Dark

BAC20270115P37
BAC Jan 15 2027 37.00 Put (BAC270115P00037000)
option OPRA

EOD

Jun 30, 2026

0.28000.000%(0.0000)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	0.3000	0.3000	0.2800	0.2800	0.000%	65	7,115	0.000%
2026-06-26	0.2800	0.2800	0.2800	0.2800	-9.677%	2	7,052	0.000%
2026-06-25	0.3100	0.3100	0.3100	0.3100	+3.333%	34	7,054	-9.677%
2026-06-23	0.3200	0.3200	0.3000	0.3000	0.000%	45	7,020	-6.667%
2026-06-22	0.3000	0.3000	0.3000	0.3000	-6.250%	1	7,020	-6.667%
2026-06-18	0.3200	0.3200	0.3200	0.3200	-5.882%	3	7,017	-12.500%
2026-06-16	0.3400	0.3400	0.3400	0.3400	-12.821%	13	7,017	-17.647%
2026-06-15	0.3700	0.3900	0.3700	0.3900	-15.217%	19	7,017	-28.205%
2026-06-12	0.4600	0.4600	0.4600	0.4600	-16.364%	1	7,034	-39.130%
2026-06-10	0.5300	0.5500	0.4900	0.5500	+3.774%	26	7,035	-49.091%
2026-06-09	0.5300	0.5300	0.5300	0.5300	+1.923%	10	7,035	-47.170%
2026-06-08	0.5300	0.5300	0.5200	0.5200	-5.455%	23	7,035	-46.154%
2026-06-05	0.5400	0.5500	0.5400	0.5500	-1.786%	100	7,053	-49.091%
2026-06-04	0.5600	0.5600	0.5600	0.5600	-5.085%	1	6,953	-50.000%
2026-06-02	0.6000	0.6000	0.5900	0.5900	-15.714%	37	6,954	-52.542%
2026-05-29	0.6700	0.7000	0.6400	0.7000	-2.778%	394	6,985	-60.000%
2026-05-28	0.7200	0.7200	0.7200	0.7200	-4.000%	1	6,599	-61.111%
2026-05-22	0.7300	0.7500	0.7300	0.7500	-5.063%	343	6,257	-62.667%
2026-05-19	0.7900	0.7900	0.7900	0.7900	-3.659%	1	6,257	-64.557%
2026-05-18	0.8200	0.8200	0.8200	0.8200	-13.684%	5	6,257	-65.854%
2026-05-13	0.8800	0.9500	0.8800	0.9500	0.000%	54	6,257	-70.526%
2026-05-12	0.9500	0.9500	0.9500	0.9500	-1.042%	5	6,311	-70.526%
2026-05-11	0.9500	0.9600	0.9500	0.9600	+11.628%	9	6,311	-70.833%
2026-05-08	0.8200	0.8900	0.8200	0.8600	+21.127%	117	6,311	-67.442%
2026-05-06	0.7100	0.7100	0.7100	0.7100	-13.415%	1	6,266	-60.563%
2026-05-05	0.8200	0.8200	0.8200	0.8200	-2.381%	3	6,265	-65.854%
2026-05-04	0.8300	0.8400	0.8300	0.8400	+5.000%	6	6,262	-66.667%
2026-05-01	0.8000	0.8000	0.8000	0.8000	-4.762%	76	6,183	-65.000%
2026-04-29	0.8400	0.8400	0.8400	0.8400	-9.677%	2	6,183	-66.667%
2026-04-24	0.9000	0.9300	0.9000	0.9300	+4.494%	77	6,181	-69.892%
2026-04-23	0.8900	0.8900	0.8900	0.8900	+3.488%	2	6,107	-68.539%
2026-04-22	0.8600	0.8600	0.8600	0.8600	+7.500%	1	6,107	-67.442%
2026-04-21	0.8000	0.8000	0.8000	0.8000	+2.564%	5	6,106	-65.000%
2026-04-17	0.7700	0.7800	0.7700	0.7800	-8.235%	138	6,106	-64.103%
2026-04-16	0.8200	0.8500	0.8200	0.8500	+7.595%	15	5,968	-67.059%
2026-04-15	0.7900	0.7900	0.7900	0.7900	-12.222%	1	5,967	-64.557%
2026-04-14	0.9600	0.9600	0.9000	0.9000	-15.888%	2	5,968	-68.889%
2026-04-13	1.0800	1.0800	1.0700	1.0700	-0.926%	18	5,968	-73.832%
2026-04-10	1.0500	1.0800	1.0500	1.0800	+2.857%	19	5,959	-74.074%
2026-04-09	1.1300	1.1300	1.0500	1.0500	-10.256%	37	5,941	-73.333%
2026-04-08	1.1700	1.1700	1.1700	1.1700	-17.606%	22	5,919	-76.068%
2026-04-07	1.4300	1.4300	1.4200	1.4200	-2.069%	17	5,897	-80.282%
2026-04-06	1.4000	1.4500	1.4000	1.4500	-3.974%	21	5,881	-80.690%
2026-04-02	1.5400	1.5500	1.5100	1.5100	+0.667%	84	5,816	-81.457%
2026-04-01	1.4200	1.5000	1.4200	1.5000	-9.639%	7	5,816	-81.333%
2026-03-31	1.6500	1.6600	1.6500	1.6600	-13.990%	7	5,811	-83.133%
2026-03-30	2.0500	2.0500	1.8900	1.9300	+6.044%	29	5,806	-85.492%
2026-03-27	1.7700	1.8200	1.7700	1.8200	+8.982%	34	5,785	-84.615%
2026-03-26	1.7700	1.7700	1.6700	1.6700	+5.696%	59	5,773	-83.234%
2026-03-25	1.5700	1.5800	1.5700	1.5800	-8.671%	66	5,749	-82.278%
2026-03-23	1.6800	1.7300	1.6800	1.7300	-11.735%	3	5,747	-83.815%
2026-03-20	1.8200	1.9600	1.8200	1.9600	+4.255%	63	5,746	-85.714%
2026-03-19	1.8900	1.8900	1.8800	1.8800	+1.075%	138	5,703	-85.106%
2026-03-18	1.7400	1.8700	1.7400	1.8600	+9.412%	32	5,799	-84.946%
2026-03-17	1.6800	1.7000	1.6800	1.7000	-8.602%	8	5,769	-83.529%
2026-03-16	1.8600	1.8600	1.8600	1.8600	-1.064%	4	5,766	-84.946%
2026-03-12	1.8000	1.8800	1.8000	1.8800	+14.634%	25	5,764	-85.106%
2026-03-11	1.7300	1.7300	1.6400	1.6400	0.000%	35	5,739	-82.927%
2026-03-10	1.7700	1.7700	1.6400	1.6400	-6.818%	5	5,705	-82.927%
2026-03-09	1.9200	1.9200	1.7600	1.7600	0.000%	36	5,700	-84.091%
2026-03-06	1.7400	1.7600	1.7400	1.7600	+15.789%	54	5,676	-84.091%
2026-03-05	1.5200	1.5200	1.5200	1.5200	+4.828%	47	5,652	-81.579%
2026-03-04	1.4500	1.4500	1.4500	1.4500	-5.229%	1	5,610	-80.690%
2026-03-02	1.5300	1.5300	1.5300	1.5300	+2.685%	5	5,610	-81.699%
2026-02-27	1.5000	1.5000	1.4900	1.4900	+12.030%	66	5,615	-81.208%
2026-02-24	1.3300	1.3300	1.3300	1.3300	+3.906%	4	5,550	-78.947%
2026-02-23	1.3000	1.3000	1.2800	1.2800	+11.304%	2	5,546	-78.125%
2026-02-20	1.1500	1.1500	1.1500	1.1500	-4.167%	1	5,546	-75.652%
2026-02-19	1.2000	1.2000	1.2000	1.2000	-6.250%	1	5,545	-76.667%
2026-02-13	1.2800	1.2800	1.2800	1.2800	+3.226%	47	5,498	-78.125%
2026-02-12	1.0100	1.2400	1.0100	1.2400	+31.915%	16	5,498	-77.419%
2026-02-11	0.9700	0.9700	0.9400	0.9400	0.000%	14	5,512	-70.213%
2026-02-10	0.9000	1.0200	0.9000	0.9400	+9.302%	824	5,502	-70.213%
2026-02-09	0.8600	0.8600	0.8600	0.8600	+3.614%	1	5,539	-67.442%
2026-02-06	0.8800	0.8800	0.8300	0.8300	-5.682%	152	5,538	-66.265%
2026-02-03	0.8800	0.8800	0.8800	0.8800	-10.204%	3	5,386	-68.182%
2026-02-02	0.9900	0.9900	0.9500	0.9800	-5.769%	64	5,386	-71.429%
2026-01-26	1.0800	1.0900	1.0400	1.0400	-5.455%	585	5,342	-73.077%
2026-01-23	1.0900	1.1000	1.0900	1.1000	+10.000%	1,270	5,050	-74.545%
2026-01-22	1.0000	1.0000	1.0000	1.0000	-8.257%	48	4,284	-72.000%
2026-01-21	1.0900	1.0900	1.0900	1.0900	-4.386%	48	4,332	-74.312%
2026-01-20	1.1400	1.1400	1.1400	1.1400	+14.000%	20	4,380	-75.439%
2026-01-16	1.0000	1.0000	1.0000	1.0000	-3.846%	10	4,380	-72.000%
2026-01-15	1.0200	1.0400	1.0200	1.0400	-8.772%	4	4,380	-73.077%
2026-01-14	1.1400	1.1400	1.1400	1.1400	+16.327%	1	4,379	-75.439%
2026-01-12	0.9800	0.9800	0.9800	0.9800	0.000%	20	4,379	-71.429%
2026-01-02	1.0000	1.0000	0.9800	0.9800	-1.010%	56	4,379	-71.429%
2025-12-29	0.9900	0.9900	0.9900	0.9900	+5.319%	1	4,379	-71.717%
2025-12-26	0.9400	0.9400	0.9400	0.9400	-2.083%	5	4,378	-70.213%
2025-12-24	0.9600	0.9600	0.9600	0.9600	-1.031%	96	4,282	-70.833%
2025-12-23	0.9700	0.9700	0.9700	0.9700	-10.185%	1	4,282	-71.134%
2025-12-16	1.1300	1.1300	1.0800	1.0800	-3.571%	6	4,281	-74.074%
2025-12-11	1.1200	1.1200	1.1200	1.1200	0.000%	4	4,282	-75.000%
2025-12-09	1.1200	1.1200	1.1200	1.1200	-6.667%	1	4,282	-75.000%
2025-12-08	1.2000	1.2000	1.2000	1.2000	+9.091%	1	4,282	-76.667%
2025-12-05	1.1500	1.1500	1.1000	1.1000	-9.091%	21	4,281	-74.545%
2025-12-02	1.2100	1.2100	1.2100	1.2100	-3.200%	1	4,280	-76.860%
2025-12-01	1.2500	1.2500	1.2500	1.2500	-1.575%	1	4,280	-77.600%
2025-11-28	1.2700	1.2700	1.2700	1.2700	-22.086%	5	4,280	-77.953%
2025-11-21	1.6500	1.6500	1.6300	1.6300	+14.789%	31	4,285	-82.822%
2025-11-17	1.4200	1.4200	1.4200	1.4200	+5.970%	1	4,256	-80.282%
2025-11-13	1.3400	1.3400	1.3400	1.3400	+6.349%	1	4,255	-79.104%
2025-11-12	1.2600	1.2700	1.2600	1.2600	0.000%	234	4,255	-77.778%
2025-11-11	1.2600	1.2600	1.2600	1.2600	0.000%	18	4,021	-77.778%
2025-11-10	1.2600	1.2600	1.2600	1.2600	-9.353%	1	4,039	-77.778%
2025-11-07	1.3900	1.3900	1.3900	1.3900	+4.511%	1	4,040	-79.856%
2025-11-05	1.3300	1.3300	1.3300	1.3300	-4.317%	1	4,039	-78.947%
2025-10-29	1.3900	1.3900	1.3900	1.3900	+2.963%	1	4,039	-79.856%
2025-10-27	1.3500	1.3500	1.3500	1.3500	-5.594%	1	4,038	-79.259%
2025-10-23	1.4400	1.4400	1.4300	1.4300	-6.536%	229	4,038	-80.420%
2025-10-22	1.5000	1.5300	1.5000	1.5300	+1.325%	8	4,265	-81.699%
2025-10-20	1.5100	1.5100	1.5100	1.5100	-3.822%	1	4,265	-81.457%
2025-10-17	1.6100	1.6100	1.5700	1.5700	-4.268%	2	4,266	-82.166%
2025-10-14	1.6100	1.6400	1.6100	1.6400	+2.500%	3	4,265	-82.927%
2025-10-08	1.6000	1.6000	1.6000	1.6000	+5.263%	18	4,263	-82.500%
2025-10-06	1.5200	1.5200	1.5200	1.5200	+0.662%	15	4,263	-81.579%
2025-10-03	1.5100	1.5100	1.5100	1.5100	+6.338%	30	4,263	-81.457%
2025-09-30	1.4200	1.4200	1.4200	1.4200	+3.650%	1	4,233	-80.282%
2025-09-26	1.3500	1.3700	1.3500	1.3700	-4.861%	20	4,233	-79.562%
2025-09-25	1.4800	1.4900	1.4400	1.4400	+1.408%	32	4,233	-80.556%
2025-09-24	1.4200	1.4200	1.4200	1.4200	+5.185%	20	4,233	-80.282%
2025-09-22	1.3800	1.3800	1.3500	1.3500	+0.746%	126	4,231	-79.259%
2025-09-19	1.3400	1.3400	1.3400	1.3400	-19.760%	18	4,105	-79.104%
2025-09-08	1.6700	1.6700	1.6700	1.6700	+3.727%	25	4,087	-83.234%
2025-09-03	1.6100	1.6100	1.6100	1.6100	+3.871%	10	4,062	-82.609%
2025-08-27	1.5400	1.5500	1.5400	1.5500	-7.186%	6	4,052	-81.935%
2025-08-26	1.6200	1.6700	1.6200	1.6700	+1.829%	2	4,053	-83.234%
2025-08-22	1.6400	1.6400	1.6400	1.6400	-15.464%	26	4,053	-82.927%
2025-08-15	1.9400	1.9400	1.9400	1.9400	+2.105%	48	4,027	-85.567%
2025-08-14	1.8900	1.9000	1.8900	1.9000	-8.213%	6	3,979	-85.263%
2025-08-08	2.0700	2.0700	2.0700	2.0700	+13.736%	1	3,973	-86.473%
2025-07-30	1.8200	1.8200	1.8200	1.8200	-0.546%	5	3,974	-84.615%
2025-07-29	1.8300	1.8300	1.8300	1.8300	0.000%	11	3,974	-84.699%
2025-07-21	1.9000	1.9000	1.8300	1.8300	-4.188%	2	3,977	-84.699%
2025-07-18	1.9100	1.9100	1.9100	1.9100	-6.829%	10	3,977	-85.340%
2025-07-14	2.0500	2.0500	2.0500	2.0500	-3.302%	15	3,987	-86.341%
2025-07-11	2.2100	2.2100	2.1200	2.1200	+3.922%	32	3,987	-86.792%
2025-07-10	2.0200	2.0600	2.0200	2.0400	-0.488%	93	4,001	-86.275%
2025-07-08	2.0300	2.0500	2.0300	2.0500	+6.771%	6	4,019	-86.341%
2025-07-07	1.9200	1.9200	1.9200	1.9200	+6.667%	23	4,019	-85.417%
2025-07-03	1.8000	1.8000	1.8000	1.8000	-5.263%	5	4,016	-84.444%
2025-07-02	1.9000	1.9000	1.9000	1.9000	-2.062%	10	4,016	-85.263%
2025-07-01	1.9400	1.9400	1.9400	1.9400	-6.731%	5	4,006	-85.567%
2025-06-30	2.1200	2.1200	2.0800	2.0800	-13.693%	71	4,001	-86.538%
2025-06-23	2.5100	2.5100	2.4100	2.4100	-10.741%	26	3,942	-88.382%
2025-06-12	2.7000	2.7000	2.7000	2.7000	+7.143%	49	3,916	-89.630%
2025-06-10	2.5400	2.5400	2.5000	2.5200	-3.817%	33	3,965	-88.889%
2025-06-06	2.5500	2.6200	2.5500	2.6200	-12.081%	70	3,951	-89.313%
2025-05-27	3.1000	3.1000	2.9800	2.9800	-5.397%	15	3,916	-90.604%
2025-05-23	3.1500	3.1500	3.1500	3.1500	+1.286%	30	3,937	-91.111%
2025-05-22	3.0500	3.1100	3.0500	3.1100	+15.185%	35	3,937	-90.997%
2025-05-16	2.9000	2.9000	2.7000	2.7000	-0.369%	6	3,970	-89.630%
2025-05-14	2.7100	2.7100	2.7100	2.7100	-3.901%	10	3,971	-89.668%
2025-05-13	2.9400	2.9400	2.8200	2.8200	-3.093%	11	3,961	-90.071%
2025-05-12	2.9400	2.9400	2.9100	2.9100	-25.193%	50	3,951	-90.378%
2025-05-06	3.8900	3.8900	3.8900	3.8900	+5.135%	1	3,901	-92.802%
2025-05-05	3.7000	3.7000	3.7000	3.7000	-34.513%	30	3,901	-92.432%
2025-04-21	5.6500	5.6500	5.6500	5.6500	+12.774%	100	3,915	-95.044%
2025-04-17	5.0500	5.0500	5.0100	5.0100	+4.375%	2	3,914	-94.411%
2025-04-15	4.8000	4.8000	4.8000	4.8000	-23.930%	1	3,914	-94.167%
2025-04-11	6.3100	6.3100	6.3100	6.3100	-2.473%	18	3,913	-95.563%
2025-04-10	6.1000	6.4700	6.1000	6.4700	-14.305%	9	3,913	-95.672%
2025-04-09	7.4000	7.6400	7.3000	7.5500	+12.687%	909	3,912	-96.291%
2025-04-07	7.9000	7.9000	6.3500	6.7000	-4.965%	662	3,189	-95.821%
2025-04-04	6.6000	7.4000	6.6000	7.0500	+41.283%	2,672	2,655	-96.028%
2025-04-03	4.8600	5.0500	4.8600	4.9900	+42.571%	326	2,209	-94.389%
2025-04-02	3.5000	3.5000	3.5000	3.5000	-2.778%	4	1,933	-92.000%
2025-04-01	3.7500	3.7500	3.6000	3.6000	+22.867%	117	1,930	-92.222%
2025-03-26	2.7700	2.9300	2.7700	2.9300	+3.534%	46	1,956	-90.444%
2025-03-25	2.8200	2.8300	2.8200	2.8300	-11.563%	11	1,965	-90.106%
2025-03-19	3.2000	3.2000	3.2000	3.2000	-5.045%	1	1,966	-91.250%
2025-03-17	3.3700	3.3700	3.3700	3.3700	-16.169%	6	1,966	-91.691%
2025-03-13	3.7900	4.0300	3.7900	4.0200	+5.789%	41	1,964	-93.035%
2025-03-12	4.0700	4.0700	3.8000	3.8000	-7.767%	298	1,964	-92.632%
2025-03-11	4.1500	4.1500	4.1200	4.1200	+17.714%	32	1,730	-93.204%
2025-03-07	3.6000	3.8200	3.5000	3.5000	+7.692%	112	1,698	-92.000%
2025-03-06	3.2000	3.2500	3.2000	3.2500	-5.797%	50	1,636	-91.385%
2025-03-05	3.4500	3.4500	3.4500	3.4500	-1.989%	2	1,636	-91.884%
2025-03-04	3.3700	3.5200	3.3700	3.5200	+37.500%	31	1,636	-92.045%
2025-02-28	2.5600	2.6200	2.4500	2.5600	-6.227%	3,636	1,635	-89.063%
2025-02-26	2.6600	2.7300	2.6600	2.7300	-3.534%	4	471	-89.744%
2025-02-25	2.8000	2.8300	2.8000	2.8300	+7.197%	304	470	-90.106%
2025-02-24	2.6200	2.6400	2.6200	2.6400	+14.286%	63	248	-89.394%
2025-02-18	2.2800	2.3100	2.2800	2.3100	+0.435%	2	195	-87.879%
2025-02-13	2.3000	2.3000	2.3000	2.3000	+4.545%	1	195	-87.826%
2025-02-11	2.2000	2.2000	2.2000	2.2000	-1.345%	1	195	-87.273%
2025-02-10	2.2300	2.2300	2.2300	2.2300	+4.206%	1	195	-87.444%
2025-02-06	2.1400	2.1400	2.1400	2.1400	-1.835%	20	195	-86.916%
2025-01-31	2.1800	2.1800	2.1800	2.1800	-3.111%	6	195	-87.156%
2025-01-30	2.2100	2.2500	2.1500	2.2500	+4.167%	11	195	-87.556%
2025-01-28	2.1600	2.1600	2.1600	2.1600	+0.465%	100	192	-87.037%
2025-01-27	2.1800	2.1800	2.1500	2.1500	-0.463%	4	92	-86.977%
2025-01-24	2.1500	2.1600	2.1500	2.1600	-3.571%	8	92	-87.037%
2025-01-17	2.1300	2.2400	2.1300	2.2400	-6.667%	4	89	-87.500%
2025-01-16	2.4000	2.4000	2.4000	2.4000	+11.628%	6	89	-88.333%
2025-01-15	2.1500	2.1500	2.1500	2.1500	-17.625%	1	89	-86.977%
2025-01-13	2.6100	2.6100	2.6100	2.6100	+9.664%	10	89	-89.272%
2025-01-07	2.3800	2.3800	2.3800	2.3800	+22.680%	1	89	-88.235%
2025-01-02	1.9400	1.9400	1.9400	1.9400	-30.714%	1	88	-85.567%
2024-12-27	2.8000	2.8000	2.8000	2.8000	-5.724%	8	88	-90.000%
2024-12-23	2.9700	2.9700	2.9700	2.9700	+5.694%	1	84	-90.572%
2024-12-18	2.8100	2.8100	2.8100	2.8100	+10.630%	1	84	-90.036%
2024-12-11	2.5400	2.5400	2.5400	2.5400	+1.195%	3	83	-88.976%
2024-12-10	2.5100	2.5100	2.5100	2.5100	+5.021%	6	83	-88.845%
2024-12-04	2.3900	2.3900	2.3900	2.3900	+3.913%	5	77	-88.285%
2024-12-02	2.3000	2.3000	2.3000	2.3000	-2.128%	10	72	-87.826%
2024-11-22	2.4900	2.5000	2.3500	2.3500	0.000%	18	70	-88.085%
2024-11-21	2.3500	2.3500	2.3500	2.3500	-4.858%	1	68	-88.085%
2024-11-15	2.4700	2.4700	2.4700	2.4700	+0.816%	20	68	-88.664%
2024-11-11	2.4800	2.5200	2.4500	2.4500	-7.547%	21	68	-88.571%
2024-11-08	2.6400	2.6500	2.6400	2.6500	-1.852%	22	55	-89.434%
2024-11-06	2.7000	2.7000	2.7000	2.7000	-23.729%	1	54	-89.630%
2024-11-05	3.5400	3.5400	3.5400	3.5400	+4.425%	8	53	-92.090%
2024-10-21	3.3900	3.3900	3.3900	3.3900	+4.954%	1	45	-91.740%
2024-10-16	3.2300	3.2300	3.2300	3.2300	-5.000%	7	44	-91.331%
2024-10-14	3.3500	3.4000	3.3500	3.4000	-24.444%	10	48	-91.765%
2024-10-03	4.5000	4.5000	4.5000	4.5000	+2.273%	2	38	-93.778%
2024-09-25	4.4000	4.4000	4.4000	4.4000	+1.617%	1	36	-93.636%
2024-09-24	4.3300	4.3300	4.3300	4.3300	+11.026%	1	35	-93.533%
2024-09-20	3.9000	3.9000	3.9000	3.9000	-7.801%	60	34	-92.821%
2024-09-17	4.2200	4.2300	4.2200	4.2300	0.000%	4	4	-93.381%