Dark

BAC20270115P55
BAC Jan 15 2027 55.00 Put (BAC270115P00055000)
option OPRA

EOD

Aug 24, 2026

1.29-3.731%(-0.05)79

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.2500	1.2900	1.2200	1.2900	-3.731%	79	20,569	0.000%
2026-08-21	1.3600	1.3600	1.2900	1.3400	-1.471%	3	20,623	-3.731%
2026-08-20	1.1000	1.3600	1.1000	1.3600	+19.298%	966	20,637	-5.147%
2026-08-19	1.0300	1.1600	1.0300	1.1400	+9.615%	55	20,283	+13.158%
2026-08-18	0.9800	1.0900	0.9600	1.0400	+9.474%	199	20,270	+24.038%
2026-08-17	0.8700	1.0000	0.8700	0.9500	-2.062%	72	20,398	+35.789%
2026-08-14	1.0000	1.0100	0.9700	0.9700	-5.825%	428	20,457	+32.990%
2026-08-13	0.9900	1.0900	0.9900	1.0300	+6.186%	35	20,445	+25.243%
2026-08-12	1.1100	1.1200	0.9500	0.9700	-13.393%	47	20,446	+32.990%
2026-08-11	1.1500	1.1500	1.0900	1.1200	-3.448%	604	20,440	+15.179%
2026-08-10	1.2600	1.2600	1.1600	1.1600	-8.661%	543	20,304	+11.207%
2026-08-07	1.3900	1.3900	1.2700	1.2700	-5.926%	211	19,822	+1.575%
2026-08-06	1.3500	1.3600	1.3100	1.3500	+0.746%	158	19,793	-4.444%
2026-08-05	1.3400	1.3700	1.3400	1.3400	-5.634%	118	19,765	-3.731%
2026-08-04	1.4200	1.4300	1.3100	1.4200	-7.190%	276	19,721	-9.155%
2026-08-03	1.5500	1.6300	1.5300	1.5300	-3.774%	265	19,525	-15.686%
2026-07-31	1.6900	1.6900	1.5700	1.5900	-5.357%	184	19,328	-18.868%
2026-07-30	1.8300	1.8700	1.6800	1.6800	-12.953%	438	19,240	-23.214%
2026-07-29	1.6100	1.9400	1.6100	1.9300	+19.136%	139	19,398	-33.161%
2026-07-28	1.7200	1.7200	1.5800	1.6200	-4.706%	1,176	19,302	-20.370%
2026-07-27	1.5900	1.7400	1.5800	1.7000	-5.556%	241	18,940	-24.118%
2026-07-24	1.8100	1.8400	1.7000	1.8000	-6.736%	315	18,793	-28.333%
2026-07-23	2.0200	2.0800	1.9300	1.9300	+4.324%	785	18,543	-33.161%
2026-07-22	1.8600	1.8800	1.7900	1.8500	-3.141%	62	17,847	-30.270%
2026-07-21	2.0500	2.0500	1.8800	1.9100	-7.729%	445	17,817	-32.461%
2026-07-20	2.0100	2.1300	1.9500	2.0700	+4.020%	79	17,457	-37.681%
2026-07-17	2.0200	2.0200	1.7500	1.9900	+6.989%	786	17,494	-35.176%
2026-07-16	1.8900	1.9000	1.8100	1.8600	-1.064%	1,415	17,087	-30.645%
2026-07-15	1.8500	1.9500	1.8000	1.8800	-9.179%	530	16,336	-31.383%
2026-07-14	2.1200	2.1400	1.9800	2.0700	-15.854%	439	15,971	-37.681%
2026-07-13	2.5500	2.5500	2.4200	2.4600	+4.237%	108	15,620	-47.561%
2026-07-10	2.3900	2.4000	2.3100	2.3600	-4.065%	466	15,523	-45.339%
2026-07-09	2.5600	2.5600	2.4300	2.4600	-11.828%	226	15,080	-47.561%
2026-07-08	2.5800	2.8200	2.5500	2.7900	+22.368%	174	14,863	-53.763%
2026-07-07	2.2000	2.3400	2.1300	2.2800	-2.979%	270	14,759	-43.421%
2026-07-06	2.5000	2.5000	2.3100	2.3500	-14.545%	839	14,571	-45.106%
2026-07-02	2.7200	2.7900	2.6200	2.7500	+1.103%	932	13,570	-53.091%
2026-07-01	2.7900	2.7900	2.7000	2.7200	-15.528%	804	13,570	-52.574%
2026-06-30	3.1000	3.2200	3.0400	3.2200	+13.781%	295	12,908	-59.938%
2026-06-29	2.7900	2.8300	2.7600	2.8300	-8.710%	127	12,768	-54.417%
2026-06-26	3.1000	3.1000	2.8700	3.1000	+7.266%	177	12,797	-58.387%
2026-06-25	2.6800	2.9900	2.6800	2.8900	-4.620%	38	12,681	-55.363%
2026-06-24	3.0700	3.0700	3.0300	3.0300	+2.020%	415	12,669	-57.426%
2026-06-23	3.0500	3.0500	2.9000	2.9700	-6.309%	120	12,654	-56.566%
2026-06-22	3.1000	3.1700	3.0600	3.1700	-9.429%	8	12,611	-59.306%
2026-06-18	3.3000	3.6000	3.3000	3.5000	+12.903%	505	12,372	-63.143%
2026-06-17	3.0200	3.1500	3.0200	3.1000	-6.907%	336	12,372	-58.387%
2026-06-16	3.5500	3.5500	3.3000	3.3300	-10.000%	27	12,230	-61.261%
2026-06-15	3.6500	3.7900	3.5800	3.7000	-7.268%	53	12,216	-65.135%
2026-06-12	4.1000	4.1000	3.8500	3.9900	-11.921%	195	12,205	-67.669%
2026-06-11	4.6500	4.6500	4.4500	4.5300	+0.667%	255	12,056	-71.523%
2026-06-10	4.3200	4.5000	4.3000	4.5000	-4.255%	45	11,922	-71.333%
2026-06-09	4.7000	4.7000	4.7000	4.7000	-1.674%	18	11,917	-72.553%
2026-06-08	4.7800	4.7800	4.7800	4.7800	-5.347%	1	11,917	-73.013%
2026-06-05	4.8000	5.0500	4.8000	5.0500	+3.061%	108	11,917	-74.455%
2026-06-04	5.2000	5.2000	4.9000	4.9000	-14.634%	79	11,819	-73.673%
2026-06-03	5.7400	5.7400	5.7400	5.7400	+2.317%	2	11,754	-77.526%
2026-06-02	5.6100	5.6100	5.6100	5.6100	-12.344%	62	11,752	-77.005%
2026-05-27	6.4000	6.4000	6.4000	6.4000	-12.568%	20	11,787	-79.844%
2026-05-14	7.0500	7.3200	7.0500	7.3200	+5.324%	2	11,767	-82.377%
2026-05-13	6.9500	6.9500	6.9500	6.9500	+0.289%	9	11,769	-81.439%
2026-05-11	6.8500	6.9300	6.8500	6.9300	+16.863%	9	11,769	-81.385%
2026-05-08	5.7500	5.9500	5.7500	5.9300	+11.887%	5	11,770	-78.246%
2026-05-07	5.3000	5.3000	5.3000	5.3000	+3.922%	1	11,770	-75.660%
2026-05-06	5.0500	5.1500	5.0500	5.1000	-5.556%	51	11,770	-74.706%
2026-05-05	5.4000	5.4000	5.4000	5.4000	-7.692%	8	11,768	-76.111%
2026-05-04	5.9500	5.9500	5.8500	5.8500	+16.071%	4	11,768	-77.949%
2026-05-01	5.0400	5.0400	5.0400	5.0400	-4.906%	1	11,767	-74.405%
2026-04-30	5.4000	5.4000	5.3000	5.3000	-2.394%	48	11,767	-75.660%
2026-04-28	5.4300	5.4300	5.4300	5.4300	-3.036%	1	11,766	-76.243%
2026-04-27	5.6000	5.6000	5.6000	5.6000	-2.098%	1	11,767	-76.964%
2026-04-23	5.5500	5.7200	5.5500	5.7200	+5.926%	3	11,766	-77.448%
2026-04-22	5.4000	5.4000	5.4000	5.4000	+9.091%	2	11,766	-76.111%
2026-04-21	5.0000	5.0000	4.9500	4.9500	-6.072%	2	11,763	-73.939%
2026-04-20	5.2000	5.2700	5.2000	5.2700	+4.150%	1,502	11,763	-75.522%
2026-04-17	5.1500	5.1500	4.9600	5.0600	-0.784%	32	11,262	-74.506%
2026-04-16	5.1100	5.1100	5.1000	5.1000	+2.000%	3	11,233	-74.706%
2026-04-15	4.7400	5.0700	4.7400	5.0000	-9.091%	5	11,231	-74.200%
2026-04-14	5.6000	5.6000	5.4500	5.5000	-1.786%	35	11,229	-76.545%
2026-04-13	6.2000	6.2000	5.6000	5.6000	-12.088%	7	11,255	-76.964%
2026-04-08	6.3700	6.3700	6.3700	6.3700	-32.947%	44	11,249	-79.749%
2026-03-20	9.4300	9.5000	9.4300	9.5000	-2.863%	2	11,249	-86.421%
2026-03-19	9.7800	9.7800	9.7800	9.7800	+1.138%	10	11,250	-86.810%
2026-03-12	9.6700	9.6700	9.6700	9.6700	+0.624%	1	11,255	-86.660%
2026-03-09	9.8000	9.8000	9.6100	9.6100	+8.588%	107	11,254	-86.576%
2026-03-06	9.1000	9.1000	8.8500	8.8500	+9.938%	4	11,345	-85.424%
2026-03-05	8.0500	8.0500	8.0500	8.0500	+2.548%	1	11,348	-83.975%
2026-03-04	7.9000	7.9000	7.8500	7.8500	-1.875%	4	11,349	-83.567%
2026-03-03	8.0000	8.1200	8.0000	8.0000	-4.192%	4	11,353	-83.875%
2026-03-02	8.8500	8.8500	8.3500	8.3500	+2.833%	9	11,356	-84.551%
2026-02-27	8.1200	8.1200	8.1200	8.1200	+20.296%	3	11,362	-84.113%
2026-02-26	6.6000	6.7500	6.6000	6.7500	-9.639%	4	11,359	-80.889%
2026-02-24	7.7500	7.7500	7.4000	7.4700	+4.330%	11	11,356	-82.731%
2026-02-23	7.2500	7.2500	7.1600	7.1600	+14.560%	2	11,358	-81.983%
2026-02-20	6.2500	6.4500	6.2500	6.2500	-4.580%	6,529	11,393	-79.360%
2026-02-19	6.5000	6.7000	6.5000	6.5500	+5.645%	135	6,995	-80.305%
2026-02-17	6.2000	6.2000	6.2000	6.2000	-8.148%	2,000	6,902	-79.194%
2026-02-12	6.7000	6.8500	6.6500	6.7500	+16.379%	8	8,502	-80.889%
2026-02-11	5.0100	5.9500	5.0100	5.8000	+12.621%	2,385	8,584	-77.759%
2026-02-10	4.6000	5.6000	4.6000	5.1500	+9.574%	14	6,600	-74.951%
2026-02-09	4.7000	4.7500	4.6000	4.7000	+2.174%	22	6,592	-72.553%
2026-02-06	4.6500	4.6500	4.6000	4.6000	-14.815%	140	6,575	-71.957%
2026-02-05	5.4500	5.6500	5.4000	5.4000	+6.931%	15	6,491	-76.111%
2026-02-04	5.1000	5.1000	4.9500	5.0500	-7.339%	85	6,478	-74.455%
2026-02-03	5.2000	5.6000	5.1500	5.4500	-0.909%	194	6,459	-76.330%
2026-02-02	5.6000	5.6000	5.5000	5.5000	-6.780%	157	6,358	-76.545%
2026-01-30	5.9000	5.9500	5.9000	5.9000	-3.279%	90	6,216	-78.136%
2026-01-29	6.0500	6.1000	6.0500	6.1000	-6.870%	15	6,133	-78.852%
2026-01-28	6.6000	6.6000	6.5500	6.5500	+0.769%	16	6,133	-80.305%
2026-01-27	6.5500	6.5500	6.5000	6.5000	+0.775%	8	6,117	-80.154%
2026-01-26	6.5000	6.5000	6.4500	6.4500	+0.781%	46	6,110	-80.000%
2026-01-20	6.4000	6.4000	6.4000	6.4000	+6.667%	7	6,064	-79.844%
2026-01-16	6.2500	6.2500	6.0000	6.0000	-0.826%	22	6,042	-78.500%
2026-01-15	6.0500	6.0500	6.0500	6.0500	-4.574%	5	6,042	-78.678%
2026-01-14	6.0800	6.7000	6.0800	6.3400	+15.273%	22	6,037	-79.653%
2026-01-13	5.3100	5.5000	5.3100	5.5000	+5.566%	62	6,037	-76.545%
2026-01-12	5.2000	5.4000	5.2000	5.2100	+5.894%	35	5,989	-75.240%
2026-01-09	5.0000	5.0000	4.8500	4.9200	+0.408%	2,204	5,955	-73.780%
2026-01-08	5.0300	5.0300	4.8000	4.9000	-3.353%	28	3,955	-73.673%
2026-01-07	4.9700	5.0700	4.9000	5.0700	+10.217%	124	3,929	-74.556%
2026-01-06	4.6500	4.6500	4.5700	4.6000	0.000%	1,506	3,919	-71.957%
2026-01-05	4.8000	4.8000	4.5400	4.6000	-8.000%	108	2,416	-71.957%
2026-01-02	5.0000	5.0000	5.0000	5.0000	-6.716%	10	2,384	-74.200%
2025-12-31	5.2900	5.3600	5.2900	5.3600	+6.139%	230	2,181	-75.933%
2025-12-29	5.0000	5.1500	5.0000	5.0500	+3.909%	203	2,181	-74.455%
2025-12-24	4.9000	4.9000	4.8600	4.8600	-5.631%	331	1,885	-73.457%
2025-12-22	5.1500	5.1500	5.1500	5.1500	-3.738%	1	1,885	-74.951%
2025-12-19	5.4400	5.4400	5.3500	5.3500	-1.835%	4	1,885	-75.888%
2025-12-18	5.4500	5.4500	5.4500	5.4500	-1.625%	1	1,883	-76.330%
2025-12-16	5.6300	5.6300	5.4700	5.5400	+3.551%	822	1,883	-76.715%
2025-12-15	5.2500	5.3500	5.2500	5.3500	-1.835%	40	1,382	-75.888%
2025-12-12	5.5000	5.5000	5.4000	5.4500	-7.313%	22	1,343	-76.330%
2025-12-11	5.8800	5.8800	5.8800	5.8800	+0.513%	1	1,323	-78.061%
2025-12-09	5.8500	5.8500	5.8500	5.8500	-6.995%	19	1,322	-77.949%
2025-12-01	6.2300	6.2900	6.2300	6.2900	-5.271%	2	1,309	-79.491%
2025-11-25	7.0500	7.0500	6.5500	6.6400	-5.143%	421	1,309	-80.572%
2025-11-24	7.0000	7.0000	7.0000	7.0000	-7.039%	1	1,333	-81.571%
2025-11-20	7.5300	7.5300	7.5300	7.5300	+6.056%	6	1,333	-82.869%
2025-11-19	7.1000	7.1000	7.1000	7.1000	-1.389%	1	1,327	-81.831%
2025-11-18	7.1500	7.2000	7.1500	7.2000	+19.008%	16	1,327	-82.083%
2025-11-12	5.8500	6.0500	5.8500	6.0500	-9.159%	113	1,336	-78.678%
2025-11-06	6.4000	6.6600	6.3400	6.6600	-7.500%	12	1,327	-80.631%
2025-11-05	7.2000	7.2000	7.2000	7.2000	+10.769%	500	1,327	-82.083%
2025-11-04	6.5000	6.5000	6.5000	6.5000	-1.515%	1	881	-80.154%
2025-11-03	6.6000	6.6000	6.6000	6.6000	0.000%	1	883	-80.455%
2025-10-30	6.6000	6.6000	6.6000	6.6000	-2.511%	5	883	-80.455%
2025-10-29	6.6900	6.7700	6.6900	6.7700	-0.147%	2	878	-80.945%
2025-10-28	6.7800	6.7800	6.7800	6.7800	+1.345%	1	878	-80.973%
2025-10-27	6.5600	6.6900	6.5600	6.6900	-0.889%	2	878	-80.717%
2025-10-24	6.7500	6.7500	6.7500	6.7500	-19.162%	39	878	-80.889%
2025-10-10	8.3500	8.3500	8.3500	8.3500	+7.742%	1	844	-84.551%
2025-10-02	7.7500	7.7500	7.7500	7.7500	+6.164%	23	844	-83.355%
2025-09-30	7.3000	7.3000	7.3000	7.3000	+2.098%	1	832	-82.329%
2025-09-23	6.6500	7.1500	6.6500	7.1500	+6.399%	502	832	-81.958%
2025-09-19	6.8000	6.8000	6.7200	6.7200	-2.609%	64	370	-80.804%
2025-09-18	6.8000	6.9000	6.8000	6.9000	-8.730%	43	309	-81.304%
2025-09-16	7.4600	7.5600	7.4600	7.5600	+0.532%	2	269	-82.937%
2025-09-12	7.5300	7.5500	7.5200	7.5200	-4.810%	10	269	-82.846%
2025-09-05	7.7000	7.9000	7.7000	7.9000	-1.250%	19	266	-83.671%
2025-09-02	8.0000	8.0000	8.0000	8.0000	+3.359%	1	249	-83.875%
2025-08-28	7.5800	7.7400	7.5800	7.7400	0.000%	4	249	-83.333%
2025-08-27	7.7500	7.7500	7.6600	7.7400	-8.941%	3	247	-83.333%
2025-08-22	8.5000	8.5000	8.5000	8.5000	-5.556%	20	245	-84.824%
2025-07-22	9.0100	9.0100	9.0000	9.0000	-5.660%	200	225	-85.667%
2025-06-26	9.4800	9.5500	9.4300	9.5400	-52.889%	30	25	-86.478%
2025-04-09	20.2500	20.2500	20.2500	20.2500	+31.068%	2	12	-93.630%
2025-03-12	15.4500	15.4500	15.4500	15.4500	+2.726%	9	12	-91.650%
2025-03-11	15.2400	15.2400	15.0400	15.0400	+5.915%	10	10	-91.423%
2025-03-07	14.2000	14.2000	14.2000	14.2000	+28.391%	2	12	-90.915%
2025-02-28	11.0500	11.0600	11.0500	11.0600	+5.333%	6	12	-88.336%
2024-11-20	10.5000	10.5000	10.5000	10.5000	+3.448%	30	13	-87.714%
2024-11-19	10.4500	10.4500	10.1500	10.1500	-3.700%	31	43	-87.291%
2024-11-13	10.5400	10.5400	10.5400	10.5400	-0.566%	10	12	-87.761%
2024-11-11	10.6000	10.6000	10.6000	10.6000	-20.836%	1	2	-87.830%
2024-10-21	13.3900	13.3900	13.3900	13.3900	-15.574%	1	2	-90.366%
2024-09-16	15.8600	15.8600	15.8600	15.8600	0.000%	1	1	-91.866%