Dark

BAC20270617P20
BAC Jun 17 2027 20.00 Put (BAC270617P00020000)
option OPRA

EOD

Aug 24, 2026

0.0800+166.667%(+0.0500)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.0800	0.0800	0.0800	0.0800	+166.667%	40	5,993	0.000%
2026-08-21	0.0400	0.0400	0.0300	0.0300	-50.000%	200	5,993	+166.667%
2026-08-17	0.0600	0.0600	0.0600	0.0600	+20.000%	20	5,872	+33.333%
2026-08-11	0.0500	0.0500	0.0500	0.0500	-16.667%	10	5,852	+60.000%
2026-08-10	0.0700	0.0700	0.0500	0.0600	-14.286%	290	5,842	+33.333%
2026-08-06	0.0700	0.0700	0.0700	0.0700	0.000%	5	6,006	+14.286%
2026-08-05	0.0600	0.0700	0.0600	0.0700	+16.667%	35	6,003	+14.286%
2026-08-04	0.0600	0.0600	0.0600	0.0600	-14.286%	50	5,973	+33.333%
2026-07-28	0.0700	0.0700	0.0700	0.0700	-12.500%	50	5,923	+14.286%
2026-07-27	0.0800	0.0800	0.0800	0.0800	+33.333%	5	5,873	0.000%
2026-07-15	0.0600	0.0600	0.0600	0.0600	-33.333%	1	5,868	+33.333%
2026-07-14	0.0900	0.0900	0.0900	0.0900	-10.000%	40	5,869	-11.111%
2026-07-08	0.1000	0.1000	0.1000	0.1000	0.000%	8	5,829	-20.000%
2026-07-01	0.0900	0.1000	0.0800	0.1000	0.000%	280	5,829	-20.000%
2026-06-29	0.1000	0.1000	0.1000	0.1000	+11.111%	5	5,559	-20.000%
2026-06-24	0.0900	0.1000	0.0900	0.0900	+12.500%	80	5,564	-11.111%
2026-06-17	0.0800	0.0800	0.0800	0.0800	-11.111%	20	5,578	0.000%
2026-06-16	0.1000	0.1000	0.0900	0.0900	-35.714%	114	5,558	-11.111%
2026-06-12	0.1100	0.1400	0.1100	0.1400	-6.667%	2	5,588	-42.857%
2026-06-11	0.1100	0.1500	0.1000	0.1500	+36.364%	63	5,588	-46.667%
2026-06-10	0.1100	0.1100	0.1100	0.1100	0.000%	20	5,645	-27.273%
2026-06-09	0.1300	0.1300	0.1100	0.1100	-15.385%	144	5,655	-27.273%
2026-06-04	0.1000	0.1300	0.1000	0.1300	0.000%	303	5,666	-38.462%
2026-06-02	0.1300	0.1300	0.1300	0.1300	-43.478%	126	5,470	-38.462%
2026-06-01	0.2300	0.2300	0.2300	0.2300	+76.923%	10	5,530	-65.217%
2026-05-29	0.1300	0.1400	0.1300	0.1300	-27.778%	64	5,530	-38.462%
2026-05-26	0.1800	0.1800	0.1800	0.1800	-5.263%	10	5,525	-55.556%
2026-05-21	0.1900	0.1900	0.1900	0.1900	+5.556%	3	5,535	-57.895%
2026-05-20	0.1800	0.1800	0.1800	0.1800	+5.882%	100	5,535	-55.556%
2026-05-19	0.1900	0.1900	0.1700	0.1700	-5.556%	2	5,534	-52.941%
2026-05-18	0.1800	0.1800	0.1800	0.1800	+12.500%	1	5,534	-55.556%
2026-05-13	0.2200	0.2200	0.1600	0.1600	-23.810%	110	5,534	-50.000%
2026-05-08	0.2400	0.2400	0.2000	0.2100	-12.500%	1,205	5,505	-61.905%
2026-05-05	0.2400	0.2400	0.2400	0.2400	-11.111%	2	5,527	-66.667%
2026-05-04	0.2600	0.2700	0.2600	0.2700	-3.571%	3	5,525	-70.370%
2026-04-28	0.2800	0.2800	0.2800	0.2800	+7.692%	10	5,524	-71.429%
2026-04-23	0.2600	0.2600	0.2600	0.2600	-10.345%	3	5,524	-69.231%
2026-04-20	0.2900	0.2900	0.2900	0.2900	+7.407%	1	5,521	-72.414%
2026-04-17	0.2700	0.2700	0.2700	0.2700	0.000%	6	5,521	-70.370%
2026-04-15	0.2700	0.2700	0.2700	0.2700	-10.000%	51	5,515	-70.370%
2026-04-14	0.3000	0.3000	0.3000	0.3000	-37.500%	15	5,516	-73.333%
2026-03-24	0.4800	0.4800	0.4800	0.4800	-2.041%	14	5,501	-83.333%
2026-03-19	0.3300	0.4900	0.3300	0.4900	-2.000%	2	5,502	-83.673%
2026-03-09	0.5000	0.5000	0.5000	0.5000	+2.041%	1	5,504	-84.000%
2026-03-06	0.5000	0.5000	0.4900	0.4900	+2.083%	2	5,503	-83.673%
2026-03-05	0.4800	0.4800	0.4800	0.4800	0.000%	2	5,503	-83.333%
2026-03-04	0.4800	0.4800	0.4800	0.4800	+2.128%	2	5,503	-83.333%
2026-03-03	0.4700	0.4700	0.4700	0.4700	-11.321%	10	5,503	-82.979%
2026-03-02	0.5300	0.5300	0.5300	0.5300	+6.000%	1	5,503	-84.906%
2026-02-27	0.4400	0.5000	0.4400	0.5000	+25.000%	42	5,503	-84.000%
2026-02-26	0.4000	0.4000	0.4000	0.4000	-4.762%	1	5,501	-80.000%
2026-02-25	0.4200	0.4200	0.4200	0.4200	+5.000%	3	5,503	-80.952%
2026-02-24	0.4300	0.4300	0.4000	0.4000	-11.111%	4	5,503	-80.000%
2026-02-23	0.4100	0.4500	0.4100	0.4500	+4.651%	2	5,503	-82.222%
2026-02-19	0.4200	0.4600	0.4200	0.4300	+10.256%	42	5,504	-81.395%
2026-02-11	0.3900	0.3900	0.3900	0.3900	+18.182%	2	5,532	-79.487%
2026-01-30	0.3300	0.3300	0.3300	0.3300	-13.158%	1	5,531	-75.758%
2026-01-23	0.3600	0.3800	0.3600	0.3800	-7.317%	402	5,531	-78.947%
2026-01-22	0.4100	0.4100	0.4100	0.4100	+2.500%	1	5,130	-80.488%
2026-01-21	0.4000	0.4000	0.4000	0.4000	0.000%	2	5,130	-80.000%
2026-01-20	0.3800	0.4000	0.3800	0.4000	+8.108%	2	5,130	-80.000%
2026-01-15	0.3700	0.3700	0.3700	0.3700	+2.778%	4	5,129	-78.378%
2026-01-12	0.4100	0.4100	0.3600	0.3600	-5.263%	16	5,129	-77.778%
2026-01-08	0.3800	0.3800	0.3800	0.3800	+2.703%	1	5,115	-78.947%
2026-01-07	0.3600	0.3700	0.3600	0.3700	+2.778%	2	5,115	-78.378%
2026-01-02	0.3600	0.3600	0.3600	0.3600	-2.703%	1	5,115	-77.778%
2025-12-31	0.3600	0.3700	0.3600	0.3700	0.000%	3,001	2,424	-78.378%
2025-12-30	0.3600	0.3700	0.3600	0.3700	+5.714%	11	2,424	-78.378%
2025-12-29	0.3600	0.3600	0.3500	0.3500	-5.405%	262	2,434	-77.143%
2025-12-26	0.3700	0.3800	0.3700	0.3700	+5.714%	40	2,198	-78.378%
2025-12-23	0.3500	0.3500	0.3500	0.3500	-2.778%	1	2,206	-77.143%
2025-12-17	0.3600	0.3600	0.3600	0.3600	-5.263%	10	2,206	-77.778%
2025-12-16	0.3800	0.3800	0.3800	0.3800	-2.564%	10	2,216	-78.947%
2025-12-08	0.3900	0.3900	0.3900	0.3900	0.000%	1	2,206	-79.487%
2025-12-04	0.3900	0.3900	0.3900	0.3900	-9.302%	2	2,206	-79.487%
2025-11-25	0.4300	0.4300	0.4300	0.4300	-14.000%	1	2,207	-81.395%
2025-11-20	0.5000	0.5000	0.5000	0.5000	+6.383%	5	2,207	-84.000%
2025-11-19	0.4700	0.4700	0.4700	0.4700	-4.082%	1	2,202	-82.979%
2025-11-14	0.4700	0.4900	0.4700	0.4900	+8.889%	15	2,202	-83.673%
2025-11-13	0.4500	0.4500	0.4500	0.4500	-2.174%	6	2,187	-82.222%
2025-11-06	0.4600	0.4600	0.4600	0.4600	+12.195%	1	2,181	-82.609%
2025-10-23	0.4100	0.4100	0.4100	0.4100	-8.889%	25	2,180	-80.488%
2025-10-20	0.4000	0.4500	0.4000	0.4500	+4.651%	3	2,155	-82.222%
2025-10-15	0.4600	0.4600	0.4300	0.4300	-6.522%	16	2,154	-81.395%
2025-10-09	0.4600	0.4600	0.4600	0.4600	+6.977%	10	2,155	-82.609%
2025-10-03	0.4000	0.4300	0.4000	0.4300	-4.444%	21	2,145	-81.395%
2025-09-30	0.4400	0.4500	0.4300	0.4500	+12.500%	5	2,124	-82.222%
2025-09-26	0.4000	0.4000	0.4000	0.4000	-2.439%	30	2,123	-80.000%
2025-09-18	0.4100	0.4100	0.4100	0.4100	+7.895%	20	2,093	-80.488%
2025-09-17	0.3800	0.3800	0.3800	0.3800	-13.636%	10	2,107	-78.947%
2025-09-09	0.4400	0.4400	0.4400	0.4400	-4.348%	10	2,117	-81.818%
2025-09-05	0.4400	0.4600	0.4400	0.4600	0.000%	2	2,107	-82.609%
2025-09-03	0.4600	0.4600	0.4600	0.4600	+2.222%	60	2,107	-82.609%
2025-08-26	0.4500	0.4500	0.4500	0.4500	-4.255%	30	2,136	-82.222%
2025-08-25	0.4700	0.4700	0.4700	0.4700	+2.174%	71	2,116	-82.979%
2025-08-21	0.4600	0.4600	0.4600	0.4600	-6.122%	30	2,081	-82.609%
2025-08-15	0.4900	0.4900	0.4900	0.4900	+2.083%	2	2,051	-83.673%
2025-08-08	0.4800	0.4800	0.4800	0.4800	-2.041%	28	2,049	-83.333%
2025-08-07	0.4900	0.4900	0.4900	0.4900	0.000%	1	2,042	-83.673%
2025-08-05	0.5000	0.5200	0.4900	0.4900	+2.083%	75	2,042	-83.673%
2025-08-04	0.4800	0.4800	0.4800	0.4800	-12.727%	1,917	1,968	-83.333%
2025-08-01	0.5500	0.5500	0.5400	0.5500	+14.583%	30	2,125	-85.455%
2025-07-31	0.4800	0.4800	0.4800	0.4800	0.000%	3	2,123	-83.333%
2025-07-30	0.4600	0.4800	0.4500	0.4800	+11.628%	19	2,126	-83.333%
2025-07-28	0.4300	0.4300	0.4300	0.4300	0.000%	10	2,145	-81.395%
2025-07-23	0.4300	0.4300	0.4300	0.4300	-6.522%	35	2,145	-81.395%
2025-07-21	0.4600	0.4600	0.4600	0.4600	-2.128%	22	2,159	-82.609%
2025-07-18	0.4700	0.4700	0.4700	0.4700	+2.174%	10	2,159	-82.979%
2025-07-17	0.4600	0.4600	0.4600	0.4600	-2.128%	10	2,169	-82.609%
2025-07-16	0.4700	0.4700	0.4700	0.4700	-2.083%	2	2,169	-82.979%
2025-07-07	0.4800	0.4800	0.4800	0.4800	-4.000%	55	2,169	-83.333%
2025-07-02	0.5000	0.5000	0.5000	0.5000	-5.660%	2	2,188	-84.000%
2025-06-26	0.5300	0.5300	0.5300	0.5300	-7.018%	6	2,199	-84.906%
2025-06-25	0.5700	0.5700	0.5700	0.5700	+1.786%	1,917	2,205	-85.965%
2025-06-23	0.5600	0.5600	0.5600	0.5600	-3.448%	1	310	-85.714%
2025-06-20	0.6300	0.6300	0.5800	0.5800	-4.918%	60	310	-86.207%
2025-06-18	0.6100	0.6100	0.6100	0.6100	+7.018%	15	275	-86.885%
2025-06-11	0.5700	0.5700	0.5700	0.5700	-1.724%	10	275	-85.965%
2025-06-09	0.5800	0.5800	0.5800	0.5800	-3.333%	55	275	-86.207%
2025-06-06	0.6000	0.6000	0.6000	0.6000	-1.639%	2	220	-86.667%
2025-06-04	0.6000	0.6100	0.6000	0.6100	-7.576%	55	219	-86.885%
2025-06-02	0.6600	0.6700	0.6600	0.6600	+3.125%	32	219	-87.879%
2025-05-27	0.6500	0.6500	0.6400	0.6400	-5.882%	6	187	-87.500%
2025-05-23	0.6800	0.7000	0.6800	0.6800	+3.030%	60	154	-88.235%
2025-05-22	0.6600	0.6600	0.6600	0.6600	+1.538%	2	154	-87.879%
2025-05-19	0.6500	0.6500	0.6500	0.6500	+12.069%	2	152	-87.692%
2025-05-16	0.5900	0.5900	0.5800	0.5800	-1.695%	22	151	-86.207%
2025-05-15	0.5900	0.5900	0.5900	0.5900	0.000%	20	151	-86.441%
2025-05-13	0.6000	0.6000	0.5900	0.5900	-4.839%	4	131	-86.441%
2025-05-12	0.6100	0.6200	0.6100	0.6200	-13.889%	2	131	-87.097%
2025-05-08	0.7200	0.7200	0.7200	0.7200	-16.279%	1	130	-88.889%
2025-05-01	0.8600	0.8600	0.8600	0.8600	-4.444%	1	129	-90.698%
2025-04-28	0.8700	0.9000	0.8700	0.9000	+2.273%	6	129	-91.111%
2025-04-25	0.9100	0.9100	0.8800	0.8800	-10.204%	44	123	-90.909%
2025-04-23	0.9400	0.9800	0.9400	0.9800	-4.854%	6	113	-91.837%
2025-04-22	1.0300	1.0600	1.0300	1.0300	-14.876%	4	107	-92.233%
2025-04-21	1.1000	1.2500	1.1000	1.2100	+13.084%	14	105	-93.388%
2025-04-17	1.0300	1.0700	1.0200	1.0700	-2.727%	3	90	-92.523%
2025-04-16	1.0500	1.1000	1.0200	1.1000	+11.111%	9	90	-92.727%
2025-04-15	1.1700	1.1700	0.9800	0.9900	-21.429%	28	83	-91.919%
2025-04-14	1.1500	1.2600	1.1500	1.2600	-5.263%	62	65	-93.651%
2025-04-11	1.4600	1.5600	1.3300	1.3300	-24.000%	50	37	-93.985%
2025-04-09	1.5200	1.7500	1.5200	1.7500	+29.630%	23	23	-95.429%
2025-04-08	1.3500	1.3500	1.3500	1.3500	0.000%	5	5	-94.074%