4700	1.4700	+12.214%	1	7,351	-96.599%
2025-05-14	1.3500	1.3500	1.3100	1.3100	-15.484%	2	7,351	-96.183%
2025-05-12	1.5500	1.5500	1.5500	1.5500	-12.429%	1	7,351	-96.774%
2025-05-09	1.7700	1.7700	1.7700	1.7700	+1.143%	4	7,351	-97.175%
2025-05-08	1.7500	1.7500	1.7500	1.7500	-9.794%	1	7,353	-97.143%
2025-05-07	1.9000	1.9400	1.9000	1.9400	+0.518%	2,001	7,353	-97.423%
2025-05-06	1.9300	1.9300	1.9300	1.9300	+4.324%	2,000	9,353	-97.409%
2025-05-05	1.8500	1.8500	1.8500	1.8500	-3.141%	1	11,353	-97.297%
2025-05-02	1.9100	1.9100	1.9100	1.9100	-8.173%	4	11,353	-97.382%
2025-05-01	2.0800	2.0800	2.0800	2.0800	-9.565%	1	11,353	-97.596%
2025-04-23	2.3000	2.3000	2.3000	2.3000	-8.000%	150	11,353	-97.826%
2025-04-15	2.6400	2.6400	2.5000	2.5000	-15.541%	15	11,353	-98.000%
2025-04-14	3.0000	3.0000	2.9600	2.9600	-14.943%	539	11,360	-98.311%
2025-04-10	3.5000	3.5000	3.4700	3.4800	+19.588%	10	11,292	-98.563%
2025-04-09	3.8300	4.3500	2.8300	2.9100	-21.351%	426	11,292	-98.282%
2025-04-07	3.8500	3.8500	3.5500	3.7000	-6.329%	666	11,015	-98.649%
2025-04-04	3.5800	4.1500	3.5500	3.9500	+46.840%	6,866	10,571	-98.734%
2025-04-03	2.6200	2.6900	2.6200	2.6900	+65.031%	14	7,196	-98.141%
2025-03-28	1.6300	1.6300	1.6300	1.6300	+18.978%	2	7,196	-96.933%
2025-03-24	1.3500	1.3800	1.3500	1.3700	-8.667%	104	7,196	-96.350%
2025-03-19	1.5700	1.5700	1.5000	1.5000	-6.250%	12	7,140	-96.667%
2025-03-18	1.6000	1.6000	1.6000	1.6000	-3.030%	5	7,144	-96.875%
2025-03-17	1.6500	1.6500	1.6500	1.6500	0.000%	10	7,139	-96.970%
2025-03-14	1.6700	1.6700	1.6500	1.6500	-10.326%	8	7,129	-96.970%
2025-03-13	1.8400	1.8400	1.8400	1.8400	-2.128%	40	7,086	-97.283%
2025-03-12	1.8600	1.8800	1.8600	1.8800	-7.389%	222	7,086	-97.340%
2025-03-11	1.9800	2.0300	1.9800	2.0300	-0.976%	4,030	7,286	-97.537%
2025-03-10	1.9400	2.0500	1.9400	2.0500	+19.883%	33	3,256	-97.561%
2025-03-07	1.7900	1.8400	1.7100	1.7100	-7.065%	652	3,223	-97.076%
2025-03-06	1.7600	1.8400	1.7600	1.8400	+10.180%	801	2,252	-97.283%
2025-03-05	1.6700	1.6700	1.6700	1.6700	+3.086%	52	2,252	-97.006%
2025-03-04	1.5000	1.7400	1.5000	1.6200	+26.563%	320	2,302	-96.914%
2025-02-28	1.2200	1.2900	1.2200	1.2800	-4.478%	2,010	2,339	-96.094%
2025-02-25	1.3100	1.3600	1.3000	1.3400	+17.544%	603	972	-96.269%
2025-02-19	1.1600	1.1800	1.1400	1.1400	+2.703%	5	972	-95.614%
2025-02-13	1.1100	1.1100	1.1100	1.1100	-1.770%	1	968	-95.495%
2025-02-12	1.1400	1.1600	1.1300	1.1300	+2.727%	4	968	-95.575%
2025-02-10	1.0900	1.1200	1.0400	1.1000	+0.917%	9	964	-95.455%
2025-02-05	1.0700	1.0900	1.0700	1.0900	+3.810%	5	964	-95.413%
2025-01-30	1.0500	1.0500	1.0500	1.0500	-3.670%	3	959	-95.238%
2025-01-29	1.0200	1.0900	1.0200	1.0900	+5.825%	4	959	-95.413%
2025-01-28	1.0300	1.0300	1.0300	1.0300	-0.962%	30	955	-95.146%
2025-01-24	1.0200	1.0400	1.0100	1.0400	-2.804%	78	925	-95.192%
2025-01-22	1.0500	1.0700	1.0500	1.0700	+12.632%	35	948	-95.327%
2025-01-21	0.9800	0.9800	0.9500	0.9500	-13.636%	20	894	-94.737%
2025-01-16	1.0300	1.1000	1.0000	1.1000	+1.852%	143	894	-95.455%
2025-01-15	1.0800	1.0900	1.0600	1.0800	-10.000%	205	757	-95.370%
2025-01-14	1.2000	1.2000	1.2000	1.2000	-10.448%	200	860	-95.833%
2025-01-10	1.3400	1.3400	1.3400	1.3400	+17.544%	10	660	-96.269%
2025-01-07	1.1300	1.1400	1.1300	1.1400	-0.870%	20	655	-95.614%
2025-01-06	1.1500	1.1500	1.1500	1.1500	-11.538%	20	638	-95.652%
2025-01-02	1.3000	1.3000	1.3000	1.3000	-0.763%	1	638	-96.154%
2024-12-26	1.3100	1.3100	1.3100	1.3100	-4.380%	1	637	-96.183%
2024-12-24	1.3700	1.3700	1.3700	1.3700	-3.521%	10	647	-96.350%
2024-12-18	1.2500	1.4200	1.2500	1.4200	+7.576%	11	647	-96.479%
2024-12-17	1.3400	1.3500	1.3200	1.3200	+10.000%	12	647	-96.212%
2024-12-10	1.2000	1.2000	1.2000	1.2000	+6.195%	6	637	-95.833%
2024-12-04	1.1300	1.1300	1.1300	1.1300	+2.727%	1	637	-95.575%
2024-12-03	1.1000	1.1000	1.1000	1.1000	-1.786%	100	636	-95.455%
2024-12-02	1.1700	1.1700	1.1200	1.1200	-2.609%	11	574	-95.536%
2024-11-27	1.1600	1.1600	1.1500	1.1500	+11.650%	190	374	-95.652%
2024-11-25	1.1000	1.1000	1.0300	1.0300	-14.167%	23	374	-95.146%
2024-11-20	1.2000	1.2000	1.2000	1.2000	+1.695%	20	372	-95.833%
2024-11-19	1.1700	1.1800	1.1700	1.1800	-1.667%	75	372	-95.763%
2024-11-15	1.1600	1.2000	1.1600	1.2000	+0.840%	6	297	-95.833%
2024-11-14	1.1900	1.1900	1.1900	1.1900	-1.653%	50	294	-95.798%
2024-11-12	1.1900	1.2100	1.1900	1.2100	-0.820%	60	244	-95.868%
2024-11-11	1.2000	1.2200	1.1800	1.2200	-1.613%	188	184	-95.902%
2024-11-08	1.2400	1.2400	1.2400	1.2400	-6.061%	2	66	-95.968%
2024-11-06	1.4400	1.4400	1.3200	1.3200	-29.787%	13	65	-96.212%
2024-11-04	1.8800	1.8800	1.8800	1.8800	+16.770%	10	74	-97.340%
2024-10-28	1.6100	1.6100	1.6100	1.6100	+0.625%	5	74	-96.894%
2024-10-24	1.5900	1.6300	1.5900	1.6000	-0.621%	18	69	-96.875%
2024-10-21	1.5800	1.6100	1.5800	1.6100	+0.625%	11	51	-96.894%
2024-10-16	1.6000	1.6000	1.6000	1.6000	-2.439%	2	40	-96.875%
2024-10-14	1.6700	1.6700	1.5500	1.6400	-1.796%	10	42	-96.951%
2024-10-11	1.7500	1.7500	1.6700	1.6700	-13.918%	14	35	-97.006%
2024-10-10	1.9400	1.9400	1.9400	1.9400	-14.159%	1	30	-97.423%
2024-10-07	2.2600	2.2600	2.2600	2.2600	+15.306%	5	30	-97.788%
2024-10-04	1.9600	1.9600	1.9600	1.9600	-6.667%	10	35	-97.449%
2024-10-01	2.1000	2.1000	2.1000	2.1000	+5.528%	5	30	-97.619%
2024-09-25	1.9900	1.9900	1.9900	1.9900	-2.451%	3	25	-97.487%
2024-09-24	2.0000	2.0400	2.0000	2.0400	+0.990%	20	22	-97.549%
2024-09-17	2.0200	2.0200	2.0200	2.0200	0.000%	2	2	-97.525%