Dark

BAM20270115P45
BAM Jan 15 2027 45.00 Put (BAM270115P00045000)
option OPRA

EOD

Sep 15, 2026

2.95+22.917%(+0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	2.9500	2.9500	2.9500	2.9500	+22.917%	2	273	0.000%
2026-09-11	2.4000	2.4000	2.4000	2.4000	+14.286%	1	271	+22.917%
2026-09-09	2.1000	2.1000	2.1000	2.1000	+7.692%	1	270	+40.476%
2026-09-08	1.9700	1.9700	1.9500	1.9500	+5.405%	2	269	+51.282%
2026-09-02	1.8200	1.8500	1.8200	1.8500	-5.128%	3	267	+59.459%
2026-09-01	1.5500	2.0000	1.5500	1.9500	+24.204%	17	266	+51.282%
2026-08-28	1.5500	1.5700	1.5500	1.5700	+4.667%	2	251	+87.898%
2026-08-27	1.5500	1.5500	1.5000	1.5000	-6.250%	2	251	+96.667%
2026-08-26	1.5500	1.6000	1.5500	1.6000	-6.977%	21	251	+84.375%
2026-08-20	1.5000	1.7200	1.5000	1.7200	+0.585%	6	250	+71.512%
2026-08-18	1.6000	1.7100	1.6000	1.7100	+14.000%	4	244	+72.515%
2026-08-17	1.1800	1.5000	1.1800	1.5000	+20.968%	2	241	+96.667%
2026-08-14	1.2400	1.2400	1.2400	1.2400	+7.826%	5	239	+137.903%
2026-08-13	1.2500	1.2500	1.1500	1.1500	-8.000%	16	239	+156.522%
2026-08-11	1.3000	1.3000	1.2500	1.2500	-21.875%	3	238	+136.000%
2026-08-10	1.6700	1.7000	1.6000	1.6000	+3.226%	4	236	+84.375%
2026-08-07	1.5000	1.6000	1.5000	1.5500	-8.824%	27	235	+90.323%
2026-08-06	1.7000	1.7000	1.7000	1.7000	-9.091%	1	213	+73.529%
2026-08-04	2.2500	2.2500	1.8700	1.8700	-23.673%	10	213	+57.754%
2026-08-03	2.4500	2.4500	2.4500	2.4500	-19.672%	1	219	+20.408%
2026-07-30	3.0500	3.0500	3.0500	3.0500	-4.688%	1	219	-3.279%
2026-07-29	3.2000	3.2000	3.2000	3.2000	-8.309%	5	219	-7.813%
2026-07-21	3.5000	3.5000	3.4900	3.4900	+5.758%	8	214	-15.473%
2026-07-20	3.3400	3.3400	3.3000	3.3000	+10.000%	8	207	-10.606%
2026-07-17	3.0000	3.0000	3.0000	3.0000	-16.667%	10	204	-1.667%
2026-07-14	3.6000	3.6000	3.6000	3.6000	-4.509%	1	194	-18.056%
2026-07-13	3.7700	3.7700	3.7700	3.7700	-4.315%	2	195	-21.751%
2026-07-09	3.9400	3.9400	3.9400	3.9400	-6.190%	6	195	-25.127%
2026-07-08	4.2400	4.3000	4.2000	4.2000	+13.514%	3	189	-29.762%
2026-07-06	3.7000	3.7000	3.7000	3.7000	-2.632%	10	186	-20.270%
2026-06-23	3.8000	3.8000	3.8000	3.8000	0.000%	5	176	-22.368%
2026-06-22	3.9500	3.9500	3.8000	3.8000	-1.299%	26	180	-22.368%
2026-06-18	3.7600	3.8500	3.7600	3.8500	-19.792%	5	149	-23.377%
2026-06-11	4.8000	4.8000	4.8000	4.8000	+6.667%	1	149	-38.542%
2026-06-10	4.5000	4.5000	4.5000	4.5000	+14.504%	1	148	-34.444%
2026-06-09	3.9300	3.9300	3.9300	3.9300	-14.565%	1	147	-24.936%
2026-06-05	4.6000	4.6200	4.6000	4.6000	0.000%	3	148	-35.870%
2026-06-04	4.6000	4.6000	4.6000	4.6000	-4.167%	2	147	-35.870%
2026-06-03	4.6800	4.9000	4.6500	4.8000	+17.073%	15	147	-38.542%
2026-06-02	4.1000	4.1000	4.1000	4.1000	+0.985%	1	133	-28.049%
2026-05-22	4.0600	4.0600	4.0600	4.0600	-7.306%	2	136	-27.340%
2026-05-20	4.3800	4.3800	4.3800	4.3800	+9.500%	1	136	-32.648%
2026-05-15	3.9800	4.1000	3.9800	4.0000	+9.589%	6	136	-26.250%
2026-05-14	3.6200	3.7500	3.6200	3.6500	-10.976%	10	134	-19.178%
2026-05-13	4.2600	4.2600	4.1000	4.1000	+7.895%	4	130	-28.049%
2026-05-11	3.6600	3.8000	3.6600	3.8000	+4.110%	2	130	-22.368%
2026-05-08	3.6500	3.6500	3.6500	3.6500	-15.116%	3	131	-19.178%
2026-05-04	4.3000	4.3000	4.3000	4.3000	-5.495%	2	128	-31.395%
2026-04-30	4.3900	4.5500	4.3900	4.5500	-4.812%	2	124	-35.165%
2026-04-28	4.8200	4.8200	4.7800	4.7800	+5.055%	2	123	-38.285%
2026-04-27	4.5000	4.5500	4.4300	4.5500	+8.333%	3	125	-35.165%
2026-04-22	4.2000	4.2000	4.2000	4.2000	+5.000%	2	122	-29.762%
2026-04-17	4.0000	4.0000	4.0000	4.0000	-11.504%	4	122	-26.250%
2026-04-15	4.3800	4.5200	4.3800	4.5200	-2.165%	11	126	-34.735%
2026-04-14	4.6200	4.6200	4.6200	4.6200	-11.154%	1	126	-36.147%
2026-04-13	5.7500	5.7500	5.2000	5.2000	-3.704%	2	127	-43.269%
2026-04-10	5.4000	5.4000	5.4000	5.4000	-1.818%	4	125	-45.370%
2026-04-08	5.3000	5.6500	5.3000	5.5000	-13.793%	10	121	-46.364%
2026-03-30	6.3800	6.3800	6.3800	6.3800	-3.333%	1	111	-53.762%
2026-03-27	6.6000	6.6000	6.6000	6.6000	+1.538%	1	110	-55.303%
2026-03-25	6.4400	6.5000	6.4400	6.5000	+8.333%	4	109	-54.615%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-11.111%	1	105	-50.833%
2026-03-16	6.7500	6.7500	6.7500	6.7500	-3.156%	5	104	-56.296%
2026-03-12	6.0700	7.1500	6.0700	6.9700	+7.231%	33	99	-57.676%
2026-03-11	6.4500	6.5000	6.1600	6.5000	+9.797%	10	80	-54.615%
2026-03-06	6.0000	6.0000	5.9200	5.9200	+13.846%	5	77	-50.169%
2026-03-04	5.2000	5.2000	5.2000	5.2000	-10.345%	1	72	-43.269%
2026-03-03	5.9100	6.1100	5.8000	5.8000	+10.057%	5	71	-49.138%
2026-03-02	5.3500	5.3500	5.2700	5.2700	+12.128%	2	71	-44.023%
2026-02-25	4.6000	4.7000	4.6000	4.7000	-6.000%	2	68	-37.234%
2026-02-23	5.0000	5.0000	5.0000	5.0000	+38.889%	1	68	-41.000%
2026-02-18	3.6000	3.6000	3.6000	3.6000	-12.195%	1	67	-18.056%
2026-02-09	4.0500	4.1000	4.0500	4.1000	-10.675%	2	66	-28.049%
2026-02-06	4.5900	4.5900	4.5900	4.5900	-5.361%	6	64	-35.730%
2026-02-05	4.8500	4.8500	4.8500	4.8500	+15.476%	10	58	-39.175%
2026-02-04	4.6500	4.6500	4.2000	4.2000	-16.000%	7	48	-29.762%
2026-02-03	5.1000	5.1000	5.0000	5.0000	+28.205%	3	45	-41.000%
2026-02-02	3.9000	3.9000	3.9000	3.9000	-9.302%	1	42	-24.359%
2026-01-30	4.3000	4.3000	4.3000	4.3000	+16.216%	2	41	-31.395%
2026-01-28	3.7000	3.7000	3.7000	3.7000	+3.933%	2	39	-20.270%
2026-01-22	3.5600	3.5600	3.5600	3.5600	+5.952%	6	38	-17.135%
2026-01-08	3.3600	3.3600	3.3600	3.3600	-2.609%	1	32	-12.202%
2026-01-07	3.3800	3.4500	3.3500	3.4500	+1.770%	23	31	-14.493%
2025-12-29	3.3900	3.3900	3.3900	3.3900	-15.461%	1	8	-12.979%
2025-12-05	4.0100	4.0100	4.0100	4.0100	-19.800%	1	7	-26.434%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+42.045%	4	6	-41.000%
2025-11-13	3.5200	3.5200	3.5200	3.5200	+11.392%	1	2	-16.193%
2025-10-15	3.1600	3.1600	3.1600	3.1600	0.000%	1	1	-6.646%