Dark

BAC20270115P33
BAC Jan 15 2027 33.00 Put (BAC270115P00033000)
option OPRA

EOD

Aug 18, 2026

0.05000.000%(0.0000)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.0700	0.0700	0.0500	0.0500	0.000%	6	8,782	0.000%
2026-08-17	0.0500	0.0500	0.0500	0.0500	-28.571%	5	8,777	0.000%
2026-08-14	0.0700	0.0700	0.0700	0.0700	-12.500%	1	8,772	-28.571%
2026-08-13	0.0800	0.0800	0.0800	0.0800	-27.273%	1,000	8,772	-37.500%
2026-07-27	0.1100	0.1100	0.1100	0.1100	0.000%	5	8,333	-54.545%
2026-07-15	0.1100	0.1100	0.1100	0.1100	-8.333%	1	8,338	-54.545%
2026-07-06	0.1200	0.1200	0.1200	0.1200	-33.333%	2	8,338	-58.333%
2026-06-25	0.1800	0.1800	0.1800	0.1800	0.000%	1	8,339	-72.222%
2026-06-24	0.1800	0.1800	0.1800	0.1800	0.000%	1	8,340	-72.222%
2026-06-23	0.1800	0.1900	0.1800	0.1800	0.000%	7	8,340	-72.222%
2026-06-22	0.1700	0.1800	0.1700	0.1800	-10.000%	4	8,338	-72.222%
2026-06-16	0.2000	0.2000	0.2000	0.2000	-9.091%	2	8,335	-75.000%
2026-06-15	0.2200	0.2200	0.2200	0.2200	-18.519%	3	8,334	-77.273%
2026-06-12	0.2500	0.2700	0.2500	0.2700	-3.571%	8	8,334	-81.481%
2026-06-11	0.2800	0.2800	0.2800	0.2800	0.000%	5	8,329	-82.143%
2026-06-10	0.3000	0.3000	0.2800	0.2800	-9.677%	3	8,330	-82.143%
2026-06-09	0.3200	0.3200	0.3100	0.3100	+3.333%	25	8,329	-83.871%
2026-06-08	0.3000	0.3000	0.3000	0.3000	-9.091%	1	8,327	-83.333%
2026-06-05	0.2800	0.3300	0.2800	0.3300	+3.125%	15	8,328	-84.848%
2026-06-04	0.3200	0.3200	0.3200	0.3200	-5.882%	2	8,334	-84.375%
2026-06-02	0.3400	0.3400	0.3400	0.3400	-5.556%	36	8,336	-85.294%
2026-06-01	0.3600	0.3600	0.3600	0.3600	-5.263%	70	8,355	-86.111%
2026-05-29	0.3900	0.3900	0.3800	0.3800	-7.317%	3	8,388	-86.842%
2026-05-28	0.4100	0.4100	0.4100	0.4100	-4.651%	2	8,386	-87.805%
2026-05-26	0.4300	0.4300	0.4300	0.4300	-12.245%	5	8,386	-88.372%
2026-05-21	0.4900	0.4900	0.4900	0.4900	-2.000%	1	8,391	-89.796%
2026-05-19	0.5000	0.5000	0.5000	0.5000	0.000%	98	8,391	-90.000%
2026-05-18	0.5000	0.5000	0.5000	0.5000	-9.091%	2	8,341	-90.000%
2026-05-14	0.5500	0.5500	0.5500	0.5500	-5.172%	1	8,341	-90.909%
2026-05-13	0.5600	0.5800	0.5600	0.5800	+38.095%	22	8,329	-91.379%
2026-05-06	0.4500	0.4500	0.4200	0.4200	-22.222%	2	8,329	-88.095%
2026-05-04	0.5400	0.5500	0.5400	0.5400	+5.882%	11	8,330	-90.741%
2026-05-01	0.4900	0.5100	0.4900	0.5100	-8.929%	23	8,324	-90.196%
2026-04-27	0.5600	0.5600	0.5600	0.5600	-1.754%	55	8,324	-91.071%
2026-04-24	0.5800	0.5900	0.5200	0.5700	-3.390%	7	8,324	-91.228%
2026-04-23	0.5400	0.5900	0.5400	0.5900	+3.509%	31	8,327	-91.525%
2026-04-21	0.5700	0.5700	0.5700	0.5700	+14.000%	1	8,327	-91.228%
2026-04-17	0.5000	0.5000	0.5000	0.5000	-10.714%	109	8,327	-90.000%
2026-04-15	0.5600	0.5600	0.5600	0.5600	-6.667%	3	8,327	-91.071%
2026-04-14	0.6000	0.6000	0.6000	0.6000	-36.842%	2	8,327	-91.667%
2026-04-07	0.9300	0.9500	0.9300	0.9500	-5.941%	18	8,327	-94.737%
2026-04-02	1.0200	1.0300	1.0100	1.0100	+1.000%	189	8,316	-95.050%
2026-04-01	1.0000	1.0000	1.0000	1.0000	-7.407%	40	8,316	-95.000%
2026-03-31	1.0800	1.0800	1.0800	1.0800	-15.625%	50	8,308	-95.370%
2026-03-30	1.3000	1.3400	1.2600	1.2800	+2.400%	59	8,358	-96.094%
2026-03-27	1.2700	1.2700	1.2500	1.2500	+8.696%	43	8,360	-96.000%
2026-03-26	1.0800	1.1500	1.0700	1.1500	+9.524%	47	8,346	-95.652%
2026-03-24	1.1700	1.1700	1.0500	1.0500	-5.405%	15	8,315	-95.238%
2026-03-23	1.1100	1.1100	1.1100	1.1100	-11.200%	1	8,305	-95.495%
2026-03-20	1.1900	1.2500	1.1900	1.2500	+1.626%	77	8,305	-96.000%
2026-03-19	1.2800	1.2800	1.2300	1.2300	+0.820%	371	8,236	-95.935%
2026-03-18	1.2100	1.2200	1.2100	1.2200	+11.927%	78	7,867	-95.902%
2026-03-17	1.0600	1.1200	1.0600	1.0900	-7.627%	3,011	7,867	-95.413%
2026-03-16	1.1800	1.1800	1.1800	1.1800	-5.600%	6	6,637	-95.763%
2026-03-13	1.2500	1.2500	1.2500	1.2500	+2.459%	1	6,637	-96.000%
2026-03-12	1.2000	1.2500	1.1600	1.2200	+5.172%	101	6,637	-95.902%
2026-03-11	1.1500	1.1600	1.1500	1.1600	-4.918%	79	6,576	-95.690%
2026-03-09	1.2200	1.2200	1.2200	1.2200	+4.274%	9	6,504	-95.902%
2026-03-06	1.1000	1.1700	1.1000	1.1700	+14.706%	84	6,504	-95.726%
2026-03-05	1.0200	1.0200	1.0200	1.0200	-1.923%	107	6,430	-95.098%
2026-03-04	1.0400	1.0400	1.0400	1.0400	-1.887%	1	6,323	-95.192%
2026-03-02	1.0600	1.0600	1.0600	1.0600	+16.484%	1	6,323	-95.283%
2026-02-27	1.0100	1.0600	0.9100	0.9100	+2.247%	218	6,324	-94.505%
2026-02-24	0.9500	0.9500	0.8900	0.8900	+11.250%	2	6,159	-94.382%
2026-02-19	0.8200	0.8200	0.8000	0.8000	-6.977%	4	6,158	-93.750%
2026-02-12	0.8600	0.8600	0.8600	0.8600	+43.333%	1	6,158	-94.186%
2026-02-06	0.6100	0.6100	0.6000	0.6000	-7.692%	172	6,158	-91.667%
2026-02-02	0.6500	0.6500	0.6500	0.6500	-7.143%	36	6,036	-92.308%
2026-01-26	0.7000	0.7000	0.7000	0.7000	-4.110%	25	6,000	-92.857%
2026-01-23	0.7300	0.7300	0.7300	0.7300	-2.667%	6	6,000	-93.151%
2026-01-20	0.7400	0.7500	0.7400	0.7500	-5.063%	26	6,000	-93.333%
2026-01-14	0.7700	0.7900	0.7700	0.7900	+21.538%	6	6,000	-93.671%
2026-01-06	0.6500	0.6500	0.6500	0.6500	-1.515%	23	6,000	-92.308%
2026-01-05	0.6600	0.6600	0.6600	0.6600	-8.333%	5	6,000	-92.424%
2026-01-02	0.7000	0.7200	0.7000	0.7200	+4.348%	5	6,000	-93.056%
2025-12-22	0.6900	0.6900	0.6900	0.6900	-9.211%	40	4,200	-92.754%
2025-12-19	0.7500	0.7600	0.7500	0.7600	-3.797%	27	4,192	-93.421%
2025-12-05	0.7900	0.7900	0.7900	0.7900	-2.469%	20	4,165	-93.671%
2025-12-04	0.8100	0.8100	0.8100	0.8100	-6.897%	43	4,165	-93.827%
2025-12-01	0.8700	0.8700	0.8700	0.8700	-6.452%	20	4,122	-94.253%
2025-11-26	0.9300	0.9300	0.9300	0.9300	-17.699%	1	4,122	-94.624%
2025-11-21	1.1200	1.1300	1.1200	1.1300	+26.966%	639	4,122	-95.575%
2025-11-12	0.9700	0.9700	0.8800	0.8900	-8.247%	53	4,122	-94.382%
2025-11-03	0.9700	0.9700	0.9700	0.9700	+1.042%	21	4,101	-94.845%
2025-10-15	0.9600	0.9600	0.9600	0.9600	-13.514%	5	4,101	-94.792%
2025-10-14	1.0700	1.1100	1.0700	1.1100	+2.778%	7	4,106	-95.495%
2025-10-10	1.0800	1.0800	1.0800	1.0800	-2.703%	15	4,106	-95.370%
2025-10-09	1.1100	1.1100	1.1100	1.1100	0.000%	45	4,106	-95.495%
2025-10-08	1.0800	1.1100	1.0800	1.1100	+3.738%	50	4,106	-95.495%
2025-10-06	1.0500	1.0700	1.0500	1.0700	-1.835%	2	4,106	-95.327%
2025-09-24	1.0900	1.0900	1.0900	1.0900	+18.478%	2	4,106	-95.413%
2025-09-23	0.9200	0.9200	0.9200	0.9200	-3.158%	1	4,104	-94.565%
2025-09-22	0.9500	0.9500	0.9500	0.9500	+3.261%	1	4,104	-94.737%
2025-09-19	0.9400	0.9400	0.9200	0.9200	-3.158%	20	4,103	-94.565%
2025-09-18	0.9500	0.9500	0.9500	0.9500	-9.524%	1	4,085	-94.737%
2025-09-16	1.0300	1.0500	1.0300	1.0500	-0.943%	2	4,085	-95.238%
2025-09-10	1.0600	1.0600	1.0600	1.0600	-2.752%	15	4,085	-95.283%
2025-09-03	1.0900	1.0900	1.0900	1.0900	-13.492%	1	4,085	-95.413%
2025-08-13	1.2600	1.2600	1.2600	1.2600	-5.970%	2	4,084	-96.032%
2025-08-08	1.3400	1.3400	1.3400	1.3400	-8.844%	1	4,084	-96.269%
2025-08-05	1.5700	1.5700	1.4700	1.4700	+15.748%	351	4,084	-96.599%
2025-07-30	1.2100	1.2700	1.2100	1.2700	+4.098%	104	3,735	-96.063%
2025-07-29	1.2200	1.2200	1.2200	1.2200	+3.390%	22	3,636	-95.902%
2025-07-28	1.1800	1.1800	1.1800	1.1800	-0.840%	21	3,619	-95.763%
2025-07-23	1.1900	1.1900	1.1900	1.1900	-2.459%	8	3,608	-95.798%
2025-07-21	1.2200	1.2200	1.2200	1.2200	-12.857%	16	3,616	-95.902%
2025-07-10	1.3900	1.4000	1.3900	1.4000	+6.061%	3	3,613	-96.429%
2025-07-07	1.3200	1.3200	1.3200	1.3200	-23.699%	1	3,610	-96.212%
2025-06-23	1.7300	1.7300	1.7300	1.7300	+2.367%	1	3,610	-97.110%
2025-06-20	1.6700	1.6900	1.6700	1.6900	-0.588%	4	3,610	-97.041%
2025-06-09	1.7000	1.7000	1.7000	1.7000	-3.409%	2	3,610	-97.059%
2025-06-06	1.7600	1.7600	1.7600	1.7600	-11.111%	12	3,610	-97.159%
2025-05-29	1.9800	1.9800	1.9800	1.9800	-10.811%	5	3,610	-97.475%
2025-05-23	2.2200	2.2200	2.2200	2.2200	+21.978%	2	3,615	-97.748%
2025-05-20	1.8200	1.8200	1.8200	1.8200	0.000%	1	3,615	-97.253%
2025-05-13	1.8400	1.8400	1.8200	1.8200	-23.207%	5	3,615	-97.253%
2025-05-09	2.3700	2.3700	2.3700	2.3700	-8.846%	16	3,616	-97.890%
2025-05-05	2.6000	2.6000	2.6000	2.6000	-16.667%	1	3,612	-98.077%
2025-04-30	3.1000	3.1200	3.1000	3.1200	+9.474%	4	3,612	-98.397%
2025-04-28	2.8500	2.8500	2.8500	2.8500	-27.296%	5	3,611	-98.246%
2025-04-21	3.9200	3.9200	3.9200	3.9200	-19.175%	1,200	3,607	-98.724%
2025-04-10	4.6000	4.8500	4.6000	4.8500	-12.613%	26	2,431	-98.969%
2025-04-09	5.4000	5.6500	5.4000	5.5500	+20.652%	582	2,431	-99.099%
2025-04-08	4.6000	4.6000	4.6000	4.6000	-5.155%	1	1,856	-98.913%
2025-04-07	4.7000	4.9000	4.7000	4.8500	-6.551%	589	1,855	-98.969%
2025-04-04	4.7500	5.4500	4.7500	5.1900	+41.033%	998	1,295	-99.037%
2025-04-03	3.5500	3.6800	3.5500	3.6800	+57.940%	2	902	-98.641%
2025-04-02	2.3400	2.3400	2.3300	2.3300	-0.851%	300	902	-97.854%
2025-03-28	2.3100	2.3500	2.3100	2.3500	+22.396%	12	833	-97.872%
2025-03-24	1.8900	1.9300	1.8900	1.9200	-18.987%	78	839	-97.396%
2025-03-14	2.3700	2.3700	2.3700	2.3700	+7.727%	2	773	-97.890%
2025-03-04	2.2000	2.2000	2.2000	2.2000	+27.907%	1	773	-97.727%
2025-03-03	1.7100	1.7200	1.7100	1.7200	-8.511%	2	773	-97.093%
2025-02-25	1.7700	1.8900	1.7700	1.8800	+8.671%	609	773	-97.340%
2025-02-24	1.7300	1.7300	1.7300	1.7300	+6.135%	6	272	-97.110%
2025-02-20	1.5500	1.6300	1.5500	1.6300	+6.536%	8	266	-96.933%
2025-02-18	1.4600	1.5300	1.4600	1.5300	-1.923%	2	264	-96.732%
2025-02-10	1.5000	1.5600	1.5000	1.5600	+14.706%	2	264	-96.795%
2025-02-06	1.4000	1.4000	1.3600	1.3600	-12.258%	5	264	-96.324%
2025-01-31	1.4600	1.5500	1.4600	1.5500	+3.333%	4	269	-96.774%
2025-01-22	1.5000	1.5000	1.5000	1.5000	+8.696%	1	269	-96.667%
2025-01-21	1.3800	1.3800	1.3800	1.3800	+14.050%	200	75	-96.377%
2025-01-16	1.2100	1.2100	1.2100	1.2100	-16.552%	5	75	-95.868%
2025-01-15	1.4500	1.4500	1.4500	1.4500	-18.079%	5	75	-96.552%
2025-01-10	1.8000	1.8000	1.7700	1.7700	+9.259%	12	79	-97.175%
2025-01-08	1.6200	1.6200	1.6200	1.6200	+2.532%	18	82	-96.914%
2025-01-06	1.5800	1.5800	1.5800	1.5800	-15.957%	3	82	-96.835%
2024-12-30	1.8200	1.8800	1.8200	1.8800	+0.535%	2	79	-97.340%
2024-12-27	1.8100	1.8700	1.8100	1.8700	-7.426%	4	79	-97.326%
2024-12-19	2.0200	2.0200	2.0200	2.0200	+4.663%	50	79	-97.525%
2024-12-18	1.9200	1.9300	1.9200	1.9300	+11.561%	9	129	-97.409%
2024-12-16	1.7300	1.7300	1.7300	1.7300	+2.976%	10	124	-97.110%
2024-12-10	1.6800	1.6800	1.6800	1.6800	+2.439%	1	115	-97.024%
2024-12-09	1.6100	1.6400	1.6100	1.6400	+3.797%	2	115	-96.951%
2024-12-04	1.5700	1.5800	1.5300	1.5800	+1.935%	52	116	-96.835%
2024-12-03	1.5500	1.5500	1.5500	1.5500	+1.974%	1	66	-96.774%
2024-12-02	1.5000	1.5200	1.4900	1.5200	+8.571%	132	66	-96.711%
2024-11-29	1.4000	1.4000	1.4000	1.4000	-3.448%	20	162	-96.429%
2024-11-26	1.4500	1.4500	1.4500	1.4500	-7.051%	5	152	-96.552%
2024-11-22	1.5800	1.5800	1.5200	1.5600	-3.106%	60	147	-96.795%
2024-11-19	1.5700	1.6100	1.5700	1.6100	+1.899%	55	139	-96.894%
2024-11-18	1.5800	1.5800	1.5800	1.5800	-8.140%	10	134	-96.835%
2024-11-08	1.7200	1.7200	1.7200	1.7200	-30.081%	200	124	-97.093%
2024-11-04	2.4600	2.4600	2.4600	2.4600	+8.850%	1	24	-97.967%
2024-10-24	2.2600	2.2600	2.2600	2.2600	+4.630%	1	23	-97.788%
2024-10-17	2.1600	2.1600	2.1600	2.1600	+0.465%	1	22	-97.685%
2024-10-16	2.1500	2.1500	2.1500	2.1500	-7.328%	3	21	-97.674%
2024-10-11	2.3200	2.3200	2.3200	2.3200	-21.356%	6	18	-97.845%
2024-10-03	3.0100	3.0100	2.9500	2.9500	-0.673%	9	21	-98.305%
2024-10-02	2.9000	2.9700	2.9000	2.9700	+25.316%	9	12	-98.316%
2024-09-17	2.3700	2.3700	2.3700	2.3700	0.000%	3	3	-97.890%