Dark

BAC20270115P20
BAC Jan 15 2027 20.00 Put (BAC270115P00020000)
option OPRA

EOD

Jun 29, 2026

0.0300+200.000%(+0.0200)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	0.0300	0.0300	0.0300	0.0300	+200.000%	10	6,328	0.000%
2026-06-17	0.0100	0.0100	0.0100	0.0100	-75.000%	80	6,328	+200.000%
2026-06-16	0.0400	0.0400	0.0400	0.0400	+300.000%	2	6,328	-25.000%
2026-06-05	0.0100	0.0100	0.0100	0.0100	-85.714%	1	6,328	+200.000%
2026-06-01	0.0700	0.0700	0.0700	0.0700	+75.000%	1	6,329	-57.143%
2026-05-29	0.0400	0.0400	0.0400	0.0400	-42.857%	200	6,329	-25.000%
2026-05-28	0.0700	0.0700	0.0700	0.0700	0.000%	40	6,328	-57.143%
2026-05-27	0.0900	0.0900	0.0700	0.0700	+40.000%	3	6,288	-57.143%
2026-05-21	0.0500	0.0500	0.0500	0.0500	-28.571%	10	6,285	-40.000%
2026-05-20	0.0700	0.0900	0.0700	0.0700	-12.500%	81	6,295	-57.143%
2026-05-14	0.0800	0.0900	0.0800	0.0800	-20.000%	60	6,294	-62.500%
2026-05-13	0.0800	0.1000	0.0800	0.1000	+11.111%	28	6,276	-70.000%
2026-05-12	0.0900	0.0900	0.0900	0.0900	-18.182%	20	6,276	-66.667%
2026-05-11	0.1100	0.1100	0.1100	0.1100	+22.222%	5	6,276	-72.727%
2026-05-06	0.0900	0.0900	0.0900	0.0900	0.000%	50	6,271	-66.667%
2026-05-04	0.0900	0.0900	0.0900	0.0900	-10.000%	10	6,281	-66.667%
2026-05-01	0.0800	0.1000	0.0800	0.1000	0.000%	30	6,249	-70.000%
2026-04-30	0.1000	0.1000	0.0900	0.1000	0.000%	18	6,249	-70.000%
2026-04-29	0.1000	0.1000	0.1000	0.1000	-16.667%	4	6,257	-70.000%
2026-04-20	0.1200	0.1200	0.1200	0.1200	0.000%	2	6,253	-75.000%
2026-04-16	0.1100	0.1200	0.1100	0.1200	0.000%	30	6,252	-75.000%
2026-04-15	0.1300	0.1300	0.1100	0.1200	-14.286%	114	6,252	-75.000%
2026-04-14	0.1800	0.1800	0.1400	0.1400	-6.667%	33	6,226	-78.571%
2026-04-13	0.1800	0.1800	0.1500	0.1500	-11.765%	59	6,255	-80.000%
2026-04-08	0.1900	0.1900	0.1700	0.1700	-15.000%	208	6,296	-82.353%
2026-04-06	0.2200	0.2200	0.2000	0.2000	-9.091%	1,014	6,320	-85.000%
2026-04-02	0.2200	0.2200	0.2200	0.2200	-4.348%	84	7,055	-86.364%
2026-04-01	0.2300	0.2300	0.2300	0.2300	-37.838%	8	7,055	-86.957%
2026-03-27	0.3700	0.3700	0.3700	0.3700	+23.333%	2	7,055	-91.892%
2026-03-25	0.3000	0.3000	0.3000	0.3000	-3.226%	1	7,054	-90.000%
2026-03-20	0.3100	0.3100	0.3100	0.3100	-16.216%	1	7,053	-90.323%
2026-03-19	0.3600	0.3700	0.3500	0.3700	+27.586%	104	7,052	-91.892%
2026-03-18	0.2800	0.2900	0.2800	0.2900	0.000%	395	7,152	-89.655%
2026-03-17	0.3000	0.3000	0.2700	0.2900	-9.375%	1,815	7,534	-89.655%
2026-03-13	0.3200	0.3200	0.3200	0.3200	-8.571%	8	8,849	-90.625%
2026-03-12	0.3500	0.3500	0.3200	0.3500	+12.903%	17	8,849	-91.429%
2026-03-11	0.3200	0.3200	0.3100	0.3100	0.000%	11	8,841	-90.323%
2026-03-10	0.3100	0.3100	0.3100	0.3100	-6.061%	2	8,841	-90.323%
2026-03-09	0.3400	0.3500	0.3300	0.3300	0.000%	12	8,839	-90.909%
2026-03-06	0.3500	0.3500	0.3200	0.3300	-2.941%	4	8,840	-90.909%
2026-03-04	0.3400	0.3400	0.3400	0.3400	+13.333%	4	8,837	-91.176%
2026-03-03	0.3000	0.3000	0.3000	0.3000	-11.765%	20	8,837	-90.000%
2026-03-02	0.3000	0.3400	0.3000	0.3400	+9.677%	3	8,857	-91.176%
2026-02-27	0.3100	0.3200	0.3000	0.3100	+14.815%	16	8,855	-90.323%
2026-02-26	0.2900	0.2900	0.2600	0.2700	-3.571%	33	8,850	-88.889%
2026-02-24	0.2800	0.2800	0.2600	0.2800	+3.704%	16	8,853	-89.286%
2026-02-19	0.2900	0.2900	0.2500	0.2700	0.000%	7	8,853	-88.889%
2026-02-18	0.2700	0.2700	0.2700	0.2700	-10.000%	3	8,847	-88.889%
2026-02-17	0.3000	0.3000	0.3000	0.3000	+11.111%	1	8,847	-90.000%
2026-02-12	0.2500	0.3000	0.2500	0.2700	+28.571%	15	8,846	-88.889%
2026-02-06	0.2100	0.2100	0.2100	0.2100	0.000%	5	8,846	-85.714%
2026-02-05	0.2100	0.2100	0.2100	0.2100	0.000%	100	8,841	-85.714%
2026-02-03	0.2100	0.2100	0.2100	0.2100	-4.545%	1	8,901	-85.714%
2026-02-02	0.2200	0.2200	0.2200	0.2200	0.000%	100	8,900	-86.364%
2026-01-30	0.2200	0.2200	0.2200	0.2200	+4.762%	1	8,800	-86.364%
2026-01-29	0.2600	0.2600	0.2100	0.2100	-8.696%	211	8,800	-85.714%
2026-01-28	0.2100	0.2300	0.2100	0.2300	+15.000%	124	8,790	-86.957%
2026-01-27	0.2000	0.2000	0.2000	0.2000	-9.091%	50	8,781	-85.000%
2026-01-26	0.2100	0.2200	0.2100	0.2200	-12.000%	2	8,831	-86.364%
2026-01-22	0.2500	0.2500	0.2500	0.2500	-16.667%	8	8,831	-88.000%
2026-01-20	0.2600	0.3000	0.2600	0.3000	+25.000%	51	8,823	-90.000%
2026-01-16	0.2400	0.2400	0.2400	0.2400	0.000%	1	8,772	-87.500%
2026-01-15	0.2400	0.2400	0.2400	0.2400	+33.333%	1	8,772	-87.500%
2026-01-14	0.2500	0.2600	0.1800	0.1800	-21.739%	7	8,772	-83.333%
2026-01-13	0.2300	0.2300	0.2300	0.2300	-4.167%	30	8,772	-86.957%
2026-01-12	0.2700	0.2700	0.2300	0.2400	+9.091%	32	8,742	-87.500%
2026-01-09	0.2200	0.2200	0.2200	0.2200	-12.000%	1	8,710	-86.364%
2026-01-06	0.2800	0.2800	0.2500	0.2500	-10.714%	21	8,710	-88.000%
2025-12-31	0.2300	0.2800	0.2300	0.2800	+3.704%	3,020	11,413	-89.286%
2025-12-29	0.2200	0.2700	0.2200	0.2700	-3.571%	31	11,413	-88.889%
2025-12-24	0.2500	0.2800	0.2500	0.2800	+7.692%	3	11,413	-89.286%
2025-12-23	0.2400	0.2600	0.2400	0.2600	0.000%	2	11,413	-88.462%
2025-12-22	0.2600	0.2600	0.2600	0.2600	-25.714%	1	11,413	-88.462%
2025-12-19	0.3500	0.3500	0.3500	0.3500	+40.000%	1	11,413	-91.429%
2025-12-16	0.2500	0.2500	0.2500	0.2500	0.000%	50	11,413	-88.000%
2025-12-15	0.1800	0.2900	0.1800	0.2500	-3.846%	96	11,413	-88.000%
2025-12-12	0.2500	0.2600	0.2500	0.2600	+4.000%	4	11,413	-88.462%
2025-12-09	0.2500	0.2500	0.2500	0.2500	-21.875%	1	11,413	-88.000%
2025-12-03	0.3200	0.3200	0.3200	0.3200	+3.226%	1	11,413	-90.625%
2025-12-02	0.3100	0.3100	0.3100	0.3100	0.000%	1	11,412	-90.323%
2025-12-01	0.3100	0.3100	0.3100	0.3100	-11.429%	10	11,411	-90.323%
2025-11-28	0.3300	0.3500	0.3300	0.3500	+6.061%	2	11,411	-91.429%
2025-11-25	0.3300	0.3300	0.3300	0.3300	-5.714%	49	11,411	-90.909%
2025-11-21	0.3700	0.3700	0.3500	0.3500	0.000%	43	11,460	-91.429%
2025-11-20	0.3400	0.3500	0.3400	0.3500	0.000%	42	11,417	-91.429%
2025-11-11	0.3500	0.3500	0.3500	0.3500	-2.778%	7	11,459	-91.429%
2025-11-06	0.3600	0.3600	0.3600	0.3600	-20.000%	10	11,452	-91.667%
2025-11-05	0.4500	0.4500	0.4500	0.4500	+21.622%	1	11,462	-93.333%
2025-11-04	0.3500	0.3700	0.3300	0.3700	+12.121%	313	11,462	-91.892%
2025-11-03	0.3300	0.3300	0.3300	0.3300	-2.941%	33	11,140	-90.909%
2025-10-31	0.3300	0.3800	0.3200	0.3400	0.000%	1,091	11,140	-91.176%
2025-10-30	0.3300	0.3400	0.3300	0.3400	+3.030%	1,006	10,087	-91.176%
2025-10-23	0.3300	0.3300	0.3300	0.3300	-17.500%	10	9,376	-90.909%
2025-10-16	0.3200	0.4000	0.3200	0.4000	+21.212%	11	9,366	-92.500%
2025-10-15	0.3000	0.3400	0.3000	0.3300	-10.811%	27	9,365	-90.909%
2025-10-14	0.3300	0.3700	0.3300	0.3700	-5.128%	2	9,387	-91.892%
2025-10-10	0.3800	0.3900	0.3800	0.3900	+5.405%	1,500	9,387	-92.308%
2025-10-09	0.3700	0.3700	0.3700	0.3700	+5.714%	1	7,887	-91.892%
2025-10-06	0.3200	0.3500	0.3200	0.3500	+6.061%	2	7,887	-91.429%
2025-10-03	0.3100	0.3300	0.3100	0.3300	+3.125%	2	7,887	-90.909%
2025-10-02	0.3200	0.3200	0.3200	0.3200	-5.882%	100	7,887	-90.625%
2025-10-01	0.3300	0.3400	0.3300	0.3400	+3.030%	11	7,887	-91.176%
2025-09-24	0.3300	0.3300	0.3300	0.3300	+6.452%	10	7,887	-90.909%
2025-09-23	0.3300	0.3300	0.3100	0.3100	+3.333%	3	7,887	-90.323%
2025-09-17	0.3200	0.3200	0.3000	0.3000	-9.091%	2	7,886	-90.000%
2025-09-16	0.3400	0.3400	0.3200	0.3300	+3.125%	60	7,887	-90.909%
2025-09-15	0.3200	0.3200	0.3200	0.3200	-5.882%	1	7,889	-90.625%
2025-09-11	0.3400	0.3400	0.3400	0.3400	-2.857%	1	7,889	-91.176%
2025-09-09	0.3500	0.3500	0.3500	0.3500	-5.405%	1	7,889	-91.429%
2025-09-05	0.3700	0.3700	0.3700	0.3700	0.000%	1	7,889	-91.892%
2025-09-04	0.3500	0.3700	0.3500	0.3700	0.000%	36	7,889	-91.892%
2025-09-03	0.3700	0.3700	0.3700	0.3700	0.000%	10	7,889	-91.892%
2025-08-27	0.3300	0.3700	0.3300	0.3700	+5.714%	2	7,879	-91.892%
2025-08-26	0.3600	0.3600	0.3500	0.3500	0.000%	80	7,879	-91.429%
2025-08-25	0.3500	0.3500	0.3500	0.3500	-5.405%	25	7,879	-91.429%
2025-08-22	0.3700	0.3700	0.3700	0.3700	-5.128%	20	7,879	-91.892%
2025-08-20	0.3900	0.3900	0.3900	0.3900	+5.405%	20	7,879	-92.308%
2025-08-18	0.3500	0.3700	0.3500	0.3700	0.000%	4	7,879	-91.892%
2025-08-11	0.3700	0.3700	0.3700	0.3700	-7.500%	5	7,883	-91.892%
2025-08-05	0.4100	0.4100	0.4000	0.4000	+2.564%	684	7,888	-92.500%
2025-08-04	0.3900	0.3900	0.3900	0.3900	-17.021%	50	7,891	-92.308%
2025-08-01	0.4400	0.4700	0.4400	0.4700	+30.556%	26	7,891	-93.617%
2025-07-29	0.3600	0.3600	0.3600	0.3600	+5.882%	2	7,891	-91.667%
2025-07-28	0.3600	0.3600	0.3400	0.3400	-2.857%	22	7,891	-91.176%
2025-07-24	0.3500	0.3500	0.3500	0.3500	-5.405%	4	7,891	-91.429%
2025-07-21	0.3700	0.3700	0.3700	0.3700	-2.632%	20	7,891	-91.892%
2025-07-18	0.3600	0.3800	0.3600	0.3800	-7.317%	3	7,893	-92.105%
2025-07-16	0.4100	0.4100	0.4100	0.4100	+2.500%	1,500	7,893	-92.683%
2025-07-15	0.4000	0.4000	0.4000	0.4000	-6.977%	3	6,393	-92.500%
2025-07-09	0.4100	0.4300	0.4100	0.4300	0.000%	1,111	6,393	-93.023%
2025-07-08	0.4200	0.4300	0.4100	0.4300	+2.381%	10	5,282	-93.023%
2025-07-01	0.4200	0.4200	0.4200	0.4200	-12.500%	1	5,276	-92.857%
2025-06-20	0.4800	0.4800	0.4700	0.4800	0.000%	6	5,277	-93.750%
2025-06-13	0.4800	0.4800	0.4800	0.4800	-4.000%	2	5,274	-93.750%
2025-06-12	0.5000	0.5000	0.5000	0.5000	+6.383%	11	5,275	-94.000%
2025-06-11	0.4700	0.4700	0.4700	0.4700	-6.000%	10	5,264	-93.617%
2025-06-04	0.5200	0.5200	0.5000	0.5000	-9.091%	21	5,264	-94.000%
2025-06-02	0.5500	0.5500	0.5500	0.5500	+7.843%	10	5,264	-94.545%
2025-05-27	0.5200	0.5300	0.5100	0.5100	0.000%	406	5,264	-94.118%
2025-05-21	0.5100	0.5100	0.5100	0.5100	+6.250%	5	5,469	-94.118%
2025-05-13	0.4800	0.4800	0.4800	0.4800	-4.000%	25	5,469	-93.750%
2025-05-12	0.4900	0.5000	0.4800	0.5000	-15.254%	178	5,469	-94.000%
2025-05-08	0.5900	0.5900	0.5900	0.5900	-6.349%	2	5,294	-94.915%
2025-05-06	0.6300	0.6300	0.6300	0.6300	0.000%	25	5,292	-95.238%
2025-05-02	0.6300	0.6300	0.6300	0.6300	-8.696%	80	5,287	-95.238%
2025-04-28	0.6900	0.6900	0.6900	0.6900	-2.817%	15	5,270	-95.652%
2025-04-25	0.7000	0.7100	0.7000	0.7100	-11.250%	6	5,255	-95.775%
2025-04-23	0.7500	1.1300	0.7400	0.8000	-4.762%	1,150	5,255	-96.250%
2025-04-22	0.8800	0.8800	0.8400	0.8400	-1.176%	51	4,105	-96.429%
2025-04-17	0.8500	0.8500	0.8500	0.8500	0.000%	1	4,055	-96.471%
2025-04-16	0.8800	0.8800	0.8500	0.8500	+3.659%	94	4,055	-96.471%
2025-04-15	0.8900	0.8900	0.8200	0.8200	-20.388%	51	3,963	-96.341%
2025-04-14	1.0600	1.0600	0.9900	1.0300	-8.850%	74	3,964	-97.087%
2025-04-11	1.2300	1.2300	1.1300	1.1300	-10.317%	26	3,960	-97.345%
2025-04-10	1.2000	1.4600	1.2000	1.2600	-13.699%	43	3,960	-97.619%
2025-04-09	1.3100	1.5000	1.3100	1.4600	+40.385%	13	3,990	-97.945%
2025-04-08	0.9400	1.0400	0.9300	1.0400	-13.333%	155	3,988	-97.115%
2025-04-07	1.3500	1.5800	1.2000	1.2000	-14.894%	10	3,988	-97.500%
2025-04-04	1.0900	1.4100	1.0900	1.4100	+56.667%	6,398	3,990	-97.872%
2025-04-03	0.7100	0.9000	0.7100	0.9000	+100.000%	168	992	-96.667%
2025-03-25	0.4500	0.4500	0.4500	0.4500	-10.000%	100	972	-93.333%
2025-03-21	0.5000	0.5000	0.5000	0.5000	+4.167%	20	872	-94.000%
2025-03-19	0.5000	0.5000	0.4800	0.4800	-4.000%	102	871	-93.750%
2025-03-17	0.5200	0.5200	0.5000	0.5000	-5.660%	102	790	-94.000%
2025-03-14	0.5300	0.5300	0.5300	0.5300	-7.018%	400	694	-94.340%
2025-03-13	0.5700	0.5700	0.5700	0.5700	0.000%	2	494	-94.737%
2025-03-12	0.5500	0.6000	0.5500	0.5700	+1.786%	179	494	-94.737%
2025-03-11	0.5800	0.5800	0.5600	0.5600	-6.667%	2	652	-94.643%
2025-03-10	0.6000	0.6000	0.5600	0.6000	+11.111%	38	652	-95.000%
2025-03-07	0.5400	0.5900	0.5400	0.5400	-6.897%	398	664	-94.444%
2025-03-06	0.5500	0.5800	0.5500	0.5800	+13.725%	3	470	-94.828%
2025-03-05	0.5100	0.5100	0.5100	0.5100	0.000%	1	470	-94.118%
2025-03-04	0.5100	0.5100	0.5100	0.5100	+18.605%	3	470	-94.118%
2025-02-28	0.4300	0.4300	0.4300	0.4300	+2.381%	4	473	-93.023%
2025-02-27	0.4300	0.4300	0.4200	0.4200	-6.667%	4	471	-92.857%
2025-02-26	0.4200	0.4500	0.4200	0.4500	0.000%	72	471	-93.333%
2025-02-25	0.4100	0.4500	0.4100	0.4500	+12.500%	2	401	-93.333%
2025-02-21	0.4000	0.4000	0.4000	0.4000	+5.263%	2	401	-92.500%
2025-02-19	0.3900	0.3900	0.3800	0.3800	-15.556%	10	401	-92.105%
2025-02-12	0.4500	0.4500	0.4500	0.4500	+15.385%	1	401	-93.333%
2025-01-31	0.4300	0.4300	0.3900	0.3900	-13.333%	12	401	-92.308%
2025-01-30	0.4500	0.4500	0.4500	0.4500	+12.500%	5	391	-93.333%
2025-01-17	0.4000	0.4000	0.4000	0.4000	-4.762%	4	391	-92.500%
2025-01-16	0.4000	0.4200	0.4000	0.4200	-12.500%	2	391	-92.857%
2025-01-15	0.4800	0.4800	0.4800	0.4800	-4.000%	10	391	-93.750%
2025-01-08	0.4600	0.5000	0.4600	0.5000	-9.091%	188	203	-94.000%
2025-01-07	0.5500	0.5500	0.5500	0.5500	+19.565%	100	203	-94.545%
2025-01-06	0.4600	0.4600	0.4600	0.4600	-2.128%	2	121	-93.478%
2025-01-03	0.4700	0.4700	0.4700	0.4700	+11.905%	2	119	-93.617%
2025-01-02	0.4200	0.4200	0.4200	0.4200	+5.000%	5	118	-92.857%
2024-12-27	0.4000	0.4000	0.4000	0.4000	-2.439%	8	113	-92.500%
2024-12-26	0.4100	0.4100	0.4100	0.4100	-14.583%	1	117	-92.683%
2024-12-19	0.4800	0.4800	0.4800	0.4800	+4.348%	5	117	-93.750%
2024-12-10	0.4600	0.4600	0.4600	0.4600	+12.195%	1	122	-93.478%
2024-12-05	0.4100	0.4100	0.4100	0.4100	+2.500%	3	122	-92.683%
2024-12-03	0.4000	0.4000	0.4000	0.4000	+5.263%	10	122	-92.500%
2024-11-29	0.3800	0.3800	0.3800	0.3800	-13.636%	10	122	-92.105%
2024-11-26	0.4000	0.4400	0.4000	0.4400	+15.789%	21	117	-93.182%
2024-11-25	0.4200	0.4200	0.3800	0.3800	-9.524%	10	116	-92.105%
2024-11-13	0.4200	0.4200	0.4200	0.4200	-16.000%	1	111	-92.857%
2024-11-12	0.5000	0.5000	0.5000	0.5000	-12.281%	1	112	-94.000%
2024-11-04	0.5700	0.5700	0.5700	0.5700	+11.765%	1	111	-94.737%
2024-10-28	0.6900	0.6900	0.5100	0.5100	-7.273%	35	110	-94.118%
2024-10-25	0.5300	0.5500	0.5300	0.5500	+5.769%	34	80	-94.545%
2024-10-24	0.5200	0.5200	0.5200	0.5200	+10.638%	1	63	-94.231%
2024-10-23	0.5100	0.5100	0.4700	0.4700	-4.082%	7	63	-93.617%
2024-10-22	0.4900	0.4900	0.4900	0.4900	-10.909%	1	56	-93.878%
2024-10-21	0.5600	0.5600	0.5300	0.5500	+5.769%	7	56	-94.545%
2024-10-18	0.5200	0.5200	0.5200	0.5200	+4.000%	20	50	-94.231%
2024-10-17	0.5000	0.5000	0.5000	0.5000	0.000%	1	40	-94.000%
2024-10-16	0.5000	0.5000	0.5000	0.5000	+4.167%	2	39	-94.000%
2024-10-14	0.5500	0.5500	0.4800	0.4800	-26.154%	3	37	-93.750%
2024-10-10	0.6500	0.6500	0.6500	0.6500	+18.182%	2	35	-95.385%
2024-10-07	0.7900	0.7900	0.5500	0.5500	+1.852%	3	33	-94.545%
2024-10-04	0.5400	0.5400	0.5400	0.5400	-32.500%	2	30	-94.444%
2024-10-03	0.8000	0.8000	0.8000	0.8000	+33.333%	4	29	-96.250%
2024-10-02	0.6000	0.6000	0.6000	0.6000	+27.660%	15	25	-95.000%
2024-09-16	0.4700	0.4700	0.4700	0.4700	0.000%	10	10	-93.617%