Dark

BAC20281215P40
BAC Dec 15 2028 40.00 Put (BAC281215P00040000)
option OPRA

EOD

Aug 24, 2026

1.99+6.417%(+0.12)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.8300	1.9900	1.8300	1.9900	+6.417%	4	5,243	0.000%
2026-08-21	1.8400	1.8700	1.8400	1.8700	+3.315%	12	5,241	+6.417%
2026-08-19	1.7600	1.8100	1.7600	1.8100	+7.101%	4	5,240	+9.945%
2026-08-17	1.7500	1.7500	1.6200	1.6900	-6.111%	2,830	5,238	+17.751%
2026-08-13	1.8200	1.8800	1.8000	1.8000	+3.448%	1,507	3,360	+10.556%
2026-08-12	1.7900	1.7900	1.7400	1.7400	-8.421%	78	3,930	+14.368%
2026-08-07	1.9500	1.9500	1.9000	1.9000	-2.564%	41	3,867	+4.737%
2026-08-05	1.9500	1.9500	1.9500	1.9500	-2.500%	12	3,828	+2.051%
2026-08-04	2.0000	2.0000	2.0000	2.0000	-5.660%	1	3,828	-0.500%
2026-08-03	2.1200	2.1200	2.1200	2.1200	-0.935%	2	3,827	-6.132%
2026-07-31	2.1400	2.1400	2.1400	2.1400	+2.392%	1	3,827	-7.009%
2026-07-28	2.0900	2.1000	2.0900	2.0900	+0.481%	13	3,827	-4.785%
2026-07-27	2.0800	2.0800	2.0800	2.0800	-5.455%	1	3,815	-4.327%
2026-07-22	2.1600	2.2000	2.1600	2.2000	-2.222%	21	3,814	-9.545%
2026-07-20	2.2500	2.2500	2.2500	2.2500	+2.273%	79	3,814	-11.556%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-8.333%	2	3,814	-9.545%
2026-07-09	2.4000	2.4000	2.4000	2.4000	+4.348%	6	3,816	-17.083%
2026-07-06	2.2900	2.3100	2.2900	2.3000	-3.766%	179	3,821	-13.478%
2026-07-02	2.3900	2.3900	2.3900	2.3900	-0.417%	1	3,732	-16.736%
2026-07-01	2.4000	2.4000	2.4000	2.4000	-2.041%	2	3,732	-17.083%
2026-06-29	2.4700	2.4700	2.4500	2.4500	-4.297%	4	3,730	-18.776%
2026-06-26	2.5600	2.5600	2.5600	2.5600	-0.775%	17	3,730	-22.266%
2026-06-25	2.5800	2.5800	2.5800	2.5800	-0.386%	120	3,728	-22.868%
2026-06-24	2.5900	2.5900	2.5900	2.5900	+1.172%	2	3,800	-23.166%
2026-06-23	2.5700	2.5700	2.5600	2.5600	-0.775%	11	3,800	-22.266%
2026-06-22	2.6200	2.6200	2.5800	2.5800	-4.444%	4	3,800	-22.868%
2026-06-18	2.6900	2.7000	2.6900	2.7000	+5.058%	4	3,802	-26.296%
2026-06-17	2.5800	2.5800	2.5700	2.5700	-2.281%	2	3,802	-22.568%
2026-06-16	2.6700	2.6700	2.6300	2.6300	-6.738%	2	3,802	-24.335%
2026-06-15	2.8500	2.9200	2.7500	2.8200	-3.754%	83	3,802	-29.433%
2026-06-11	2.9400	2.9400	2.9300	2.9300	-2.333%	2	3,801	-32.082%
2026-06-10	2.9000	3.0500	2.9000	3.0000	-5.363%	813	3,801	-33.667%
2026-06-05	3.1700	3.1700	3.1700	3.1700	-6.490%	30	3,678	-37.224%
2026-06-03	3.4500	3.4500	3.3900	3.3900	+2.727%	2	3,648	-41.298%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-5.714%	1	3,648	-39.697%
2026-06-01	3.5000	3.5000	3.5000	3.5000	0.000%	2	3,649	-43.143%
2026-05-21	3.5000	3.5000	3.5000	3.5000	-5.405%	1	3,651	-43.143%
2026-05-19	3.7500	3.7500	3.7000	3.7000	-6.329%	50	3,650	-46.216%
2026-05-18	3.9500	3.9500	3.9500	3.9500	-0.253%	2	3,600	-49.620%
2026-05-15	4.0400	4.0400	3.9500	3.9600	-1.247%	483	3,600	-49.747%
2026-05-13	4.0100	4.0100	4.0100	4.0100	-2.195%	1,500	3,117	-50.374%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+5.128%	1	1,616	-51.463%
2026-05-11	3.9000	3.9000	3.9000	3.9000	+1.036%	1	1,616	-48.974%
2026-05-08	3.9000	3.9000	3.8600	3.8600	+12.536%	3	1,615	-48.446%
2026-05-07	3.4300	3.4300	3.4300	3.4300	-2.557%	1	1,614	-41.983%
2026-05-01	3.5000	3.5400	3.4800	3.5200	-6.133%	33	1,591	-43.466%
2026-04-27	3.8300	3.8300	3.7500	3.7500	-3.846%	3	1,591	-46.933%
2026-04-24	3.9000	3.9000	3.9000	3.9000	+4.558%	432	1,588	-48.974%
2026-04-22	3.7300	3.7300	3.7300	3.7300	+0.811%	1	1,189	-46.649%
2026-04-16	3.6800	3.7000	3.6800	3.7000	-0.804%	13	1,189	-46.216%
2026-04-14	3.7500	3.7500	3.7300	3.7300	-4.359%	2	1,179	-46.649%
2026-04-13	4.0000	4.0000	3.9000	3.9000	+1.299%	2	1,178	-48.974%
2026-04-10	3.8500	3.8500	3.8500	3.8500	-4.938%	3	1,178	-48.312%
2026-04-09	4.2000	4.2000	4.0500	4.0500	-4.255%	20	1,175	-50.864%
2026-04-08	4.2000	4.2300	4.2000	4.2300	-13.673%	108	1,175	-52.955%
2026-04-02	5.0500	5.0500	4.9000	4.9000	-5.769%	11	1,070	-59.388%
2026-03-31	5.2500	5.2500	5.2000	5.2000	+5.906%	2	1,070	-61.731%
2026-03-24	5.2000	5.2900	4.9100	4.9100	-1.800%	135	1,070	-59.470%
2026-03-23	5.0000	5.0000	5.0000	5.0000	+0.604%	1	1,045	-60.200%
2026-03-19	4.9700	4.9700	4.9700	4.9700	-0.600%	6	1,044	-59.960%
2026-03-17	5.0000	5.0000	5.0000	5.0000	-0.990%	20	1,038	-60.200%
2026-03-16	5.0500	5.0500	5.0500	5.0500	-2.885%	10	1,038	-60.594%
2026-03-12	5.2000	5.2000	5.2000	5.2000	+7.216%	1	1,028	-61.731%
2026-03-06	4.9500	4.9500	4.8500	4.8500	+7.778%	52	1,029	-58.969%
2026-03-05	4.4800	4.5000	4.4600	4.5000	+1.124%	325	1,017	-55.778%
2026-03-04	4.6700	4.6700	4.4500	4.4500	-1.111%	12	694	-55.281%
2026-03-03	4.7500	5.0000	4.5000	4.5000	-7.216%	204	696	-55.778%
2026-03-02	4.8000	4.8500	4.8000	4.8500	+6.593%	72	498	-58.969%
2026-02-27	4.5000	4.8000	4.3800	4.5500	+15.776%	34	426	-56.264%
2026-02-26	3.9300	3.9300	3.9300	3.9300	-11.086%	1	395	-49.364%
2026-02-24	4.0000	4.4200	4.0000	4.4200	+10.500%	125	394	-54.977%
2026-02-23	4.2500	4.2500	4.0000	4.0000	+1.266%	12	269	-50.250%
2026-02-17	3.9500	3.9500	3.9500	3.9500	+12.857%	2	259	-49.620%
2026-02-11	3.5000	3.5000	3.5000	3.5000	+9.375%	1	259	-43.143%
2026-02-09	3.2000	3.2000	3.2000	3.2000	-8.571%	1	258	-37.813%
2026-02-05	3.5000	3.5000	3.5000	3.5000	+2.941%	1	257	-43.143%
2026-02-03	3.4000	3.4000	3.4000	3.4000	-7.104%	2	258	-41.471%
2026-01-30	3.6600	3.6600	3.6600	3.6600	-2.400%	4	256	-45.628%
2026-01-29	3.7700	3.7700	3.7500	3.7500	+2.740%	4	252	-46.933%
2026-01-28	3.6500	3.6500	3.6500	3.6500	0.000%	50	250	-45.479%
2026-01-26	3.6500	3.6500	3.6500	3.6500	-2.145%	1	200	-45.479%
2026-01-21	3.7200	3.7300	3.7200	3.7300	+1.635%	5	199	-46.649%
2026-01-15	3.6700	3.6700	3.6700	3.6700	-2.910%	1	194	-45.777%
2026-01-14	3.9000	3.9000	3.7800	3.7800	+11.176%	9	195	-47.354%
2026-01-12	3.3500	3.4000	3.3500	3.4000	+3.030%	140	189	-41.471%
2026-01-09	3.2000	3.3000	3.2000	3.3000	-1.493%	17	53	-39.697%
2025-12-31	3.3500	3.3500	3.3500	3.3500	0.000%	1	35	-40.597%
2025-12-30	3.3500	3.3500	3.3500	3.3500	-1.471%	34	35	-40.597%
2025-12-26	3.4000	3.4000	3.4000	3.4000	0.000%	1	1	-41.471%