Dark

BAC20281215P30
BAC Dec 15 2028 30.00 Put (BAC281215P00030000)
option OPRA

EOD

Aug 19, 2026

0.8000+8.108%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.8000	0.8000	0.8000	0.8000	+8.108%	1	4,160	0.000%
2026-08-17	0.8000	0.8000	0.7300	0.7400	-17.778%	1,096	4,159	+8.108%
2026-08-13	0.9000	0.9000	0.9000	0.9000	-3.226%	1	4,654	-11.111%
2026-08-06	0.8900	0.9300	0.8900	0.9300	-7.000%	17	4,654	-13.978%
2026-07-30	1.0000	1.0000	1.0000	1.0000	+4.167%	40	4,652	-20.000%
2026-07-29	0.9600	0.9600	0.9600	0.9600	-2.041%	1	4,612	-16.667%
2026-07-27	0.9400	0.9800	0.9400	0.9800	-1.010%	2	4,611	-18.367%
2026-07-22	0.9900	0.9900	0.9900	0.9900	-5.714%	2	4,610	-19.192%
2026-07-16	1.0500	1.0500	1.0500	1.0500	-7.895%	1	4,610	-23.810%
2026-07-10	1.1400	1.1400	1.1400	1.1400	+1.786%	1	4,610	-29.825%
2026-07-08	1.1200	1.1200	1.1200	1.1200	+5.660%	385	4,610	-28.571%
2026-07-06	1.0600	1.0600	1.0600	1.0600	-3.636%	1	4,282	-24.528%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-3.509%	2	4,282	-27.273%
2026-07-01	1.1500	1.1500	1.1100	1.1400	-0.870%	5	4,282	-29.825%
2026-06-30	1.1500	1.1500	1.1500	1.1500	0.000%	10	4,284	-30.435%
2026-06-29	1.1500	1.1500	1.1500	1.1500	+0.877%	20	4,274	-30.435%
2026-06-26	1.2000	1.2000	1.1400	1.1400	-2.564%	11	4,274	-29.825%
2026-06-25	1.1700	1.1700	1.1700	1.1700	-6.400%	1	4,272	-31.624%
2026-06-18	1.2500	1.2500	1.2500	1.2500	+5.042%	1	4,271	-36.000%
2026-06-16	1.3000	1.3000	1.1900	1.1900	-7.031%	4	4,271	-32.773%
2026-06-15	1.2700	1.3400	1.2700	1.2800	-3.030%	20	4,272	-37.500%
2026-06-12	1.3100	1.3200	1.3100	1.3200	-2.222%	2	4,276	-39.394%
2026-06-10	1.3500	1.3500	1.3500	1.3500	-6.897%	2	4,276	-40.741%
2026-06-08	1.4000	1.4500	1.4000	1.4500	+3.571%	2	4,277	-44.828%
2026-06-05	1.4000	1.4000	1.4000	1.4000	-4.762%	2	4,276	-42.857%
2026-06-04	1.4500	1.4700	1.4500	1.4700	-6.369%	5	4,276	-45.578%
2026-06-03	1.6400	1.6400	1.5200	1.5700	+1.290%	32	4,276	-49.045%
2026-06-01	1.5900	1.5900	1.5200	1.5500	-1.899%	84	4,282	-48.387%
2026-05-28	1.5800	1.5800	1.5800	1.5800	-4.242%	10	4,280	-49.367%
2026-05-27	1.6700	1.6700	1.6500	1.6500	-2.941%	2	4,290	-51.515%
2026-05-20	1.7000	1.7000	1.7000	1.7000	-0.585%	10	4,290	-52.941%
2026-05-19	1.7200	1.7200	1.7100	1.7100	+0.588%	2	1,989	-53.216%
2026-05-18	1.7400	1.7500	1.7000	1.7000	-12.371%	3,037	1,989	-52.941%
2026-05-14	1.9600	1.9600	1.9400	1.9400	-1.523%	5	1,989	-58.763%
2026-05-13	1.9300	1.9700	1.8300	1.9700	-1.500%	37	1,990	-59.391%
2026-05-11	1.8900	2.0000	1.8100	2.0000	+8.108%	52	1,990	-60.000%
2026-05-08	1.8500	1.8500	1.8500	1.8500	+10.119%	12	1,964	-56.757%
2026-05-07	1.6800	1.6800	1.6800	1.6800	+1.205%	1	1,965	-52.381%
2026-05-06	1.6100	1.6600	1.6100	1.6600	-5.143%	11	1,964	-51.807%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-1.685%	1	1,964	-54.286%
2026-04-30	1.8000	1.8000	1.7700	1.7800	-6.806%	5	1,964	-55.056%
2026-04-27	1.9100	1.9100	1.9100	1.9100	+2.688%	1	1,964	-58.115%
2026-04-22	1.8600	1.8600	1.8600	1.8600	-1.064%	2	1,964	-56.989%
2026-04-21	1.9000	1.9000	1.8800	1.8800	-0.529%	8	1,965	-57.447%
2026-04-15	1.8800	1.8900	1.8700	1.8900	-3.077%	102	1,965	-57.672%
2026-04-14	1.9600	1.9600	1.9500	1.9500	-2.010%	2	1,966	-58.974%
2026-04-13	2.0300	2.0300	1.9900	1.9900	-4.785%	4	1,966	-59.799%
2026-04-09	2.1100	2.1500	2.0900	2.0900	-1.878%	8	1,966	-61.722%
2026-04-08	2.1900	2.1900	2.1200	2.1300	-10.504%	48	1,960	-62.441%
2026-04-02	2.3800	2.3800	2.3800	2.3800	-9.848%	30	1,935	-66.387%
2026-03-31	2.6400	2.6400	2.6400	2.6400	+5.600%	4	1,935	-69.697%
2026-03-27	2.5000	2.5000	2.5000	2.5000	+0.402%	1	1,935	-68.000%
2026-03-24	2.4900	2.4900	2.4900	2.4900	-1.969%	1	1,934	-67.871%
2026-03-20	2.5400	2.5400	2.5400	2.5400	-2.308%	5	1,933	-68.504%
2026-03-19	2.6000	2.6000	2.6000	2.6000	+5.691%	1	1,928	-69.231%
2026-03-17	2.5000	2.5000	2.4600	2.4600	-1.600%	5	1,927	-67.480%
2026-03-16	2.4500	2.5000	2.4500	2.5000	+2.881%	3	1,927	-68.000%
2026-03-13	2.4300	2.4300	2.4300	2.4300	-5.078%	1	1,927	-67.078%
2026-03-12	2.5200	2.5600	2.5200	2.5600	+6.224%	6	1,926	-68.750%
2026-03-11	2.3500	2.4100	2.3300	2.4100	-5.490%	60	1,921	-66.805%
2026-03-09	2.5000	2.5500	2.4600	2.5500	+8.974%	65	1,916	-68.627%
2026-03-06	2.4300	2.4300	2.3400	2.3400	+6.364%	33	1,914	-65.812%
2026-03-05	2.2400	2.2400	2.2000	2.2000	+1.382%	59	1,944	-63.636%
2026-03-04	2.1700	2.1700	2.1700	2.1700	-3.125%	5	1,944	-63.134%
2026-03-03	2.3300	2.3300	2.1600	2.2400	-0.444%	235	1,942	-64.286%
2026-03-02	2.3000	2.3000	2.2200	2.2500	0.000%	3	1,815	-64.444%
2026-02-27	2.1000	2.2700	2.1000	2.2500	+12.500%	68	1,812	-64.444%
2026-02-26	1.9700	2.0000	1.9700	2.0000	-1.961%	15	1,775	-60.000%
2026-02-25	2.0400	2.0400	2.0400	2.0400	-4.673%	1	1,786	-60.784%
2026-02-24	2.0500	2.1400	2.0500	2.1400	+4.390%	12	1,786	-62.617%
2026-02-23	1.9200	2.0900	1.9200	2.0500	+8.466%	18	1,786	-60.976%
2026-02-20	1.8900	1.8900	1.8900	1.8900	-4.545%	25	1,768	-57.672%
2026-02-18	1.9900	1.9900	1.9800	1.9800	-1.000%	500	1,768	-59.596%
2026-02-13	2.0000	2.0000	2.0000	2.0000	+2.041%	20	1,268	-60.000%
2026-02-12	1.8200	2.0000	1.8200	1.9600	+7.692%	17	1,268	-59.184%
2026-02-11	1.7600	1.8200	1.7600	1.8200	+11.656%	11	1,269	-56.044%
2026-02-10	1.6000	1.7500	1.6000	1.6300	-4.118%	1,032	1,259	-50.920%
2026-02-06	1.6100	1.7000	1.6100	1.7000	+3.659%	11	263	-52.941%
2026-02-04	1.5500	1.6600	1.5500	1.6400	-1.205%	22	262	-51.220%
2026-02-03	1.6600	1.6600	1.6600	1.6600	-6.215%	1	261	-51.807%
2026-01-30	1.7200	1.7700	1.7200	1.7700	-4.839%	2	261	-54.802%
2026-01-28	1.8200	1.8600	1.8200	1.8600	+3.333%	18	259	-56.989%
2026-01-26	1.8500	1.8500	1.8000	1.8000	-2.174%	2	253	-55.556%
2026-01-23	1.7900	1.8600	1.7900	1.8400	-0.541%	5	253	-56.522%
2026-01-21	1.7900	1.8500	1.7900	1.8500	+6.322%	3	248	-56.757%
2026-01-16	1.7500	1.7500	1.7400	1.7400	-0.571%	8	237	-54.023%
2026-01-15	1.7500	1.7500	1.7500	1.7500	-2.778%	1	237	-54.286%
2026-01-14	1.8800	1.9000	1.7000	1.8000	+9.091%	7	236	-55.556%
2026-01-13	1.6500	1.6500	1.6500	1.6500	+3.125%	2	230	-51.515%
2026-01-12	1.5700	1.6000	1.5700	1.6000	+0.629%	12	228	-50.000%
2026-01-06	1.5900	1.5900	1.5900	1.5900	0.000%	160	218	-49.686%
2026-01-05	1.6200	1.6200	1.5900	1.5900	-4.790%	2	5	-49.686%
2025-12-31	1.7100	1.7200	1.6100	1.6700	+1.212%	51	5	-52.096%
2025-12-30	1.6500	1.6500	1.6500	1.6500	0.000%	2	5	-51.515%
2025-12-29	1.6700	1.6700	1.6500	1.6500	+2.484%	2	3	-51.515%
2025-12-26	1.6100	1.6100	1.6100	1.6100	0.000%	1	1	-50.311%