Dark

BAM20261016P40
BAM Oct 16 2026 40.00 Put (BAM261016P00040000)
option OPRA

EOD

Sep 16, 2026

0.3000+20.000%(+0.0500)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.1700	0.3000	0.1500	0.3000	+20.000%	11	701	0.000%
2026-09-15	0.2500	0.2500	0.2500	0.2500	0.000%	4	701	+20.000%
2026-09-14	0.2500	0.2500	0.2500	0.2500	0.000%	10	701	+20.000%
2026-09-11	0.2100	0.2500	0.1900	0.2500	0.000%	102	702	+20.000%
2026-09-10	0.2500	0.2500	0.2500	0.2500	+8.696%	2	664	+20.000%
2026-09-09	0.2300	0.2300	0.2300	0.2300	+27.778%	1	663	+30.435%
2026-09-01	0.1800	0.1800	0.1800	0.1800	+20.000%	5	663	+66.667%
2026-08-31	0.1400	0.1500	0.1400	0.1500	0.000%	4	666	+100.000%
2026-08-27	0.1500	0.1500	0.1500	0.1500	0.000%	2	666	+100.000%
2026-08-26	0.1500	0.1500	0.1500	0.1500	-6.250%	20	667	+100.000%
2026-08-24	0.1600	0.1600	0.1600	0.1600	-20.000%	1	667	+87.500%
2026-08-19	0.2000	0.2000	0.2000	0.2000	+100.000%	1	666	+50.000%
2026-08-17	0.1000	0.1000	0.1000	0.1000	-37.500%	1	666	+200.000%
2026-08-14	0.2100	0.2100	0.1600	0.1600	-38.462%	2	666	+87.500%
2026-08-10	0.3200	0.3200	0.2600	0.2600	+4.000%	2	667	+15.385%
2026-08-07	0.2500	0.2500	0.2500	0.2500	-16.667%	1	667	+20.000%
2026-08-06	0.3000	0.3000	0.3000	0.3000	0.000%	9	667	0.000%
2026-08-05	0.3000	0.5200	0.3000	0.3000	-3.226%	4	673	0.000%
2026-08-04	0.3400	0.3400	0.3100	0.3100	-22.500%	2	673	-3.226%
2026-08-03	0.5000	0.5000	0.4000	0.4000	-33.333%	10	674	-25.000%
2026-07-31	0.7500	0.7500	0.6000	0.6000	-40.000%	2	681	-50.000%
2026-07-30	0.7000	1.0000	0.7000	1.0000	+49.254%	3	681	-70.000%
2026-07-28	0.6700	0.6700	0.6700	0.6700	-10.667%	2	681	-55.224%
2026-07-27	0.8100	0.8100	0.7500	0.7500	-21.053%	4	679	-60.000%
2026-07-24	0.9500	0.9500	0.9000	0.9500	-5.000%	4	676	-68.421%
2026-07-23	1.0000	1.0000	1.0000	1.0000	+2.041%	2	674	-70.000%
2026-07-22	0.9800	0.9800	0.9800	0.9800	+3.158%	1	676	-69.388%
2026-07-21	0.8200	0.9500	0.8200	0.9500	+20.253%	39	675	-68.421%
2026-07-20	0.7900	0.7900	0.7900	0.7900	+12.857%	1	638	-62.025%
2026-07-16	0.7200	0.7200	0.7000	0.7000	-6.667%	2	638	-57.143%
2026-07-15	0.7500	0.7500	0.7500	0.7500	-27.184%	1	639	-60.000%
2026-07-13	1.0600	1.0600	1.0300	1.0300	-12.712%	3	640	-70.874%
2026-07-09	1.1000	1.1800	1.1000	1.1800	-6.349%	2	640	-74.576%
2026-07-08	1.2600	1.2600	1.2600	1.2600	+20.000%	2	639	-76.190%
2026-07-06	1.2000	1.2000	1.0500	1.0500	-10.256%	7	637	-71.429%
2026-07-02	1.1700	1.1700	1.1700	1.1700	-15.827%	1	639	-74.359%
2026-07-01	1.3900	1.3900	1.3900	1.3900	-7.333%	1	639	-78.417%
2026-06-30	1.6500	1.6500	1.5000	1.5000	-16.667%	5	639	-80.000%
2026-06-29	1.8000	2.0000	1.7500	1.8000	+9.091%	206	641	-83.333%
2026-06-26	1.6500	1.6500	1.6500	1.6500	-5.714%	2	641	-81.818%
2026-06-25	1.6700	1.7500	1.6700	1.7500	+9.375%	9	642	-82.857%
2026-06-24	1.5000	1.6000	1.5000	1.6000	+21.212%	10	644	-81.250%
2026-06-23	1.3200	1.3200	1.3200	1.3200	+20.000%	5	645	-77.273%
2026-06-15	1.1000	1.1000	1.1000	1.1000	-24.138%	2	640	-72.727%
2026-06-12	1.4500	1.4500	1.4500	1.4500	-21.622%	1	638	-79.310%
2026-06-11	1.8500	1.8500	1.8500	1.8500	+27.586%	1	639	-83.784%
2026-06-10	1.4500	1.4500	1.4500	1.4500	-6.452%	2	640	-79.310%
2026-06-09	1.5500	1.5500	1.5500	1.5500	+19.231%	1	640	-80.645%
2026-06-01	1.3000	1.3000	1.3000	1.3000	+4.000%	2	639	-76.923%
2026-05-28	1.2500	1.2500	1.2500	1.2500	-3.846%	32	637	-76.000%
2026-05-27	1.3000	1.3000	1.3000	1.3000	+4.000%	1	608	-76.923%
2026-05-26	1.3000	1.3000	1.2000	1.2500	-10.714%	36	608	-76.000%
2026-05-22	1.4000	1.4000	1.4000	1.4000	-9.677%	3	601	-78.571%
2026-05-19	1.6000	1.6500	1.5500	1.5500	+6.897%	6	601	-80.645%
2026-05-18	1.5000	1.5000	1.4500	1.4500	-9.375%	3	593	-79.310%
2026-05-15	1.5800	1.6000	1.5600	1.6000	+18.519%	5	593	-81.250%
2026-05-14	1.3500	1.3500	1.3500	1.3500	-19.643%	6	588	-77.778%
2026-05-13	1.6800	1.6800	1.6800	1.6800	+24.444%	1	582	-82.143%
2026-05-11	1.4500	1.4500	1.3500	1.3500	-10.000%	8	582	-77.778%
2026-05-08	1.4500	1.5500	1.4500	1.5000	-6.250%	90	575	-80.000%
2026-05-07	1.6000	1.6000	1.6000	1.6000	+6.667%	1	487	-81.250%
2026-05-06	1.5500	1.5500	1.5000	1.5000	-15.730%	9	486	-80.000%
2026-05-05	1.7800	1.7800	1.7800	1.7800	+1.714%	1	479	-83.146%
2026-05-04	1.7500	1.7500	1.7500	1.7500	0.000%	6	479	-82.857%
2026-05-01	1.7500	1.7500	1.7500	1.7500	-18.605%	1	478	-82.857%
2026-04-28	2.0500	2.1500	2.0500	2.1500	+13.158%	8	478	-86.047%
2026-04-27	1.9000	1.9000	1.9000	1.9000	+15.152%	1	483	-84.211%
2026-04-22	1.6500	1.6500	1.6500	1.6500	-1.786%	2	483	-81.818%
2026-04-21	1.6800	1.6800	1.6800	1.6800	+6.329%	1	480	-82.143%
2026-04-20	1.5500	1.5800	1.5500	1.5800	-7.059%	2	480	-81.013%
2026-04-16	1.1500	1.7000	1.1500	1.7000	-8.108%	3	479	-82.353%
2026-04-14	2.0000	2.0000	1.8500	1.8500	-25.101%	56	476	-83.784%
2026-04-13	2.4700	2.4700	2.4700	2.4700	+2.917%	1	460	-87.854%
2026-04-08	2.4000	2.4000	2.4000	2.4000	-18.644%	87	459	-87.500%
2026-04-06	3.0400	3.0400	2.9500	2.9500	-0.338%	2	459	-89.831%
2026-04-02	3.8000	3.8000	2.9600	2.9600	+1.024%	2	458	-89.865%
2026-04-01	2.9500	2.9500	2.9300	2.9300	+1.034%	21	458	-89.761%
2026-03-31	3.3400	3.3400	2.9000	2.9000	-14.706%	7	438	-89.655%
2026-03-30	3.4000	3.4000	3.4000	3.4000	0.000%	1	437	-91.176%
2026-03-27	3.4000	3.4000	3.4000	3.4000	+12.583%	1	437	-91.176%
2026-03-26	3.0000	3.0200	3.0000	3.0200	-2.581%	20	437	-90.066%
2026-03-25	3.4000	3.5000	3.1000	3.1000	-7.186%	7	429	-90.323%
2026-03-20	3.3400	3.3400	3.3400	3.3400	+13.220%	1	428	-91.018%
2026-03-17	3.1500	3.1500	2.9000	2.9500	-13.235%	71	427	-89.831%
2026-03-16	3.5800	3.5800	3.4000	3.4000	-10.290%	4	432	-91.176%
2026-03-12	3.8900	3.9000	3.7900	3.7900	+11.471%	4	430	-92.084%
2026-03-11	3.4800	3.4800	3.4000	3.4000	+9.677%	201	429	-91.176%
2026-03-10	3.1000	3.1000	3.1000	3.1000	-8.824%	1	228	-90.323%
2026-03-09	3.4000	3.4000	3.3900	3.4000	+17.241%	4	227	-91.176%
2026-03-03	3.2400	3.2400	2.9000	2.9000	+3.943%	9	226	-89.655%
2026-03-02	2.7900	2.7900	2.7900	2.7900	+2.952%	5	218	-89.247%
2026-02-27	2.7100	2.7100	2.7100	2.7100	+15.319%	200	213	-88.930%
2026-02-26	2.2500	2.3500	2.2500	2.3500	+17.500%	13	14	-87.234%
2026-02-19	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-85.000%