Dark

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

EOD

Jul 1, 2026

3.60-4.000%(-0.15)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.6000	3.6000	3.6000	3.6000	-4.000%	2	17,943	0.000%
2026-06-30	3.7500	3.7500	3.7500	3.7500	+5.634%	10	17,943	-4.000%
2026-06-29	3.5500	3.5500	3.5500	3.5500	-1.389%	46	17,950	+1.408%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-4.762%	5	17,950	0.000%
2026-06-25	3.7800	3.7800	3.7800	3.7800	-1.818%	15	17,950	-4.762%
2026-06-24	3.8000	3.8500	3.8000	3.8500	+2.667%	121	17,950	-6.494%
2026-06-23	3.7800	3.7800	3.7500	3.7500	-5.542%	2	17,949	-4.000%
2026-06-22	3.7500	3.9700	3.7500	3.9700	-4.337%	5	17,949	-9.320%
2026-06-18	3.7500	4.1500	3.7500	4.1500	+12.162%	681	18,120	-13.253%
2026-06-17	3.8000	3.8000	3.7000	3.7000	-7.500%	11	18,120	-2.703%
2026-06-16	4.1000	4.1500	4.0000	4.0000	-8.676%	402	18,111	-10.000%
2026-06-12	4.3300	4.3800	4.3300	4.3800	-3.736%	181	18,112	-17.808%
2026-06-11	4.7500	4.7500	4.5500	4.5500	-2.151%	5,625	18,293	-20.879%
2026-06-10	4.6500	4.6500	4.6500	4.6500	-3.125%	1	13,193	-22.581%
2026-06-09	4.8000	4.8000	4.8000	4.8000	-2.041%	3	13,194	-25.000%
2026-06-08	4.9000	4.9000	4.9000	4.9000	-2.000%	7	13,197	-26.531%
2026-06-05	5.0000	5.0000	5.0000	5.0000	-1.961%	40	13,202	-28.000%
2026-06-04	5.0100	5.1000	5.0100	5.1000	-11.304%	6	13,242	-29.412%
2026-06-03	5.7500	5.7500	5.7500	5.7500	+2.679%	3	13,248	-37.391%
2026-06-02	5.6000	5.6000	5.6000	5.6000	-2.609%	5	13,248	-35.714%
2026-06-01	5.7500	5.7500	5.7500	5.7500	-1.203%	397	13,248	-37.391%
2026-05-29	5.8200	5.8200	5.8200	5.8200	+3.009%	1	13,248	-38.144%
2026-05-27	5.6500	5.6500	5.6500	5.6500	-0.877%	1	13,248	-36.283%
2026-05-26	5.7000	5.7000	5.7000	5.7000	-5.785%	14	13,248	-36.842%
2026-05-21	5.9000	6.0500	5.9000	6.0500	-0.820%	11	13,262	-40.496%
2026-05-20	5.9500	6.1600	5.9500	6.1000	+2.349%	21	13,251	-40.984%
2026-05-19	5.9600	5.9600	5.9600	5.9600	-11.045%	1	13,247	-39.597%
2026-05-14	6.7000	6.7000	6.7000	6.7000	+3.555%	2	13,247	-46.269%
2026-05-13	6.5000	6.5000	6.4700	6.4700	+0.622%	3	13,247	-44.359%
2026-05-11	6.1500	6.4300	6.1500	6.4300	+5.410%	4	13,247	-44.012%
2026-05-08	5.6900	6.1000	5.6900	6.1000	+12.963%	4	13,245	-40.984%
2026-05-07	5.4000	5.4000	5.4000	5.4000	-1.639%	3	13,241	-33.333%
2026-05-05	5.5500	5.5500	5.4900	5.4900	-2.832%	803	13,238	-34.426%
2026-04-28	5.6000	5.6500	5.6000	5.6500	-4.237%	7	12,435	-36.283%
2026-04-24	5.9000	5.9000	5.9000	5.9000	+11.321%	2	12,435	-38.983%
2026-04-21	5.3000	5.3000	5.3000	5.3000	-4.505%	1	12,435	-32.075%
2026-04-20	5.5500	5.5500	5.5500	5.5500	+7.767%	1	12,435	-35.135%
2026-04-17	5.2500	5.2500	5.1500	5.1500	-5.331%	181	12,435	-30.097%
2026-04-16	5.3000	5.4900	5.3000	5.4400	-0.183%	69	12,315	-33.824%
2026-04-15	5.3000	5.4500	5.3000	5.4500	-3.540%	10	12,256	-33.945%
2026-04-14	5.7400	5.7500	5.6000	5.6500	-5.042%	2,005	12,261	-36.283%
2026-04-13	5.8500	5.9500	5.8500	5.9500	-1.653%	15	14,266	-39.496%
2026-04-09	6.0100	6.0500	5.9000	6.0500	-6.202%	221	14,261	-40.496%
2026-04-08	6.4500	6.4500	6.4500	6.4500	-9.790%	2	14,249	-44.186%
2026-04-06	7.1500	7.1500	7.1500	7.1500	-5.172%	2	14,249	-49.650%
2026-04-02	7.5500	7.6000	7.5200	7.5400	+2.030%	106	14,249	-52.255%
2026-04-01	7.3500	7.3900	7.3000	7.3900	-13.059%	156	14,249	-51.286%
2026-03-27	8.2000	8.5000	8.2000	8.5000	+12.583%	9	14,106	-57.647%
2026-03-25	7.5500	7.5500	7.5500	7.5500	-3.205%	2	14,109	-52.318%
2026-03-24	7.6700	7.8100	7.6700	7.8000	-1.763%	21	14,109	-53.846%
2026-03-23	7.9400	8.0000	7.8700	7.9400	-3.524%	399	14,109	-54.660%
2026-03-20	8.2000	8.2300	8.2000	8.2300	+1.605%	2	14,109	-56.258%
2026-03-16	8.0500	8.1000	8.0500	8.1000	-1.818%	3	14,109	-55.556%
2026-03-13	8.2500	8.2500	8.2500	8.2500	-1.669%	1	14,107	-56.364%
2026-03-12	8.4000	8.4000	8.2000	8.3900	+6.743%	67	14,102	-57.092%
2026-03-11	7.8500	7.9000	7.8300	7.8600	-4.727%	77	14,107	-54.198%
2026-03-09	8.5500	8.5500	8.2500	8.2500	+5.634%	6	14,107	-56.364%
2026-03-06	7.7400	7.9200	7.7400	7.8100	+8.472%	826	14,102	-53.905%
2026-03-05	7.2000	7.2500	7.2000	7.2000	-2.703%	120	13,407	-50.000%
2026-03-04	7.4000	7.4000	7.4000	7.4000	-3.268%	2	13,287	-51.351%
2026-03-03	8.0000	8.0000	7.6500	7.6500	+3.378%	463	13,282	-52.941%
2026-03-02	7.4000	7.4000	7.4000	7.4000	0.000%	2	13,247	-51.351%
2026-02-27	7.0000	7.4400	7.0000	7.4000	+17.089%	1,180	13,247	-51.351%
2026-02-26	6.3200	6.3200	6.3200	6.3200	-3.511%	5	12,095	-43.038%
2026-02-25	6.7500	6.7500	6.5500	6.5500	-5.755%	8	12,090	-45.038%
2026-02-24	7.0700	7.1000	6.9500	6.9500	+5.303%	1,732	12,090	-48.201%
2026-02-23	6.0500	6.6000	6.0500	6.6000	+8.197%	10	10,490	-45.455%
2026-02-19	6.1000	6.1000	6.1000	6.1000	+1.498%	5	10,480	-40.984%
2026-02-18	6.0100	6.0100	6.0100	6.0100	-7.538%	10	10,475	-40.100%
2026-02-13	6.5000	6.5000	6.5000	6.5000	+3.175%	28	10,465	-44.615%
2026-02-12	6.5000	6.5000	6.3000	6.3000	+28.571%	4	10,465	-42.857%
2026-02-09	4.9000	4.9000	4.9000	4.9000	+1.031%	13	10,464	-26.531%
2026-02-06	4.8500	4.8500	4.8500	4.8500	-4.902%	2	10,464	-25.773%
2026-02-04	5.1000	5.1000	5.1000	5.1000	-5.380%	1	10,466	-29.412%
2026-02-03	5.1500	5.3900	5.1500	5.3900	-0.185%	2	10,466	-33.210%
2026-02-02	5.5500	5.5500	5.4000	5.4000	-6.897%	5	10,466	-33.333%
2026-01-30	5.8000	5.8000	5.8000	5.8000	-5.691%	5	10,470	-37.931%
2026-01-26	5.9000	6.1500	5.9000	6.1500	-0.485%	755	10,470	-41.463%
2026-01-23	6.0500	6.1900	6.0500	6.1800	-1.120%	271	10,443	-41.748%
2026-01-21	6.2500	6.2500	6.2500	6.2500	+7.388%	1	10,260	-42.400%
2026-01-16	5.8200	5.8200	5.8200	5.8200	+0.345%	1	10,261	-38.144%
2026-01-15	5.8000	5.8000	5.8000	5.8000	-2.521%	3	10,261	-37.931%
2026-01-14	5.8500	6.3000	5.7000	5.9500	+9.174%	10,226	10,264	-39.496%
2026-01-13	5.4500	5.4500	5.4400	5.4500	+3.810%	37	382	-33.945%
2026-01-12	5.3000	5.3000	5.2500	5.2500	+4.790%	101	345	-31.429%
2026-01-08	5.0000	5.0100	5.0000	5.0100	-1.765%	29	269	-28.144%
2026-01-07	5.1000	5.1000	5.0500	5.1000	+3.030%	11	247	-29.412%
2026-01-06	4.9500	4.9500	4.9500	4.9500	-2.941%	3	237	-27.273%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-1.734%	3	239	-29.412%
2025-12-30	5.1900	5.1900	5.1900	5.1900	+0.777%	1	239	-30.636%
2025-12-29	5.1500	5.1500	5.1500	5.1500	+3.000%	2	239	-30.097%
2025-12-24	5.0000	5.0000	5.0000	5.0000	-1.961%	2	239	-28.000%
2025-12-23	5.0100	5.1000	5.0100	5.1000	0.000%	28	239	-29.412%
2025-12-22	5.2000	5.2500	5.1000	5.1000	-9.735%	23	227	-29.412%
2025-12-18	5.6500	5.6500	5.6500	5.6500	+2.727%	10	223	-36.283%
2025-12-16	5.5000	5.5000	5.5000	5.5000	+3.774%	1	213	-34.545%
2025-12-15	5.2000	5.3300	5.2000	5.3000	-7.826%	5	214	-32.075%
2025-12-10	5.7500	5.7500	5.7500	5.7500	+0.877%	100	214	-37.391%
2025-12-08	5.7100	5.7100	5.7000	5.7000	+0.885%	2	118	-36.842%
2025-12-04	5.4000	5.6500	5.4000	5.6500	-4.237%	4	117	-36.283%
2025-12-02	5.9000	5.9000	5.9000	5.9000	-6.349%	1	115	-38.983%
2025-11-26	6.3000	6.3000	6.3000	6.3000	-1.563%	5	114	-42.857%
2025-11-25	6.4000	6.4000	6.4000	6.4000	-7.246%	1	114	-43.750%
2025-11-21	6.9000	6.9000	6.9000	6.9000	+7.143%	1	114	-47.826%
2025-11-17	6.3000	6.4400	6.3000	6.4400	+10.274%	31	114	-44.099%
2025-11-13	5.8400	5.8400	5.8400	5.8400	+1.742%	2	83	-38.356%
2025-11-12	5.6000	5.7400	5.4500	5.7400	-3.204%	16	83	-37.282%
2025-11-10	5.9300	5.9300	5.9300	5.9300	-4.662%	3	81	-39.292%
2025-11-05	6.5000	6.5000	6.2200	6.2200	+1.138%	11	81	-42.122%
2025-11-03	6.0900	6.1500	6.0900	6.1500	+0.820%	2	75	-41.463%
2025-10-31	6.1000	6.1000	6.1000	6.1000	+1.161%	1	75	-40.984%
2025-10-30	6.0300	6.0300	6.0300	6.0300	-1.792%	1	76	-40.299%
2025-10-29	6.0800	6.2300	6.0800	6.1400	+3.193%	6	75	-41.368%
2025-10-28	5.9500	5.9500	5.9500	5.9500	-1.815%	2	71	-39.496%
2025-10-27	6.0600	6.0600	6.0600	6.0600	-6.769%	1	73	-40.594%
2025-10-23	6.5000	6.5000	6.5000	6.5000	-2.985%	3	73	-44.615%
2025-10-17	6.6000	6.7000	6.6000	6.7000	+4.688%	40	70	-46.269%
2025-10-16	6.3500	6.4000	6.3500	6.4000	+2.400%	46	60	-43.750%
2025-10-15	6.3500	6.3500	6.2500	6.2500	-10.072%	3	25	-42.400%
2025-10-14	7.4000	7.4000	6.9500	6.9500	-5.313%	5	26	-48.201%
2025-10-13	7.3400	7.3400	7.3400	7.3400	+8.260%	1	25	-50.954%
2025-10-08	6.7800	6.7800	6.7800	6.7800	-0.294%	1	25	-46.903%
2025-10-07	6.8000	6.8000	6.8000	6.8000	+3.659%	1	25	-47.059%
2025-10-03	6.5000	6.5600	6.4900	6.5600	+3.797%	9	24	-45.122%
2025-09-30	6.3200	6.3200	6.3200	6.3200	+6.218%	1	16	-43.038%
2025-09-26	5.9300	5.9500	5.9300	5.9500	-0.833%	4	15	-39.496%
2025-09-22	6.0000	6.0000	6.0000	6.0000	0.000%	20	11	-40.000%