Dark

BAM20261016P45
BAM Oct 16 2026 45.00 Put (BAM261016P00045000)
option OPRA

EOD

Sep 16, 2026

1.65+37.500%(+0.45)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	1.1000	1.6500	1.0000	1.6500	+37.500%	76	863	0.000%
2026-09-15	1.0500	1.2000	1.0000	1.2000	+4.348%	65	836	+37.500%
2026-09-14	0.9000	1.2500	0.9000	1.1500	+21.053%	81	826	+43.478%
2026-09-11	0.7500	1.0000	0.7500	0.9500	+5.556%	115	827	+73.684%
2026-09-10	1.0000	1.0500	0.9000	0.9000	+9.756%	23	720	+83.333%
2026-09-09	0.8000	0.8500	0.8000	0.8200	+32.258%	19	701	+101.220%
2026-09-08	0.4000	0.6200	0.4000	0.6200	+55.000%	69	682	+166.129%
2026-09-04	0.6000	0.6000	0.4000	0.4000	-11.111%	7	629	+312.500%
2026-09-03	0.4700	0.4800	0.4500	0.4500	-13.462%	4	629	+266.667%
2026-09-02	0.5500	0.5500	0.5000	0.5200	-13.333%	9	627	+217.308%
2026-09-01	0.5000	0.6000	0.5000	0.6000	+30.435%	267	625	+175.000%
2026-08-31	0.5000	0.5000	0.4500	0.4600	+15.000%	39	377	+258.696%
2026-08-28	0.4000	0.4000	0.4000	0.4000	+14.286%	1	381	+312.500%
2026-08-27	0.3500	0.3500	0.3500	0.3500	-14.634%	1	380	+371.429%
2026-08-26	0.4400	0.4400	0.4100	0.4100	-8.889%	2	379	+302.439%
2026-08-25	0.5000	0.5000	0.4500	0.4500	-10.000%	2	379	+266.667%
2026-08-24	0.4800	0.5000	0.4800	0.5000	0.000%	7	379	+230.000%
2026-08-21	0.5000	0.5000	0.5000	0.5000	-9.091%	3	383	+230.000%
2026-08-20	0.5500	0.5800	0.5500	0.5500	+22.222%	12	383	+200.000%
2026-08-19	0.5500	0.5500	0.4500	0.4500	-30.769%	91	371	+266.667%
2026-08-18	0.6000	0.6500	0.6000	0.6500	+80.556%	2	386	+153.846%
2026-08-14	0.3500	0.4000	0.3500	0.3600	-10.000%	12	385	+358.333%
2026-08-13	0.4000	0.4000	0.4000	0.4000	+5.263%	3	375	+312.500%
2026-08-12	0.3800	0.3800	0.3800	0.3800	+5.556%	5	378	+334.211%
2026-08-11	0.4500	0.4500	0.3500	0.3600	-53.247%	3	378	+358.333%
2026-08-10	0.7700	0.7700	0.7700	0.7700	+18.462%	1	378	+114.286%
2026-08-07	0.6000	0.6500	0.6000	0.6500	-19.753%	3	378	+153.846%
2026-08-05	0.8100	0.8100	0.8100	0.8100	0.000%	2	378	+103.704%
2026-08-04	0.9500	0.9500	0.8100	0.8100	-35.200%	3	377	+103.704%
2026-08-03	1.2500	1.2500	1.2500	1.2500	-27.746%	1	377	+32.000%
2026-07-31	1.7300	1.7300	1.7300	1.7300	-13.500%	1	378	-4.624%
2026-07-29	2.0000	2.0000	2.0000	2.0000	+11.111%	11	377	-17.500%
2026-07-28	1.8000	1.8000	1.8000	1.8000	-26.531%	1	368	-8.333%
2026-07-23	2.5600	2.5600	2.4500	2.4500	+2.083%	2	368	-32.653%
2026-07-21	2.2000	2.4000	2.2000	2.4000	+84.615%	20	366	-31.250%
2026-07-20	1.3000	1.3000	1.3000	1.3000	-23.529%	5	358	+26.923%
2026-07-17	1.7000	1.7000	1.7000	1.7000	-22.727%	177	353	-2.941%
2026-07-14	2.2000	2.2000	2.2000	2.2000	-10.569%	1	202	-25.000%
2026-07-13	2.3000	2.5000	2.3000	2.4600	-6.818%	4	203	-32.927%
2026-07-09	2.7200	2.7200	2.6400	2.6400	-2.222%	7	203	-37.500%
2026-07-08	2.7000	2.7000	2.7000	2.7000	+5.882%	1	202	-38.889%
2026-07-07	2.5500	2.5500	2.5500	2.5500	+7.143%	2	201	-35.294%
2026-07-06	2.6000	2.6000	2.3800	2.3800	-23.226%	53	199	-30.672%
2026-07-01	3.1000	3.1000	3.1000	3.1000	-22.500%	2	149	-46.774%
2026-06-29	4.0000	4.0000	4.0000	4.0000	+14.286%	3	148	-58.750%
2026-06-25	3.4000	3.5000	3.4000	3.5000	+6.061%	3	147	-52.857%
2026-06-24	3.3000	3.3000	3.3000	3.3000	+20.000%	2	146	-50.000%
2026-06-22	2.7500	2.7500	2.7500	2.7500	+17.021%	1	146	-40.000%
2026-06-17	2.0400	2.3500	2.0400	2.3500	+2.174%	7	146	-29.787%
2026-06-15	2.3000	2.3000	2.3000	2.3000	-17.857%	2	140	-28.261%
2026-06-12	2.8000	2.8000	2.8000	2.8000	-20.000%	2	140	-41.071%
2026-06-10	3.1000	3.5000	3.1000	3.5000	+16.667%	2	140	-52.857%
2026-06-09	3.0000	3.0000	3.0000	3.0000	-9.091%	19	139	-45.000%
2026-06-08	3.3000	3.3000	3.3000	3.3000	-5.714%	1	141	-50.000%
2026-06-05	3.2500	3.5000	3.2500	3.5000	-5.405%	20	142	-52.857%
2026-06-03	3.7000	3.7000	3.7000	3.7000	+23.333%	1	132	-55.405%
2026-06-02	3.0000	3.0000	3.0000	3.0000	+25.000%	1	132	-45.000%
2026-05-29	2.3500	2.4000	2.3500	2.4000	-2.041%	4	131	-31.250%
2026-05-27	2.4500	2.4500	2.4500	2.4500	-15.517%	1	130	-32.653%
2026-05-22	2.8500	2.9000	2.8500	2.9000	+5.455%	3	129	-43.103%
2026-05-21	2.9500	2.9500	2.7500	2.7500	-6.780%	25	120	-40.000%
2026-05-20	2.9800	2.9800	2.9500	2.9500	+15.686%	11	120	-44.068%
2026-05-18	2.8500	2.8500	2.5500	2.5500	-13.559%	4	106	-35.294%
2026-05-15	3.0000	3.0000	2.9500	2.9500	+18.000%	5	106	-44.068%
2026-05-14	2.5000	2.5000	2.5000	2.5000	-13.793%	2	101	-34.000%
2026-05-13	3.0000	3.0000	2.9000	2.9000	+7.407%	10	75	-43.103%
2026-05-12	2.7500	2.7500	2.7000	2.7000	+1.124%	32	75	-38.889%
2026-05-11	2.6700	2.6700	2.6700	2.6700	-1.111%	1	75	-38.202%
2026-05-08	2.7000	2.7000	2.7000	2.7000	-6.897%	1	74	-38.889%
2026-05-06	2.9000	2.9000	2.8200	2.9000	-9.375%	4	73	-43.103%
2026-05-04	3.2000	3.2000	3.2000	3.2000	-3.030%	1	70	-48.438%
2026-05-01	3.3000	3.3000	3.3000	3.3000	0.000%	8	68	-50.000%
2026-04-23	3.4000	3.4000	3.3000	3.3000	+6.452%	6	68	-50.000%
2026-04-22	3.0000	3.1000	3.0000	3.1000	-3.727%	4	63	-46.774%
2026-04-21	3.2200	3.2200	3.2200	3.2200	+12.982%	1	63	-48.758%
2026-04-20	2.9000	2.9000	2.8500	2.8500	+1.786%	7	63	-42.105%
2026-04-17	2.8000	2.8000	2.8000	2.8000	-12.500%	1	63	-41.071%
2026-04-16	3.2700	3.2700	3.2000	3.2000	-11.111%	2	63	-48.438%
2026-04-14	3.6000	3.6000	3.6000	3.6000	-21.739%	2	62	-54.167%
2026-04-10	4.6000	4.6000	4.6000	4.6000	+3.837%	1	61	-64.130%
2026-04-09	4.4300	4.4300	4.4300	4.4300	-3.063%	3	60	-62.754%
2026-04-08	4.6500	4.6500	4.5700	4.5700	-15.370%	2	60	-63.895%
2026-04-07	5.3000	5.4000	5.3000	5.4000	+5.882%	2	60	-69.444%
2026-04-06	5.1000	5.1000	5.1000	5.1000	+3.030%	1	58	-67.647%
2026-04-02	4.9500	4.9500	4.9500	4.9500	-1.000%	30	27	-66.667%
2026-04-01	5.0000	5.0000	5.0000	5.0000	-11.504%	3	27	-67.000%
2026-03-30	5.6500	5.6500	5.6500	5.6500	+2.541%	1	24	-70.796%
2026-03-27	5.5100	5.5100	5.5100	5.5100	+3.962%	1	24	-70.054%
2026-03-26	5.3000	5.3000	5.3000	5.3000	-3.636%	1	23	-68.868%
2026-03-25	5.6000	5.6000	5.5000	5.5000	0.000%	3	23	-70.000%
2026-03-23	5.3900	5.5000	5.3900	5.5000	-5.172%	2	20	-70.000%
2026-03-20	6.2400	6.2400	5.8000	5.8000	+18.126%	3	19	-71.552%
2026-03-17	4.9100	4.9100	4.9100	4.9100	-18.167%	1	17	-66.395%
2026-03-12	6.0000	6.0000	6.0000	6.0000	+14.286%	1	16	-72.500%
2026-03-11	5.2500	5.2500	5.2500	5.2500	+1.351%	1	15	-68.571%
2026-03-06	5.3500	5.3500	5.1800	5.1800	+7.917%	7	15	-68.147%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+2.128%	2	12	-65.625%
2026-03-04	4.4000	4.7000	4.1300	4.7000	-10.476%	6	10	-64.894%
2026-03-03	4.9500	5.2500	4.9500	5.2500	+22.093%	5	9	-68.571%
2026-02-24	4.3000	4.3000	4.3000	4.3000	+1.176%	1	5	-61.628%
2026-02-23	4.2500	4.2500	4.2500	4.2500	+30.368%	1	4	-61.176%
2026-02-20	3.2600	3.2600	3.2600	3.2600	0.000%	3	3	-49.387%