Dark

BAC20280121P40
BAC Jan 21 2028 40.00 Put (BAC280121P00040000)
option OPRA

EOD

Jun 30, 2026

1.58+6.757%(+0.10)1,251

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.5900	1.5900	1.5800	1.5800	+6.757%	1,251	9,074	0.000%
2026-06-29	1.4800	1.4800	1.4800	1.4800	-6.329%	1	7,823	+6.757%
2026-06-26	1.5800	1.5800	1.5800	1.5800	-6.509%	2	7,822	0.000%
2026-06-24	1.5900	1.6900	1.5900	1.6900	-6.630%	438	7,824	-6.509%
2026-06-18	1.8100	1.8100	1.8100	1.8100	+11.728%	700	7,065	-12.707%
2026-06-17	1.6100	1.6200	1.6100	1.6200	-12.432%	5	7,065	-2.469%
2026-06-16	1.8500	1.8500	1.8500	1.8500	+1.093%	750	7,063	-14.595%
2026-06-15	1.8300	1.8500	1.8200	1.8300	-3.684%	6	6,443	-13.661%
2026-06-12	1.9000	1.9300	1.8800	1.9000	-7.317%	34	6,443	-16.842%
2026-06-11	2.0500	2.0500	2.0500	2.0500	+1.485%	25	6,432	-22.927%
2026-06-10	2.0200	2.0200	2.0000	2.0200	-6.912%	12	6,432	-21.782%
2026-06-08	2.1700	2.1700	2.1700	2.1700	-0.459%	1	6,432	-27.189%
2026-06-05	2.2200	2.2200	2.1800	2.1800	+1.395%	84	6,433	-27.523%
2026-06-04	2.2700	2.2700	2.1500	2.1500	-10.417%	3	6,493	-26.512%
2026-06-03	2.4400	2.4400	2.4000	2.4000	-4.000%	20	6,493	-34.167%
2026-06-01	2.4700	2.5000	2.4100	2.5000	-0.794%	196	6,479	-36.800%
2026-05-27	2.5200	2.5200	2.5200	2.5200	0.000%	250	6,479	-37.302%
2026-05-26	2.5200	2.5200	2.5200	2.5200	-0.395%	1	6,479	-37.302%
2026-05-22	2.5300	2.5300	2.5300	2.5300	-8.333%	327	6,478	-37.549%
2026-05-20	3.0000	3.0000	2.7600	2.7600	-3.158%	3	6,478	-42.754%
2026-05-18	2.8600	2.8700	2.8000	2.8500	-3.390%	2,279	4,876	-44.561%
2026-05-15	2.9900	2.9900	2.9500	2.9500	-6.646%	2	4,876	-46.441%
2026-05-12	3.1300	3.1600	3.1300	3.1600	+5.333%	3	4,876	-50.000%
2026-05-11	2.9800	3.0000	2.9600	3.0000	+17.188%	682	4,876	-47.333%
2026-05-07	2.4000	2.5600	2.4000	2.5600	+3.644%	2	4,376	-38.281%
2026-05-06	2.5300	2.5300	2.4700	2.4700	-2.372%	11	4,374	-36.032%
2026-05-01	2.4900	2.5300	2.4900	2.5300	0.000%	2	4,374	-37.549%
2026-04-30	2.5500	2.5500	2.5300	2.5300	-4.528%	3	4,374	-37.549%
2026-04-29	2.6500	2.6500	2.6500	2.6500	-1.119%	1	4,375	-40.377%
2026-04-28	2.7100	2.7100	2.6800	2.6800	-2.190%	24	4,374	-41.045%
2026-04-22	2.7200	2.7400	2.6900	2.7400	+3.396%	3	4,362	-42.336%
2026-04-21	2.6700	2.6700	2.6500	2.6500	+0.379%	2	4,360	-40.377%
2026-04-16	2.6100	2.6400	2.6100	2.6400	-1.493%	15	4,360	-40.152%
2026-04-15	2.6500	2.6800	2.6200	2.6800	-1.832%	19	4,350	-41.045%
2026-04-14	2.7700	2.7700	2.7300	2.7300	-13.333%	31	4,358	-42.125%
2026-04-09	3.1200	3.1500	3.1100	3.1500	-1.563%	117	4,328	-49.841%
2026-04-08	3.2500	3.2500	3.1800	3.2000	-9.859%	24	4,433	-50.625%
2026-04-07	3.5500	3.5500	3.5500	3.5500	-1.389%	1	4,433	-55.493%
2026-04-06	3.6500	3.6500	3.6000	3.6000	-5.263%	275	4,433	-56.111%
2026-04-02	3.8000	3.8000	3.8000	3.8000	+2.703%	4	4,444	-58.421%
2026-04-01	3.7000	3.7000	3.7000	3.7000	-7.500%	4	4,444	-57.297%
2026-03-31	4.0000	4.0000	4.0000	4.0000	-5.882%	1	4,444	-60.500%
2026-03-30	4.2500	4.2500	4.2500	4.2500	-0.701%	3	4,445	-62.824%
2026-03-27	4.1000	4.3500	4.1000	4.2800	+12.632%	13	4,445	-63.084%
2026-03-25	3.8500	3.8500	3.8000	3.8000	-5.000%	3	4,453	-58.421%
2026-03-23	3.9500	4.0000	3.9000	4.0000	-3.846%	9	4,452	-60.500%
2026-03-20	4.0400	4.2000	4.0400	4.1600	+4.000%	81	4,455	-62.019%
2026-03-19	4.0000	4.0000	4.0000	4.0000	0.000%	750	4,294	-60.500%
2026-03-18	3.9000	4.0000	3.9000	4.0000	+3.896%	3	3,794	-60.500%
2026-03-17	3.9500	3.9500	3.8500	3.8500	-4.938%	843	3,794	-58.961%
2026-03-16	4.0500	4.0500	4.0500	4.0500	-3.571%	2	3,211	-60.988%
2026-03-12	4.0500	4.2000	4.0500	4.2000	+7.969%	33	3,211	-62.381%
2026-03-11	4.0000	4.0500	3.8900	3.8900	+4.570%	23	3,208	-59.383%
2026-03-10	3.7500	3.7500	3.7000	3.7200	-9.489%	60	3,208	-57.527%
2026-03-09	4.0500	4.2000	4.0500	4.1100	+4.051%	31	3,152	-61.557%
2026-03-06	4.0000	4.0000	3.9300	3.9500	+9.722%	103	3,146	-60.000%
2026-03-04	3.7000	3.7000	3.6000	3.6000	-8.861%	23	3,144	-56.111%
2026-03-03	3.9500	3.9500	3.9500	3.9500	+9.722%	1	3,141	-60.000%
2026-03-02	3.8500	3.8500	3.6000	3.6000	-5.013%	120	3,140	-56.111%
2026-02-27	3.3000	3.7900	3.3000	3.7900	+22.258%	24	3,211	-58.311%
2026-02-25	3.3000	3.3000	3.1000	3.1000	-8.824%	772	2,971	-49.032%
2026-02-24	3.5200	3.5200	3.4000	3.4000	+9.677%	42	2,971	-53.529%
2026-02-20	3.1000	3.1000	3.1000	3.1000	+4.027%	1	2,953	-49.032%
2026-02-19	2.9800	2.9800	2.9800	2.9800	+27.350%	413	2,953	-46.980%
2026-02-09	2.3500	2.3600	2.3400	2.3400	-13.011%	28	2,540	-32.479%
2026-02-05	2.6900	2.6900	2.6900	2.6900	+12.083%	1	2,539	-41.264%
2026-02-04	2.5500	2.5500	2.4000	2.4000	-5.882%	501	2,539	-34.167%
2026-02-03	2.4500	2.6200	2.4500	2.5500	-3.774%	4	2,136	-38.039%
2026-02-02	2.6500	2.6500	2.6500	2.6500	-11.667%	3	2,137	-40.377%
2026-01-28	3.0000	3.0000	3.0000	3.0000	+7.143%	1	2,140	-47.333%
2026-01-27	2.8000	2.8000	2.8000	2.8000	-2.778%	10	2,139	-43.571%
2026-01-26	2.8800	2.8800	2.8800	2.8800	-0.690%	10	2,139	-45.139%
2026-01-23	2.9000	2.9000	2.9000	2.9000	+9.434%	20	2,139	-45.517%
2026-01-22	2.6500	2.6500	2.6500	2.6500	-4.332%	2	2,119	-40.377%
2026-01-20	2.8000	2.8000	2.7700	2.7700	-1.071%	300	2,117	-42.960%
2026-01-15	2.8000	2.8000	2.8000	2.8000	0.000%	10	1,817	-43.571%
2026-01-14	2.8500	3.0000	2.8000	2.8000	+7.692%	60	1,807	-43.571%
2026-01-13	2.6000	2.6000	2.6000	2.6000	+2.767%	1	1,777	-39.231%
2026-01-12	2.5100	2.5300	2.5100	2.5300	+3.265%	102	1,776	-37.549%
2026-01-08	2.4500	2.4500	2.4500	2.4500	+7.456%	350	1,682	-35.510%
2026-01-05	2.3200	2.3200	2.2800	2.2800	-8.065%	6	1,331	-30.702%
2026-01-02	2.4800	2.4800	2.4800	2.4800	-2.745%	10	1,331	-36.290%
2025-12-31	2.5500	2.5500	2.5500	2.5500	+0.394%	1	1,332	-38.039%
2025-12-26	2.4100	2.5400	2.4100	2.5400	+2.419%	142	1,332	-37.795%
2025-12-23	2.4800	2.4800	2.4800	2.4800	+0.405%	37	1,191	-36.290%
2025-12-22	2.5000	2.5000	2.4700	2.4700	-5.000%	5	1,161	-36.032%
2025-12-19	2.6400	2.6400	2.6000	2.6000	-7.143%	21	1,166	-39.231%
2025-12-18	2.8000	2.8000	2.8000	2.8000	+6.061%	10	1,166	-43.571%
2025-12-16	2.6300	2.6400	2.6300	2.6400	0.000%	7	1,156	-40.152%
2025-12-15	2.6200	2.6400	2.6200	2.6400	+1.538%	7	1,155	-40.152%
2025-12-12	2.6500	2.6500	2.6000	2.6000	-4.762%	15	1,158	-39.231%
2025-12-10	2.7300	2.7300	2.7300	2.7300	+0.738%	1	1,163	-42.125%
2025-12-08	2.7100	2.7100	2.7100	2.7100	-4.577%	1	1,162	-41.697%
2025-12-03	2.8500	2.8500	2.8300	2.8400	+3.273%	142	1,161	-44.366%
2025-11-12	2.7300	2.7600	2.7300	2.7500	-5.498%	7	1,021	-42.545%
2025-11-11	2.8800	2.9100	2.8800	2.9100	+3.191%	2	1,021	-45.704%
2025-11-10	2.8700	2.8900	2.8200	2.8200	-5.369%	57	1,021	-43.972%
2025-11-07	3.0500	3.0500	2.9800	2.9800	-9.697%	2	1,016	-46.980%
2025-10-23	3.3000	3.3000	3.3000	3.3000	+2.167%	1	1,016	-52.121%
2025-10-22	3.2300	3.2300	3.2300	3.2300	+7.309%	3	1,015	-51.084%
2025-10-16	3.0200	3.0200	3.0100	3.0100	-1.311%	3	1,012	-47.508%
2025-10-15	3.0500	3.0500	3.0500	3.0500	-12.857%	4	1,009	-48.197%
2025-10-14	3.5000	3.5000	3.5000	3.5000	-2.778%	4	1,013	-54.857%
2025-10-13	3.7500	3.7500	3.5900	3.6000	+1.695%	52	1,009	-56.111%
2025-10-10	3.5400	3.5400	3.5400	3.5400	+4.118%	5	1,011	-55.367%
2025-10-09	3.4000	3.4000	3.4000	3.4000	+4.615%	1	1,006	-53.529%
2025-10-08	3.2500	3.2500	3.2500	3.2500	0.000%	412	1,005	-51.385%
2025-10-07	3.1300	3.2500	3.1300	3.2500	+3.175%	42	593	-51.385%
2025-10-03	3.1000	3.1500	3.1000	3.1500	0.000%	510	553	-49.841%
2025-10-01	3.1500	3.1500	3.1500	3.1500	+3.960%	20	43	-49.841%
2025-09-30	3.0500	3.1400	3.0300	3.0300	+2.712%	11	23	-47.855%
2025-09-25	3.0200	3.0200	2.9500	2.9500	-1.338%	10	17	-46.441%
2025-09-24	3.0100	3.0100	2.9900	2.9900	-1.967%	14	13	-47.157%
2025-09-17	3.0000	3.0500	3.0000	3.0500	-1.929%	11	12	-48.197%
2025-09-16	3.1100	3.1100	3.1100	3.1100	0.000%	1	1	-49.196%