Dark

BAC20280121P45
BAC Jan 21 2028 45.00 Put (BAC280121P00045000)
option OPRA

EOD

Aug 24, 2026

1.71+9.615%(+0.15)31

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.6500	1.7100	1.6500	1.7100	+9.615%	31	10,824	0.000%
2026-08-18	1.5000	1.5700	1.5000	1.5600	+4.000%	2,246	10,853	+9.615%
2026-08-17	1.3900	1.5000	1.3900	1.5000	-1.316%	85	9,453	+14.000%
2026-08-13	1.5000	1.5200	1.5000	1.5200	-1.299%	3	9,453	+12.500%
2026-08-12	1.5400	1.6700	1.5000	1.5400	-3.145%	14	9,455	+11.039%
2026-08-11	1.5700	1.6100	1.5100	1.5900	-0.625%	370	9,453	+7.547%
2026-08-10	1.6000	1.6000	1.6000	1.6000	-3.614%	1	9,219	+6.875%
2026-08-07	1.6900	1.6900	1.6600	1.6600	-1.775%	11	9,220	+3.012%
2026-08-06	1.6900	1.6900	1.6900	1.6900	-11.053%	7	9,209	+1.183%
2026-08-05	1.7500	1.9000	1.7500	1.9000	+7.345%	6	9,202	-10.000%
2026-08-04	1.7300	1.7700	1.7000	1.7700	-6.349%	204	9,203	-3.390%
2026-08-03	1.8700	1.9100	1.8100	1.8900	-0.526%	404	9,202	-9.524%
2026-07-31	1.9000	1.9000	1.9000	1.9000	-0.524%	1	9,202	-10.000%
2026-07-30	1.9100	1.9100	1.9100	1.9100	-1.036%	1	9,203	-10.471%
2026-07-29	1.9200	1.9300	1.9200	1.9300	+1.579%	300	9,203	-11.399%
2026-07-28	1.9000	1.9000	1.9000	1.9000	+1.064%	3	9,492	-10.000%
2026-07-27	1.9500	1.9500	1.8800	1.8800	-3.590%	11	9,492	-9.043%
2026-07-24	1.9000	1.9500	1.9000	1.9500	-3.465%	5	9,483	-12.308%
2026-07-23	2.0200	2.0200	2.0200	2.0200	+3.590%	1	9,487	-15.347%
2026-07-22	1.9500	1.9500	1.9500	1.9500	-4.878%	1	9,488	-12.308%
2026-07-21	2.0500	2.0500	2.0500	2.0500	-3.302%	1	9,489	-16.585%
2026-07-20	2.1200	2.1200	2.1200	2.1200	+8.718%	30	9,490	-19.340%
2026-07-17	1.9500	1.9500	1.9500	1.9500	-1.515%	1,550	9,520	-12.308%
2026-07-16	2.0000	2.0000	1.9800	1.9800	+0.508%	18	8,220	-13.636%
2026-07-15	1.9900	1.9900	1.9500	1.9700	-7.512%	1,020	8,227	-13.198%
2026-07-14	2.1500	2.1500	2.1300	2.1300	-5.333%	4	8,155	-19.718%
2026-07-10	2.2400	2.2600	2.2000	2.2500	-2.174%	454	8,157	-24.000%
2026-07-09	2.3000	2.3000	2.3000	2.3000	+6.977%	8	7,840	-25.652%
2026-07-07	2.2100	2.2100	2.1500	2.1500	-7.725%	103	7,848	-20.465%
2026-07-02	2.2900	2.3300	2.2900	2.3300	-5.668%	7	7,806	-26.609%
2026-06-30	2.4700	2.4700	2.4700	2.4700	+4.661%	3	7,806	-30.769%
2026-06-29	2.3600	2.3600	2.3600	2.3600	-2.881%	3	7,803	-27.542%
2026-06-25	2.4800	2.4800	2.4300	2.4300	-5.814%	4	7,806	-29.630%
2026-06-24	2.5500	2.5800	2.5400	2.5800	-1.901%	142	7,807	-33.721%
2026-06-23	2.6300	2.6300	2.6300	2.6300	+2.734%	150	7,799	-34.981%
2026-06-22	2.5600	2.5600	2.5600	2.5600	-5.185%	1	7,799	-33.203%
2026-06-18	2.7900	2.7900	2.7000	2.7000	+0.746%	301	7,799	-36.667%
2026-06-17	2.6800	2.6800	2.6800	2.6800	-3.597%	2	7,799	-36.194%
2026-06-16	2.7800	2.7800	2.7800	2.7800	-3.806%	5	7,801	-38.489%
2026-06-12	2.8800	2.9100	2.8800	2.8900	-8.254%	107	7,806	-40.830%
2026-06-10	3.1000	3.1500	3.1000	3.1500	-1.869%	2	7,807	-45.714%
2026-06-09	3.2200	3.2500	3.2000	3.2100	-2.727%	9	7,809	-46.729%
2026-06-05	3.3000	3.3000	3.3000	3.3000	-4.348%	5	7,811	-48.182%
2026-06-04	3.4500	3.4500	3.4500	3.4500	+5.505%	1	7,806	-50.435%
2026-06-02	3.2700	3.2700	3.2700	3.2700	-15.065%	1	7,807	-47.706%
2026-06-01	3.8500	3.8500	3.8500	3.8500	-3.750%	12	7,806	-55.584%
2026-05-27	3.8100	4.0000	3.8000	4.0000	-5.882%	782	7,818	-57.250%
2026-05-20	4.2500	4.2500	4.2500	4.2500	+3.659%	2	7,112	-59.765%
2026-05-19	4.1600	4.1600	4.1000	4.1000	-4.651%	2	6,973	-58.293%
2026-05-18	4.3500	4.3500	4.2500	4.3000	-4.444%	234	6,973	-60.233%
2026-05-15	4.5000	4.5000	4.5000	4.5000	-2.174%	5	6,973	-62.000%
2026-05-14	4.6000	4.6000	4.6000	4.6000	+2.222%	1	6,968	-62.826%
2026-05-13	4.5000	4.5000	4.5000	4.5000	+3.211%	2	3,467	-62.000%
2026-05-12	4.3200	4.3600	4.3200	4.3600	-2.022%	3,500	3,467	-60.780%
2026-05-11	4.3000	4.4500	4.2700	4.4500	+10.422%	6	3,467	-61.573%
2026-05-08	4.0000	4.0500	4.0000	4.0300	+13.521%	5	3,465	-57.568%
2026-05-07	3.5500	3.5500	3.5500	3.5500	-4.054%	1	3,463	-51.831%
2026-05-06	3.7500	3.7500	3.7000	3.7000	-0.804%	3	3,463	-53.784%
2026-05-05	3.8000	3.8000	3.7300	3.7300	-6.045%	4	3,463	-54.155%
2026-05-04	3.9000	3.9700	3.9000	3.9700	+7.297%	12	3,463	-56.927%
2026-05-01	3.7500	3.7500	3.7000	3.7000	-7.500%	11	3,472	-53.784%
2026-04-29	4.0500	4.0500	4.0000	4.0000	+0.503%	3	3,472	-57.250%
2026-04-28	3.9500	3.9800	3.9000	3.9800	-1.728%	590	3,472	-57.035%
2026-04-27	4.0500	4.0500	4.0000	4.0500	-2.410%	20	3,185	-57.778%
2026-04-23	4.1500	4.1500	4.1500	4.1500	+6.410%	1,000	3,181	-58.795%
2026-04-22	3.8500	3.9500	3.8500	3.9000	+4.558%	4	4,161	-56.154%
2026-04-21	3.6500	3.7300	3.6500	3.7300	-4.359%	19	4,176	-54.155%
2026-04-20	3.9000	3.9000	3.9000	3.9000	+4.000%	2	4,176	-56.154%
2026-04-17	3.6500	3.7500	3.6500	3.7500	-0.266%	389	4,176	-54.400%
2026-04-15	3.8500	3.8500	3.7600	3.7600	-5.290%	12	4,166	-54.521%
2026-04-14	4.0500	4.0500	3.9700	3.9700	-14.624%	4	4,159	-56.927%
2026-04-09	4.6500	4.6500	4.6500	4.6500	+3.333%	5	4,155	-63.226%
2026-04-08	4.5000	4.5000	4.5000	4.5000	-11.417%	1	4,160	-62.000%
2026-04-07	5.0800	5.0800	5.0800	5.0800	-3.238%	1	4,160	-66.339%
2026-04-01	5.2500	5.2500	5.2500	5.2500	-13.223%	1	4,160	-67.429%
2026-03-30	6.1000	6.1000	6.0500	6.0500	+10.000%	3	4,160	-71.736%
2026-03-26	5.5000	5.5000	5.5000	5.5000	+0.365%	10	4,160	-68.909%
2026-03-25	5.3500	5.4800	5.3500	5.4800	-3.009%	9	4,161	-68.796%
2026-03-24	5.6500	5.6500	5.6500	5.6500	0.000%	2	4,170	-69.735%
2026-03-23	5.6500	5.6500	5.6500	5.6500	-4.237%	2	4,170	-69.735%
2026-03-20	5.8500	5.9000	5.8500	5.9000	-1.667%	20	4,170	-71.017%
2026-03-19	5.8700	6.0000	5.8700	6.0000	+5.263%	9	4,170	-71.500%
2026-03-18	5.6000	5.7000	5.6000	5.7000	-2.564%	3	4,177	-70.000%
2026-03-16	5.8500	5.8500	5.8500	5.8500	-1.681%	2	4,177	-70.769%
2026-03-13	5.9500	5.9500	5.9500	5.9500	-0.833%	3	4,177	-71.261%
2026-03-12	5.8500	6.1000	5.8500	6.0000	+8.696%	630	4,152	-71.500%
2026-03-10	5.5500	5.5500	5.5200	5.5200	-4.000%	75	3,604	-69.022%
2026-03-09	6.0000	6.1000	5.7500	5.7500	+0.877%	15	3,679	-70.261%
2026-03-06	5.7000	5.7000	5.7000	5.7000	+12.871%	9	3,674	-70.000%
2026-03-05	5.1500	5.1500	5.0500	5.0500	-7.847%	12	3,683	-66.139%
2026-03-03	5.4800	5.4800	5.4800	5.4800	+3.396%	6	3,671	-68.796%
2026-03-02	5.3000	5.3000	5.3000	5.3000	+16.484%	1	3,665	-67.736%
2026-02-25	4.7500	4.7500	4.5500	4.5500	-4.211%	627	3,238	-62.418%
2026-02-23	4.5500	4.7500	4.5500	4.7500	+9.195%	42	3,238	-64.000%
2026-02-19	4.3500	4.3500	4.3500	4.3500	+3.571%	7	3,278	-60.690%
2026-02-18	4.2500	4.3000	4.2000	4.2000	-2.326%	398	3,285	-59.286%
2026-02-17	4.3000	4.3000	4.3000	4.3000	-5.495%	2	2,890	-60.233%
2026-02-13	4.5000	4.5500	4.4500	4.5500	+13.750%	518	2,381	-62.418%
2026-02-11	3.8000	4.0000	3.8000	4.0000	+6.667%	3	2,381	-57.250%
2026-02-10	3.5800	3.7500	3.5800	3.7500	+8.696%	52	2,381	-54.400%
2026-02-09	3.4500	3.4500	3.4500	3.4500	0.000%	17	2,329	-50.435%
2026-02-06	3.5500	3.5500	3.3000	3.4500	-4.167%	6	2,328	-50.435%
2026-02-04	3.5500	3.6000	3.5500	3.6000	-1.370%	3	2,332	-52.500%
2026-02-03	3.6000	3.6500	3.6000	3.6500	-4.948%	16	2,332	-53.151%
2026-02-02	4.0000	4.0000	3.8400	3.8400	-4.000%	5	2,318	-55.469%
2026-01-30	4.0000	4.0000	4.0000	4.0000	-6.977%	25	2,321	-57.250%
2026-01-28	4.2500	4.3000	4.2500	4.3000	+2.138%	3	2,321	-60.233%
2026-01-27	4.2000	4.2100	4.2000	4.2100	-3.218%	50	2,321	-59.382%
2026-01-23	4.2000	4.3500	4.2000	4.3500	+7.407%	51	2,271	-60.690%
2026-01-22	4.0600	4.0600	4.0500	4.0500	-2.644%	2	2,220	-57.778%
2026-01-21	4.2000	4.2000	4.1000	4.1600	-0.952%	4	2,220	-58.894%
2026-01-20	4.0600	4.2300	4.0000	4.2000	+3.960%	898	2,220	-59.286%
2026-01-16	4.0400	4.0400	4.0400	4.0400	-0.737%	2	1,329	-57.673%
2026-01-15	4.1000	4.1000	4.0700	4.0700	-5.349%	2	1,329	-57.985%
2026-01-14	4.1400	4.5600	4.1300	4.3000	+17.486%	55	1,328	-60.233%
2026-01-13	3.6600	3.6600	3.6600	3.6600	-2.400%	1	1,331	-53.279%
2026-01-12	3.5700	3.7500	3.5700	3.7500	+4.167%	329	1,331	-54.400%
2026-01-09	3.6000	3.6000	3.6000	3.6000	+0.559%	20	1,002	-52.500%
2026-01-08	3.5800	3.5800	3.5800	3.5800	+0.845%	3	982	-52.235%
2025-12-30	3.6000	3.6300	3.5500	3.5500	+1.429%	14	979	-51.831%
2025-12-29	3.5000	3.6400	3.5000	3.5000	-2.778%	703	967	-51.143%
2025-12-23	3.6000	3.6000	3.6000	3.6000	0.000%	29	265	-52.500%
2025-12-22	3.6500	3.6500	3.6000	3.6000	-6.977%	24	265	-52.500%
2025-12-19	3.8700	3.8700	3.8700	3.8700	0.000%	5	265	-55.814%
2025-12-16	3.8700	3.8700	3.8700	3.8700	-0.769%	1	260	-55.814%
2025-12-11	3.9000	3.9000	3.9000	3.9000	0.000%	2	261	-56.154%
2025-12-10	3.9000	3.9000	3.9000	3.9000	-1.266%	7	263	-56.154%
2025-12-09	4.0500	4.0500	3.9500	3.9500	0.000%	5	270	-56.709%
2025-12-04	3.9500	3.9500	3.9500	3.9500	-3.186%	1	267	-56.709%
2025-12-03	4.1500	4.1500	4.0800	4.0800	-2.857%	32	266	-58.088%
2025-12-01	4.2200	4.2200	4.2000	4.2000	-2.326%	3	234	-59.286%
2025-11-28	4.3500	4.3500	4.3000	4.3000	-6.522%	5	235	-60.233%
2025-11-24	4.6000	4.6000	4.6000	4.6000	-7.071%	1	235	-62.826%
2025-11-21	5.0700	5.0700	4.9500	4.9500	+5.319%	20	234	-65.455%
2025-11-20	4.7000	4.7000	4.7000	4.7000	+2.174%	10	214	-63.617%
2025-11-19	4.6000	4.6000	4.6000	4.6000	-3.564%	1	204	-62.826%
2025-11-18	4.7700	4.7700	4.7700	4.7700	+10.930%	5	203	-64.151%
2025-11-13	4.2000	4.3000	4.2000	4.3000	+11.688%	2	198	-60.233%
2025-11-12	4.0000	4.0000	3.8500	3.8500	-6.098%	14	184	-55.584%
2025-11-11	4.2000	4.2000	4.1000	4.1000	-6.818%	2	184	-58.293%
2025-11-05	4.3500	4.4000	4.3500	4.4000	+2.326%	15	182	-61.136%
2025-10-31	4.3500	4.3500	4.3000	4.3000	+1.655%	2	167	-60.233%
2025-10-30	4.2300	4.2300	4.2300	4.2300	-4.082%	3	167	-59.574%
2025-10-29	4.2700	4.4100	4.2700	4.4100	+4.009%	7	167	-61.224%
2025-10-28	4.2400	4.2400	4.2400	4.2400	+3.415%	1	172	-59.670%
2025-10-27	4.1000	4.1000	4.1000	4.1000	-4.206%	1	170	-58.293%
2025-10-24	4.2800	4.2800	4.2800	4.2800	-7.559%	1	170	-60.047%
2025-10-21	4.6300	4.6300	4.6300	4.6300	-0.857%	1	170	-63.067%
2025-10-17	4.6700	4.6700	4.6700	4.6700	-6.600%	1	170	-63.383%
2025-10-16	4.3500	5.0000	4.3500	5.0000	+13.636%	4	169	-65.800%
2025-10-15	4.4500	4.4500	4.4000	4.4000	-12.176%	5	165	-61.136%
2025-10-14	5.0100	5.0100	5.0100	5.0100	-5.650%	2	162	-65.868%
2025-10-13	5.2700	5.3100	5.2700	5.3100	-1.667%	6	162	-67.797%
2025-10-10	5.4000	5.4000	5.4000	5.4000	+10.204%	1	161	-68.333%
2025-10-08	4.9000	4.9000	4.9000	4.9000	+3.158%	5	160	-65.102%
2025-10-07	4.7500	4.7500	4.7500	4.7500	+3.261%	111	155	-64.000%
2025-10-03	4.6200	4.6200	4.6000	4.6000	-2.335%	7	46	-62.826%
2025-10-02	4.7100	4.7100	4.7100	4.7100	+1.073%	1	44	-63.694%
2025-10-01	4.6000	4.6600	4.6000	4.6600	+8.372%	2	44	-63.305%
2025-09-30	4.3000	4.3000	4.3000	4.3000	+2.381%	2	43	-60.233%
2025-09-26	4.2000	4.2000	4.2000	4.2000	-2.326%	1	41	-59.286%
2025-09-25	4.3000	4.3000	4.3000	4.3000	+5.911%	30	40	-60.233%
2025-09-23	4.0600	4.0600	4.0600	4.0600	-3.333%	5	10	-57.882%
2025-09-22	4.2000	4.2000	4.2000	4.2000	-6.040%	1	5	-59.286%
2025-09-17	4.4700	4.4700	4.4700	4.4700	+2.759%	2	4	-61.745%
2025-09-15	4.3500	4.3500	4.3500	4.3500	0.000%	2	2	-60.690%