Dark

BAC20280121P25
BAC Jan 21 2028 25.00 Put (BAC280121P00025000)
option OPRA

EOD

Aug 21, 2026

0.28000.000%(0.0000)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.2700	0.3200	0.2600	0.2800	0.000%	29	4,432	0.000%
2026-08-19	0.2800	0.2800	0.2800	0.2800	+27.273%	28	4,431	0.000%
2026-08-18	0.2200	0.2200	0.2200	0.2200	-4.348%	1	4,431	+27.273%
2026-08-17	0.2400	0.2400	0.2300	0.2300	-8.000%	2	4,432	+21.739%
2026-08-14	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,433	+12.000%
2026-08-12	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,432	+12.000%
2026-08-11	0.2800	0.2800	0.2500	0.2500	-16.667%	234	4,433	+12.000%
2026-08-07	0.3000	0.3000	0.3000	0.3000	-9.091%	11	4,404	-6.667%
2026-08-06	0.2900	0.3300	0.2900	0.3300	+13.793%	2	4,415	-15.152%
2026-08-05	0.2500	0.2900	0.2500	0.2900	-9.375%	3	4,415	-3.448%
2026-08-03	0.3200	0.3200	0.3200	0.3200	+10.345%	1	4,416	-12.500%
2026-07-31	0.3000	0.3000	0.2900	0.2900	-9.375%	40	4,415	-3.448%
2026-07-30	0.3400	0.3400	0.3200	0.3200	+6.667%	7	4,417	-12.500%
2026-07-29	0.3000	0.3000	0.3000	0.3000	0.000%	20	4,422	-6.667%
2026-07-28	0.3000	0.3000	0.3000	0.3000	-3.226%	21	4,442	-6.667%
2026-07-27	0.3200	0.3200	0.3000	0.3100	0.000%	6	4,462	-9.677%
2026-07-24	0.3100	0.3100	0.3100	0.3100	+3.333%	34	4,462	-9.677%
2026-07-23	0.3000	0.3000	0.3000	0.3000	-3.226%	10	4,428	-6.667%
2026-07-22	0.3000	0.3200	0.3000	0.3100	-6.061%	171	4,428	-9.677%
2026-07-21	0.3300	0.3300	0.3300	0.3300	+3.125%	2	4,437	-15.152%
2026-07-16	0.3200	0.3200	0.3200	0.3200	-3.030%	1	4,437	-12.500%
2026-07-15	0.3300	0.3300	0.3300	0.3300	-5.714%	2	4,436	-15.152%
2026-07-14	0.3500	0.3500	0.3500	0.3500	-5.405%	229	4,436	-20.000%
2026-07-13	0.3700	0.3800	0.3700	0.3700	0.000%	251	4,297	-24.324%
2026-07-09	0.3700	0.3700	0.3700	0.3700	+12.121%	24	4,270	-24.324%
2026-07-06	0.3300	0.3300	0.3300	0.3300	-10.811%	1	4,269	-15.152%
2026-07-02	0.3700	0.3700	0.3700	0.3700	+8.824%	11	4,258	-24.324%
2026-07-01	0.3400	0.3400	0.3400	0.3400	-8.108%	100	4,258	-17.647%
2026-06-29	0.3700	0.3700	0.3700	0.3700	-2.632%	1	4,158	-24.324%
2026-06-26	0.3800	0.3800	0.3800	0.3800	-5.000%	17	4,158	-26.316%
2026-06-25	0.4000	0.4000	0.4000	0.4000	+2.564%	1	4,175	-30.000%
2026-06-23	0.3900	0.3900	0.3900	0.3900	0.000%	10	4,175	-28.205%
2026-06-22	0.3900	0.3900	0.3900	0.3900	0.000%	73	4,185	-28.205%
2026-06-18	0.3900	0.3900	0.3900	0.3900	+2.632%	20	4,267	-28.205%
2026-06-17	0.3900	0.3900	0.3800	0.3800	-7.317%	11	4,267	-26.316%
2026-06-16	0.4100	0.4100	0.4100	0.4100	-10.870%	135	4,258	-31.707%
2026-06-15	0.4600	0.4600	0.4600	0.4600	+2.222%	1	4,193	-39.130%
2026-06-10	0.4700	0.4700	0.4500	0.4500	-6.250%	36	4,193	-37.778%
2026-06-08	0.4300	0.4800	0.4300	0.4800	+6.667%	121	4,224	-41.667%
2026-06-05	0.4500	0.4500	0.4500	0.4500	-8.163%	20	4,296	-37.778%
2026-06-04	0.5000	0.5100	0.4600	0.4900	-9.259%	181	4,316	-42.857%
2026-06-03	0.5300	0.5400	0.5200	0.5400	+8.000%	42	4,377	-48.148%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-7.407%	10	4,399	-44.000%
2026-05-29	0.5400	0.5400	0.5400	0.5400	-15.625%	100	4,409	-48.148%
2026-05-26	0.5800	0.6400	0.5800	0.6400	0.000%	20	4,309	-56.250%
2026-05-22	0.6100	0.6400	0.5900	0.6400	-4.478%	86	4,410	-56.250%
2026-05-20	0.6000	0.6700	0.6000	0.6700	0.000%	3	4,410	-58.209%
2026-05-19	0.6700	0.6700	0.6700	0.6700	+6.349%	1	4,408	-58.209%
2026-05-18	0.6300	0.6300	0.6300	0.6300	-10.000%	10	4,408	-55.556%
2026-05-15	0.7100	0.7100	0.7000	0.7000	-5.405%	21	4,408	-60.000%
2026-05-13	0.7400	0.7900	0.7100	0.7400	-1.333%	2,916	4,428	-62.162%
2026-05-12	0.7800	0.7800	0.7500	0.7500	+4.167%	6	5,966	-62.667%
2026-05-11	0.7200	0.7200	0.7200	0.7200	-6.494%	9	5,966	-61.111%
2026-05-08	0.7700	0.7700	0.7700	0.7700	+14.925%	121	5,975	-63.636%
2026-05-06	0.6900	0.6900	0.6700	0.6700	-4.286%	112	5,854	-58.209%
2026-05-05	0.7000	0.7000	0.6900	0.7000	-6.667%	32	5,756	-60.000%
2026-05-04	0.7700	0.7700	0.7500	0.7500	+2.740%	2	5,725	-62.667%
2026-05-01	0.6900	0.7300	0.6900	0.7300	+1.389%	90	5,775	-61.644%
2026-04-30	0.7500	0.7500	0.7200	0.7200	-10.000%	5	5,775	-61.111%
2026-04-24	0.8000	0.8000	0.8000	0.8000	+5.263%	1	5,773	-65.000%
2026-04-15	0.8100	0.8100	0.7600	0.7600	-9.524%	63	5,772	-63.158%
2026-04-14	0.8400	0.8400	0.8400	0.8400	-1.176%	5	5,718	-66.667%
2026-04-13	0.8600	0.8600	0.8500	0.8500	-7.609%	24	5,713	-67.059%
2026-04-10	0.9100	0.9200	0.9100	0.9200	-16.364%	11	5,701	-69.565%
2026-04-02	1.0400	1.1100	1.0400	1.1000	-10.569%	30	5,690	-74.545%
2026-03-30	1.2300	1.2300	1.2100	1.2300	-1.600%	7	5,690	-77.236%
2026-03-27	1.1500	1.2500	1.1500	1.2500	+8.696%	26	5,688	-77.600%
2026-03-23	1.1400	1.1700	1.1400	1.1500	+0.877%	41	5,688	-75.652%
2026-03-18	1.1500	1.1500	1.1400	1.1400	0.000%	12	5,652	-75.439%
2026-03-17	1.1400	1.1400	1.1400	1.1400	-3.390%	2	5,652	-75.439%
2026-03-16	1.1500	1.1800	1.1500	1.1800	-1.667%	8	5,652	-76.271%
2026-03-13	1.2000	1.2000	1.2000	1.2000	-1.639%	1	5,648	-76.667%
2026-03-12	1.2200	1.2200	1.1700	1.2200	+7.018%	84	5,649	-77.049%
2026-03-11	1.1000	1.1400	1.1000	1.1400	+6.542%	2	5,671	-75.439%
2026-03-10	1.0700	1.0700	1.0700	1.0700	-7.759%	2	5,669	-73.832%
2026-03-09	1.1600	1.1700	1.1600	1.1600	+4.505%	125	5,671	-75.862%
2026-03-06	1.1200	1.1200	1.1000	1.1100	+4.717%	103	5,595	-74.775%
2026-03-05	1.0600	1.0600	1.0600	1.0600	-3.636%	1	5,492	-73.585%
2026-03-02	1.0800	1.1000	1.0100	1.1000	+4.762%	15	5,492	-74.545%
2026-02-27	1.0300	1.0800	1.0000	1.0500	+10.526%	223	5,489	-73.333%
2026-02-25	0.9500	0.9500	0.9500	0.9500	-3.061%	2	5,477	-70.526%
2026-02-24	0.9800	0.9800	0.9800	0.9800	+2.083%	2	5,477	-71.429%
2026-02-23	0.8000	1.0000	0.8000	0.9600	+6.667%	36	5,477	-70.833%
2026-02-19	0.9500	0.9500	0.9000	0.9000	-1.099%	7	5,475	-68.889%
2026-02-12	0.8800	0.9100	0.8800	0.9100	+7.059%	4	5,472	-69.231%
2026-02-11	0.8500	0.8500	0.8500	0.8500	+16.438%	1	5,469	-67.059%
2026-02-10	0.7300	0.7300	0.7300	0.7300	-2.667%	1	5,469	-61.644%
2026-02-09	0.7500	0.7500	0.7500	0.7500	-1.316%	260	5,469	-62.667%
2026-02-06	0.7700	0.7700	0.7600	0.7600	+1.333%	295	5,219	-63.158%
2026-02-03	0.7500	0.7500	0.7500	0.7500	-3.846%	50	5,129	-62.667%
2026-02-02	0.7900	0.8000	0.7800	0.7800	-6.024%	3	5,174	-64.103%
2026-01-30	0.8300	0.8300	0.8300	0.8300	+5.063%	1	5,174	-66.265%
2026-01-29	0.8800	0.8800	0.7900	0.7900	-12.222%	2,651	5,174	-64.557%
2026-01-28	0.8100	0.9000	0.8100	0.9000	+13.924%	507	2,689	-68.889%
2026-01-27	0.8000	0.8000	0.7900	0.7900	-2.469%	30	2,191	-64.557%
2026-01-26	0.8100	0.8100	0.8100	0.8100	+2.532%	2	2,161	-65.432%
2026-01-22	0.7900	0.7900	0.7900	0.7900	-2.469%	2	2,159	-64.557%
2026-01-20	0.8100	0.8100	0.8100	0.8100	+5.195%	3	2,159	-65.432%
2026-01-16	0.7700	0.7700	0.7700	0.7700	-3.750%	1	2,155	-63.636%
2026-01-15	0.7700	0.8000	0.7700	0.8000	-4.762%	31	2,155	-65.000%
2026-01-14	0.8900	0.9000	0.8400	0.8400	+9.091%	67	2,125	-66.667%
2026-01-12	0.7900	0.7900	0.7700	0.7700	+1.316%	41	2,084	-63.636%
2026-01-09	0.7500	0.7600	0.7500	0.7600	-2.564%	251	2,045	-63.158%
2026-01-06	0.7800	0.7800	0.7800	0.7800	+8.333%	100	2,044	-64.103%
2026-01-05	0.7200	0.7200	0.7200	0.7200	-4.000%	1	1,944	-61.111%
2026-01-02	0.7500	0.7500	0.7500	0.7500	-3.846%	1	1,944	-62.667%
2025-12-31	0.7800	0.7800	0.7100	0.7800	+4.000%	12	1,931	-64.103%
2025-12-29	0.7800	0.7800	0.7500	0.7500	0.000%	27	1,931	-62.667%
2025-12-26	0.7400	0.7500	0.7400	0.7500	-1.316%	31	1,909	-62.667%
2025-12-24	0.7600	0.7600	0.7600	0.7600	0.000%	3	1,937	-63.158%
2025-12-23	0.7600	0.7600	0.7600	0.7600	-15.556%	2	1,937	-63.158%
2025-12-18	0.9000	0.9000	0.9000	0.9000	+9.756%	1	1,935	-68.889%
2025-12-16	0.8500	0.8500	0.8200	0.8200	+5.128%	20	1,934	-65.854%
2025-12-15	0.7800	0.7800	0.7800	0.7800	-6.024%	1	1,914	-64.103%
2025-12-08	0.8500	0.8500	0.8300	0.8300	+7.792%	2	1,914	-66.265%
2025-12-05	0.7000	0.7700	0.7000	0.7700	-9.412%	23	1,913	-63.636%
2025-11-28	0.8500	0.8500	0.8500	0.8500	-8.602%	2	1,893	-67.059%
2025-11-26	0.9300	0.9300	0.9300	0.9300	-11.429%	1	1,894	-69.892%
2025-11-24	0.9500	1.0500	0.9500	1.0500	+5.000%	8	1,894	-73.333%
2025-11-21	1.0000	1.0000	1.0000	1.0000	+4.167%	1	1,895	-72.000%
2025-11-20	0.9000	0.9600	0.9000	0.9600	0.000%	5	1,895	-70.833%
2025-11-19	0.9600	0.9600	0.9600	0.9600	-1.031%	2	1,891	-70.833%
2025-11-18	0.9700	0.9700	0.9700	0.9700	+4.301%	10	1,891	-71.134%
2025-11-17	0.9000	0.9400	0.9000	0.9300	+6.897%	63	1,891	-69.892%
2025-11-11	0.8700	0.8700	0.8700	0.8700	-3.333%	3	1,849	-67.816%
2025-11-07	0.9000	0.9000	0.9000	0.9000	+1.124%	5	1,849	-68.889%
2025-11-06	0.9000	0.9000	0.8900	0.8900	-11.000%	15	1,844	-68.539%
2025-11-05	1.0000	1.0000	1.0000	1.0000	+13.636%	1	1,847	-72.000%
2025-11-03	0.8900	0.8900	0.8500	0.8800	0.000%	1,027	839	-68.182%
2025-10-31	0.8800	0.8800	0.8800	0.8800	+2.326%	25	839	-68.182%
2025-10-28	0.8600	0.8600	0.8600	0.8600	0.000%	1	839	-67.442%
2025-10-27	0.8600	0.8600	0.8500	0.8600	-3.371%	3	837	-67.442%
2025-10-23	0.8900	0.8900	0.8900	0.8900	-7.292%	3	837	-68.539%
2025-10-22	0.9600	0.9600	0.9600	0.9600	+4.348%	15	834	-70.833%
2025-10-21	0.9200	0.9200	0.9200	0.9200	-10.680%	10	819	-69.565%
2025-10-17	1.0300	1.0300	1.0300	1.0300	-1.905%	6	809	-72.816%
2025-10-16	0.9900	1.0500	0.9700	1.0500	+20.690%	18	815	-73.333%
2025-10-15	0.8400	0.8700	0.8400	0.8700	-13.000%	6	809	-67.816%
2025-10-14	1.0500	1.0500	1.0000	1.0000	-0.990%	16	804	-72.000%
2025-10-13	1.0100	1.0100	1.0100	1.0100	-5.607%	1	803	-72.277%
2025-10-10	0.9900	1.0700	0.9900	1.0700	0.000%	803	803	-73.832%