Dark

BAC20280121P50
BAC Jan 21 2028 50.00 Put (BAC280121P00050000)
option OPRA

EOD

Aug 24, 2026

2.56+0.392%(+0.01)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.5600	2.5600	2.5600	2.5600	+0.392%	10	19,308	0.000%
2026-08-21	2.6000	2.6500	2.5500	2.5500	+6.250%	17	19,298	+0.392%
2026-08-19	2.4000	2.4000	2.4000	2.4000	+2.564%	31	19,293	+6.667%
2026-08-18	2.4000	2.4000	2.3400	2.3400	-1.266%	130	19,293	+9.402%
2026-08-17	2.3700	2.3700	2.3700	2.3700	+1.282%	1	19,293	+8.017%
2026-08-13	2.3000	2.3400	2.3000	2.3400	+0.862%	6	19,293	+9.402%
2026-08-12	2.3400	2.3400	2.3200	2.3200	-1.277%	4	19,291	+10.345%
2026-08-11	2.4200	2.4500	2.3400	2.3500	-4.858%	1,824	19,291	+8.936%
2026-08-10	2.4500	2.4700	2.4500	2.4700	-6.792%	106	18,038	+3.644%
2026-08-07	2.6500	2.6500	2.6500	2.6500	0.000%	25	18,033	-3.396%
2026-08-05	2.6400	2.6500	2.6400	2.6500	-3.636%	2	18,008	-3.396%
2026-08-04	2.6000	2.7500	2.6000	2.7500	-8.027%	205	18,007	-6.909%
2026-07-30	2.9900	2.9900	2.9900	2.9900	+6.786%	1	18,010	-14.381%
2026-07-27	2.8000	2.8000	2.8000	2.8000	-5.085%	1	18,010	-8.571%
2026-07-24	2.9500	2.9500	2.9500	2.9500	-4.839%	1	18,010	-13.220%
2026-07-23	3.1000	3.1000	3.1000	3.1000	+5.085%	3	18,010	-17.419%
2026-07-22	3.0500	3.0500	2.9500	2.9500	-3.279%	32	18,013	-13.220%
2026-07-21	3.1000	3.1000	3.0500	3.0500	+2.349%	9	18,008	-16.066%
2026-07-16	3.1000	3.1000	2.9800	2.9800	-3.871%	108	18,013	-14.094%
2026-07-15	3.0000	3.1000	3.0000	3.1000	-2.516%	6	18,005	-17.419%
2026-07-14	3.1500	3.1800	3.1500	3.1800	-6.471%	11	18,000	-19.497%
2026-07-13	3.4500	3.4500	3.4000	3.4000	+1.493%	96	17,991	-24.706%
2026-07-10	3.3500	3.3500	3.3500	3.3500	-1.471%	40	17,990	-23.582%
2026-07-09	3.5000	3.5000	3.4000	3.4000	-4.225%	12	17,953	-24.706%
2026-07-08	3.5000	3.6000	3.4900	3.5500	+9.231%	90	17,945	-27.887%
2026-07-07	3.1700	3.2500	3.1500	3.2500	-7.143%	12	17,936	-21.231%
2026-07-02	3.4700	3.6500	3.4700	3.5000	-2.778%	11	17,943	-26.857%
2026-07-01	3.6000	3.6000	3.6000	3.6000	-4.000%	2	17,943	-28.889%
2026-06-30	3.7500	3.7500	3.7500	3.7500	+5.634%	10	17,943	-31.733%
2026-06-29	3.5500	3.5500	3.5500	3.5500	-1.389%	46	17,950	-27.887%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-4.762%	5	17,950	-28.889%
2026-06-25	3.7800	3.7800	3.7800	3.7800	-1.818%	15	17,950	-32.275%
2026-06-24	3.8000	3.8500	3.8000	3.8500	+2.667%	121	17,950	-33.506%
2026-06-23	3.7800	3.7800	3.7500	3.7500	-5.542%	2	17,949	-31.733%
2026-06-22	3.7500	3.9700	3.7500	3.9700	-4.337%	5	17,949	-35.516%
2026-06-18	3.7500	4.1500	3.7500	4.1500	+12.162%	681	18,120	-38.313%
2026-06-17	3.8000	3.8000	3.7000	3.7000	-7.500%	11	18,120	-30.811%
2026-06-16	4.1000	4.1500	4.0000	4.0000	-8.676%	402	18,111	-36.000%
2026-06-12	4.3300	4.3800	4.3300	4.3800	-3.736%	181	18,112	-41.553%
2026-06-11	4.7500	4.7500	4.5500	4.5500	-2.151%	5,625	18,293	-43.736%
2026-06-10	4.6500	4.6500	4.6500	4.6500	-3.125%	1	13,193	-44.946%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-2.041%	3	13,194	-46.667%
2026-06-08	4.9000	4.9000	4.9000	4.9000	-2.000%	7	13,197	-47.755%
2026-06-05	5.0000	5.0000	5.0000	5.0000	-1.961%	40	13,202	-48.800%
2026-06-04	5.0100	5.1000	5.0100	5.1000	-11.304%	6	13,242	-49.804%
2026-06-03	5.7500	5.7500	5.7500	5.7500	+2.679%	3	13,248	-55.478%
2026-06-02	5.6000	5.6000	5.6000	5.6000	-2.609%	5	13,248	-54.286%
2026-06-01	5.7500	5.7500	5.7500	5.7500	-1.203%	397	13,248	-55.478%
2026-05-29	5.8200	5.8200	5.8200	5.8200	+3.009%	1	13,248	-56.014%
2026-05-27	5.6500	5.6500	5.6500	5.6500	-0.877%	1	13,248	-54.690%
2026-05-26	5.7000	5.7000	5.7000	5.7000	-5.785%	14	13,248	-55.088%
2026-05-21	5.9000	6.0500	5.9000	6.0500	-0.820%	11	13,262	-57.686%
2026-05-20	5.9500	6.1600	5.9500	6.1000	+2.349%	21	13,251	-58.033%
2026-05-19	5.9600	5.9600	5.9600	5.9600	-11.045%	1	13,247	-57.047%
2026-05-14	6.7000	6.7000	6.7000	6.7000	+3.555%	2	13,247	-61.791%
2026-05-13	6.5000	6.5000	6.4700	6.4700	+0.622%	3	13,247	-60.433%
2026-05-11	6.1500	6.4300	6.1500	6.4300	+5.410%	4	13,247	-60.187%
2026-05-08	5.6900	6.1000	5.6900	6.1000	+12.963%	4	13,245	-58.033%
2026-05-07	5.4000	5.4000	5.4000	5.4000	-1.639%	3	13,241	-52.593%
2026-05-05	5.5500	5.5500	5.4900	5.4900	-2.832%	803	13,238	-53.370%
2026-04-28	5.6000	5.6500	5.6000	5.6500	-4.237%	7	12,435	-54.690%
2026-04-24	5.9000	5.9000	5.9000	5.9000	+11.321%	2	12,435	-56.610%
2026-04-21	5.3000	5.3000	5.3000	5.3000	-4.505%	1	12,435	-51.698%
2026-04-20	5.5500	5.5500	5.5500	5.5500	+7.767%	1	12,435	-53.874%
2026-04-17	5.2500	5.2500	5.1500	5.1500	-5.331%	181	12,435	-50.291%
2026-04-16	5.3000	5.4900	5.3000	5.4400	-0.183%	69	12,315	-52.941%
2026-04-15	5.3000	5.4500	5.3000	5.4500	-3.540%	10	12,256	-53.028%
2026-04-14	5.7400	5.7500	5.6000	5.6500	-5.042%	2,005	12,261	-54.690%
2026-04-13	5.8500	5.9500	5.8500	5.9500	-1.653%	15	14,266	-56.975%
2026-04-09	6.0100	6.0500	5.9000	6.0500	-6.202%	221	14,261	-57.686%
2026-04-08	6.4500	6.4500	6.4500	6.4500	-9.790%	2	14,249	-60.310%
2026-04-06	7.1500	7.1500	7.1500	7.1500	-5.172%	2	14,249	-64.196%
2026-04-02	7.5500	7.6000	7.5200	7.5400	+2.030%	106	14,249	-66.048%
2026-04-01	7.3500	7.3900	7.3000	7.3900	-13.059%	156	14,249	-65.359%
2026-03-27	8.2000	8.5000	8.2000	8.5000	+12.583%	9	14,106	-69.882%
2026-03-25	7.5500	7.5500	7.5500	7.5500	-3.205%	2	14,109	-66.093%
2026-03-24	7.6700	7.8100	7.6700	7.8000	-1.763%	21	14,109	-67.179%
2026-03-23	7.9400	8.0000	7.8700	7.9400	-3.524%	399	14,109	-67.758%
2026-03-20	8.2000	8.2300	8.2000	8.2300	+1.605%	2	14,109	-68.894%
2026-03-16	8.0500	8.1000	8.0500	8.1000	-1.818%	3	14,109	-68.395%
2026-03-13	8.2500	8.2500	8.2500	8.2500	-1.669%	1	14,107	-68.970%
2026-03-12	8.4000	8.4000	8.2000	8.3900	+6.743%	67	14,102	-69.487%
2026-03-11	7.8500	7.9000	7.8300	7.8600	-4.727%	77	14,107	-67.430%
2026-03-09	8.5500	8.5500	8.2500	8.2500	+5.634%	6	14,107	-68.970%
2026-03-06	7.7400	7.9200	7.7400	7.8100	+8.472%	826	14,102	-67.222%
2026-03-05	7.2000	7.2500	7.2000	7.2000	-2.703%	120	13,407	-64.444%
2026-03-04	7.4000	7.4000	7.4000	7.4000	-3.268%	2	13,287	-65.405%
2026-03-03	8.0000	8.0000	7.6500	7.6500	+3.378%	463	13,282	-66.536%
2026-03-02	7.4000	7.4000	7.4000	7.4000	0.000%	2	13,247	-65.405%
2026-02-27	7.0000	7.4400	7.0000	7.4000	+17.089%	1,180	13,247	-65.405%
2026-02-26	6.3200	6.3200	6.3200	6.3200	-3.511%	5	12,095	-59.494%
2026-02-25	6.7500	6.7500	6.5500	6.5500	-5.755%	8	12,090	-60.916%
2026-02-24	7.0700	7.1000	6.9500	6.9500	+5.303%	1,732	12,090	-63.165%
2026-02-23	6.0500	6.6000	6.0500	6.6000	+8.197%	10	10,490	-61.212%
2026-02-19	6.1000	6.1000	6.1000	6.1000	+1.498%	5	10,480	-58.033%
2026-02-18	6.0100	6.0100	6.0100	6.0100	-7.538%	10	10,475	-57.404%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+3.175%	28	10,465	-60.615%
2026-02-12	6.5000	6.5000	6.3000	6.3000	+28.571%	4	10,465	-59.365%
2026-02-09	4.9000	4.9000	4.9000	4.9000	+1.031%	13	10,464	-47.755%
2026-02-06	4.8500	4.8500	4.8500	4.8500	-4.902%	2	10,464	-47.216%
2026-02-04	5.1000	5.1000	5.1000	5.1000	-5.380%	1	10,466	-49.804%
2026-02-03	5.1500	5.3900	5.1500	5.3900	-0.185%	2	10,466	-52.505%
2026-02-02	5.5500	5.5500	5.4000	5.4000	-6.897%	5	10,466	-52.593%
2026-01-30	5.8000	5.8000	5.8000	5.8000	-5.691%	5	10,470	-55.862%
2026-01-26	5.9000	6.1500	5.9000	6.1500	-0.485%	755	10,470	-58.374%
2026-01-23	6.0500	6.1900	6.0500	6.1800	-1.120%	271	10,443	-58.576%
2026-01-21	6.2500	6.2500	6.2500	6.2500	+7.388%	1	10,260	-59.040%
2026-01-16	5.8200	5.8200	5.8200	5.8200	+0.345%	1	10,261	-56.014%
2026-01-15	5.8000	5.8000	5.8000	5.8000	-2.521%	3	10,261	-55.862%
2026-01-14	5.8500	6.3000	5.7000	5.9500	+9.174%	10,226	10,264	-56.975%
2026-01-13	5.4500	5.4500	5.4400	5.4500	+3.810%	37	382	-53.028%
2026-01-12	5.3000	5.3000	5.2500	5.2500	+4.790%	101	345	-51.238%
2026-01-08	5.0000	5.0100	5.0000	5.0100	-1.765%	29	269	-48.902%
2026-01-07	5.1000	5.1000	5.0500	5.1000	+3.030%	11	247	-49.804%
2026-01-06	4.9500	4.9500	4.9500	4.9500	-2.941%	3	237	-48.283%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-1.734%	3	239	-49.804%
2025-12-30	5.1900	5.1900	5.1900	5.1900	+0.777%	1	239	-50.674%
2025-12-29	5.1500	5.1500	5.1500	5.1500	+3.000%	2	239	-50.291%
2025-12-24	5.0000	5.0000	5.0000	5.0000	-1.961%	2	239	-48.800%
2025-12-23	5.0100	5.1000	5.0100	5.1000	0.000%	28	239	-49.804%
2025-12-22	5.2000	5.2500	5.1000	5.1000	-9.735%	23	227	-49.804%
2025-12-18	5.6500	5.6500	5.6500	5.6500	+2.727%	10	223	-54.690%
2025-12-16	5.5000	5.5000	5.5000	5.5000	+3.774%	1	213	-53.455%
2025-12-15	5.2000	5.3300	5.2000	5.3000	-7.826%	5	214	-51.698%
2025-12-10	5.7500	5.7500	5.7500	5.7500	+0.877%	100	214	-55.478%
2025-12-08	5.7100	5.7100	5.7000	5.7000	+0.885%	2	118	-55.088%
2025-12-04	5.4000	5.6500	5.4000	5.6500	-4.237%	4	117	-54.690%
2025-12-02	5.9000	5.9000	5.9000	5.9000	-6.349%	1	115	-56.610%
2025-11-26	6.3000	6.3000	6.3000	6.3000	-1.563%	5	114	-59.365%
2025-11-25	6.4000	6.4000	6.4000	6.4000	-7.246%	1	114	-60.000%
2025-11-21	6.9000	6.9000	6.9000	6.9000	+7.143%	1	114	-62.899%
2025-11-17	6.3000	6.4400	6.3000	6.4400	+10.274%	31	114	-60.248%
2025-11-13	5.8400	5.8400	5.8400	5.8400	+1.742%	2	83	-56.164%
2025-11-12	5.6000	5.7400	5.4500	5.7400	-3.204%	16	83	-55.401%
2025-11-10	5.9300	5.9300	5.9300	5.9300	-4.662%	3	81	-56.830%
2025-11-05	6.5000	6.5000	6.2200	6.2200	+1.138%	11	81	-58.842%
2025-11-03	6.0900	6.1500	6.0900	6.1500	+0.820%	2	75	-58.374%
2025-10-31	6.1000	6.1000	6.1000	6.1000	+1.161%	1	75	-58.033%
2025-10-30	6.0300	6.0300	6.0300	6.0300	-1.792%	1	76	-57.546%
2025-10-29	6.0800	6.2300	6.0800	6.1400	+3.193%	6	75	-58.306%
2025-10-28	5.9500	5.9500	5.9500	5.9500	-1.815%	2	71	-56.975%
2025-10-27	6.0600	6.0600	6.0600	6.0600	-6.769%	1	73	-57.756%
2025-10-23	6.5000	6.5000	6.5000	6.5000	-2.985%	3	73	-60.615%
2025-10-17	6.6000	6.7000	6.6000	6.7000	+4.688%	40	70	-61.791%
2025-10-16	6.3500	6.4000	6.3500	6.4000	+2.400%	46	60	-60.000%
2025-10-15	6.3500	6.3500	6.2500	6.2500	-10.072%	3	25	-59.040%
2025-10-14	7.4000	7.4000	6.9500	6.9500	-5.313%	5	26	-63.165%
2025-10-13	7.3400	7.3400	7.3400	7.3400	+8.260%	1	25	-65.123%
2025-10-08	6.7800	6.7800	6.7800	6.7800	-0.294%	1	25	-62.242%
2025-10-07	6.8000	6.8000	6.8000	6.8000	+3.659%	1	25	-62.353%
2025-10-03	6.5000	6.5600	6.4900	6.5600	+3.797%	9	24	-60.976%
2025-09-30	6.3200	6.3200	6.3200	6.3200	+6.218%	1	16	-59.494%
2025-09-26	5.9300	5.9500	5.9300	5.9500	-0.833%	4	15	-56.975%
2025-09-22	6.0000	6.0000	6.0000	6.0000	0.000%	20	11	-57.333%