Dark

BAC20270617P25
BAC Jun 17 2027 25.00 Put (BAC270617P00025000)
option OPRA

EOD

Aug 17, 2026

0.1000-37.500%(-0.0600)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.1000	0.1000	0.1000	0.1000	-37.500%	5	19,187	0.000%
2026-08-07	0.1000	0.1600	0.1000	0.1600	+6.667%	11	19,192	-37.500%
2026-08-04	0.1500	0.1500	0.1500	0.1500	-25.000%	1	19,193	-33.333%
2026-07-29	0.2000	0.2000	0.2000	0.2000	+11.111%	1	19,193	-50.000%
2026-07-16	0.1800	0.1800	0.1800	0.1800	+5.882%	1	19,192	-44.444%
2026-07-08	0.1700	0.1700	0.1700	0.1700	-5.556%	80	19,192	-41.176%
2026-06-22	0.1800	0.1800	0.1800	0.1800	0.000%	1	19,197	-44.444%
2026-06-17	0.1800	0.1800	0.1800	0.1800	-28.000%	1	19,197	-44.444%
2026-06-10	0.2500	0.2500	0.2500	0.2500	0.000%	1	19,196	-60.000%
2026-06-08	0.2500	0.2500	0.2500	0.2500	0.000%	1	19,195	-60.000%
2026-06-05	0.2500	0.2500	0.2500	0.2500	0.000%	1	19,195	-60.000%
2026-06-04	0.2200	0.2500	0.2200	0.2500	-10.714%	27	19,195	-60.000%
2026-05-29	0.2800	0.2800	0.2800	0.2800	-6.667%	20	19,168	-64.286%
2026-05-27	0.3000	0.3000	0.3000	0.3000	-14.286%	4	19,166	-66.667%
2026-05-21	0.3500	0.3500	0.3500	0.3500	-2.778%	5	19,166	-71.429%
2026-05-20	0.3600	0.3600	0.3600	0.3600	+2.857%	5	19,161	-72.222%
2026-05-19	0.3500	0.3500	0.3500	0.3500	-14.634%	5	19,156	-71.429%
2026-05-06	0.4000	0.4100	0.4000	0.4100	-14.583%	3	19,156	-75.610%
2026-05-04	0.4400	0.4800	0.4400	0.4800	+9.091%	2	19,158	-79.167%
2026-04-17	0.4400	0.4400	0.4400	0.4400	-21.429%	18	19,158	-77.273%
2026-04-10	0.5600	0.5600	0.5600	0.5600	-32.530%	1	19,176	-82.143%
2026-03-30	0.8300	0.8300	0.8300	0.8300	+3.750%	60	19,177	-87.952%
2026-03-24	0.8000	0.8000	0.8000	0.8000	+6.667%	1	19,177	-87.500%
2026-03-23	0.7500	0.7500	0.7500	0.7500	-1.316%	1	19,177	-86.667%
2026-03-18	0.7600	0.7600	0.7600	0.7600	-3.797%	1	19,177	-86.842%
2026-03-17	0.9200	0.9200	0.7900	0.7900	+2.597%	11	19,178	-87.342%
2026-03-02	0.7700	0.7700	0.7700	0.7700	+28.333%	4	19,187	-87.013%
2026-02-26	0.6000	0.6000	0.6000	0.6000	-4.762%	1	19,187	-83.333%
2026-02-23	0.6300	0.6300	0.6300	0.6300	-5.970%	1	19,186	-84.127%
2026-02-18	0.6700	0.6700	0.6700	0.6700	+6.349%	1	19,186	-85.075%
2026-02-12	0.6300	0.6300	0.6300	0.6300	+21.154%	2	19,185	-84.127%
2026-02-06	0.5200	0.5200	0.5200	0.5200	-11.864%	280	19,183	-80.769%
2026-02-05	0.5900	0.5900	0.5900	0.5900	+3.509%	20	19,184	-83.051%
2026-01-30	0.5700	0.5700	0.5700	0.5700	+3.636%	2	19,204	-82.456%
2026-01-27	0.5500	0.5500	0.5500	0.5500	-8.333%	2	19,206	-81.818%
2026-01-23	0.5600	0.6000	0.5300	0.6000	+7.143%	6	19,205	-83.333%
2026-01-14	0.5600	0.5600	0.5600	0.5600	-5.085%	1	19,205	-82.143%
2026-01-13	0.5900	0.5900	0.5900	0.5900	+15.686%	10	19,205	-83.051%
2026-01-08	0.5100	0.5100	0.5100	0.5100	0.000%	5	19,205	-80.392%
2026-01-06	0.5800	0.5800	0.5100	0.5100	-1.923%	6	19,200	-80.392%
2025-12-29	0.5200	0.5200	0.5200	0.5200	-1.887%	1	19,201	-80.769%
2025-12-26	0.5300	0.5300	0.5300	0.5300	-3.636%	2	19,202	-81.132%
2025-12-17	0.5500	0.5500	0.5500	0.5500	0.000%	1	19,204	-81.818%
2025-12-12	0.5500	0.5500	0.5500	0.5500	-5.172%	12	19,203	-81.818%
2025-12-11	0.5800	0.5800	0.5800	0.5800	+1.754%	1	19,215	-82.759%
2025-12-08	0.5700	0.5700	0.5700	0.5700	+5.556%	8	19,216	-82.456%
2025-12-04	0.5400	0.5400	0.5400	0.5400	-12.903%	10	19,216	-81.481%
2025-11-28	0.6200	0.6200	0.6200	0.6200	-8.824%	12	19,216	-83.871%
2025-11-24	0.6800	0.6800	0.6800	0.6800	+9.677%	2	19,216	-85.294%
2025-11-12	0.6100	0.6200	0.6100	0.6200	-11.429%	10	19,218	-83.871%
2025-11-07	0.7000	0.7000	0.7000	0.7000	+7.692%	10	19,222	-85.714%
2025-11-04	0.6500	0.6500	0.6500	0.6500	-13.333%	1	19,222	-84.615%
2025-11-03	0.7500	0.7500	0.7500	0.7500	+15.385%	1	19,221	-86.667%
2025-10-27	0.6500	0.6500	0.6500	0.6500	-9.722%	1	19,222	-84.615%
2025-10-23	0.7200	0.7200	0.7200	0.7200	+12.500%	27	19,222	-86.111%
2025-10-21	0.6400	0.6400	0.6400	0.6400	-8.571%	3	19,237	-84.375%
2025-10-20	0.7000	0.7000	0.7000	0.7000	-6.667%	1	19,240	-85.714%
2025-10-16	0.7500	0.7500	0.7500	0.7500	+19.048%	3	19,240	-86.667%
2025-10-15	0.6300	0.6300	0.6300	0.6300	-18.182%	3	19,240	-84.127%
2025-10-14	0.7700	0.7700	0.7700	0.7700	+2.667%	1	19,240	-87.013%
2025-10-10	0.6900	0.7500	0.6900	0.7500	+8.696%	6	19,241	-86.667%
2025-10-09	0.6900	0.6900	0.6900	0.6900	+2.985%	10	19,240	-85.507%
2025-10-03	0.6500	0.6700	0.6500	0.6700	0.000%	3	19,250	-85.075%
2025-09-30	0.6400	0.6700	0.6400	0.6700	+9.836%	6	19,250	-85.075%
2025-09-29	0.6100	0.6100	0.6100	0.6100	+3.390%	5	19,247	-83.607%
2025-09-23	0.6300	0.6300	0.5900	0.5900	0.000%	2	19,245	-83.051%
2025-09-22	0.6400	0.6400	0.5900	0.5900	-3.279%	2	19,246	-83.051%
2025-09-19	0.6100	0.6100	0.6100	0.6100	+1.667%	4	19,246	-83.607%
2025-09-18	0.5800	0.6300	0.5800	0.6000	-6.250%	7	19,246	-83.333%
2025-09-15	0.6300	0.6400	0.6200	0.6400	-1.538%	281	19,251	-84.375%
2025-09-12	0.6500	0.6500	0.6500	0.6500	+4.839%	1	19,178	-84.615%
2025-09-11	0.6200	0.6200	0.6200	0.6200	-11.429%	1	19,178	-83.871%
2025-09-05	0.7000	0.7000	0.7000	0.7000	0.000%	3	19,178	-85.714%
2025-09-02	0.7000	0.7000	0.7000	0.7000	-4.110%	5	19,181	-85.714%
2025-08-20	0.7300	0.7300	0.7300	0.7300	-2.667%	2	19,186	-86.301%
2025-08-18	0.7500	0.7500	0.7500	0.7500	+4.167%	25	19,188	-86.667%
2025-08-14	0.7200	0.7200	0.7200	0.7200	+1.408%	1	19,188	-86.111%
2025-08-12	0.7100	0.7100	0.7100	0.7100	-12.346%	1	19,188	-85.915%
2025-08-07	0.8100	0.8100	0.8100	0.8100	-1.220%	1	19,189	-87.654%
2025-08-05	0.8200	0.8200	0.8200	0.8200	+2.500%	5	19,189	-87.805%
2025-08-04	0.8000	0.8000	0.8000	0.8000	+12.676%	1	19,184	-87.500%
2025-07-30	0.7100	0.7100	0.7100	0.7100	+7.576%	24	19,184	-85.915%
2025-07-24	0.6800	0.6800	0.6600	0.6600	-4.348%	2	19,184	-84.848%
2025-07-23	0.6900	0.6900	0.6900	0.6900	-6.757%	2	19,184	-85.507%
2025-07-18	0.7500	0.7500	0.7400	0.7400	-2.632%	24	19,184	-86.486%
2025-07-16	0.7600	0.7600	0.7600	0.7600	-3.797%	1	19,174	-86.842%
2025-07-14	0.7900	0.7900	0.7900	0.7900	-1.250%	2	19,173	-87.342%
2025-07-09	0.8000	0.8000	0.8000	0.8000	+1.266%	2	19,173	-87.500%
2025-07-08	0.7900	0.7900	0.7900	0.7900	+2.597%	5	19,173	-87.342%
2025-07-07	0.7600	0.7700	0.7600	0.7700	-1.282%	2	19,168	-87.013%
2025-07-02	0.7800	0.7800	0.7800	0.7800	-4.878%	1	19,167	-87.179%
2025-06-30	0.8100	0.8200	0.8100	0.8200	-2.381%	3	19,167	-87.805%
2025-06-26	0.8300	0.8500	0.8300	0.8400	-3.448%	15	19,167	-88.095%
2025-06-24	0.8700	0.8700	0.8700	0.8700	-6.452%	1	19,167	-88.506%
2025-06-23	0.9200	0.9300	0.9200	0.9300	-2.105%	2	19,166	-89.247%
2025-06-20	0.9400	0.9500	0.9400	0.9500	0.000%	42	19,166	-89.474%
2025-06-16	0.9500	0.9500	0.9500	0.9500	-3.061%	3	19,145	-89.474%
2025-06-13	1.0000	1.0000	0.9800	0.9800	0.000%	84	19,142	-89.796%
2025-06-12	0.9600	0.9800	0.9600	0.9800	+6.522%	18,761	19,129	-89.796%
2025-06-10	0.9400	0.9400	0.9200	0.9200	-2.128%	2	545	-89.130%
2025-06-09	0.9400	0.9400	0.9400	0.9400	-6.931%	5	545	-89.362%
2025-06-04	0.9900	1.0100	0.9900	1.0100	-6.481%	15	545	-90.099%
2025-05-30	1.0700	1.0800	1.0700	1.0800	+0.935%	6	545	-90.741%
2025-05-28	1.0700	1.0700	1.0700	1.0700	+0.943%	1	545	-90.654%
2025-05-27	1.0700	1.0700	1.0600	1.0600	-5.357%	5	544	-90.566%
2025-05-23	1.1600	1.1600	1.1200	1.1200	0.000%	4	540	-91.071%
2025-05-21	1.1300	1.1300	1.1200	1.1200	+7.692%	2	540	-91.071%
2025-05-20	1.0400	1.0400	1.0400	1.0400	+6.122%	30	539	-90.385%
2025-05-16	1.0400	1.0400	0.9800	0.9800	-4.854%	102	509	-89.796%
2025-05-15	1.0300	1.0300	1.0300	1.0300	+5.102%	6	459	-90.291%
2025-05-14	0.9800	0.9800	0.9800	0.9800	+1.031%	1	453	-89.796%
2025-05-13	1.0100	1.0100	0.9700	0.9700	-8.491%	45	452	-89.691%
2025-05-12	1.0800	1.0800	1.0600	1.0600	-15.873%	5	467	-90.566%
2025-05-09	1.2600	1.2600	1.2600	1.2600	+3.279%	8	466	-92.063%
2025-05-08	1.2200	1.2200	1.2200	1.2200	-10.294%	1	462	-91.803%
2025-05-07	1.4000	1.4000	1.3500	1.3600	-3.546%	41	462	-92.647%
2025-05-06	1.4500	1.4500	1.4100	1.4100	+3.676%	3	428	-92.908%
2025-05-05	1.3500	1.3600	1.3500	1.3600	-15.528%	4	426	-92.647%
2025-04-30	1.6800	1.6800	1.6100	1.6100	+3.205%	5	425	-93.789%
2025-04-28	1.5600	1.5600	1.5600	1.5600	-1.887%	1	425	-93.590%
2025-04-25	1.5900	1.5900	1.5900	1.5900	+2.581%	10	425	-93.711%
2025-04-24	1.5700	1.5700	1.5500	1.5500	-6.061%	19	425	-93.548%
2025-04-23	1.6200	1.6500	1.4900	1.6500	-14.508%	6	426	-93.939%
2025-04-21	2.0500	2.0500	1.9300	1.9300	+4.891%	62	426	-94.819%
2025-04-16	1.8400	1.8400	1.8400	1.8400	+3.955%	5	365	-94.565%
2025-04-15	1.8300	1.9200	1.7700	1.7700	-13.659%	14	365	-94.350%
2025-04-14	2.1300	2.2000	2.0500	2.0500	-18.000%	6	365	-95.122%
2025-04-10	2.4000	2.5000	2.4000	2.5000	+28.866%	2	364	-96.000%
2025-04-09	3.0500	3.0500	1.8300	1.9400	-15.652%	17	363	-94.845%
2025-04-08	1.9700	2.3000	1.9300	2.3000	-4.564%	12	356	-95.652%
2025-04-07	2.4200	2.4900	2.4100	2.4100	-0.413%	18	354	-95.851%
2025-04-04	2.1500	2.7900	2.1000	2.4200	+34.444%	262	347	-95.868%
2025-04-03	1.6000	1.8000	1.6000	1.8000	+57.895%	180	220	-94.444%
2025-03-28	1.1400	1.1400	1.1400	1.1400	+14.000%	2	42	-91.228%
2025-03-19	1.0000	1.0000	1.0000	1.0000	-15.254%	1	41	-90.000%
2025-03-11	1.1800	1.1800	1.1800	1.1800	-9.231%	1	41	-91.525%
2025-03-10	1.3000	1.3000	1.3000	1.3000	+4.000%	10	40	-92.308%
2025-03-07	1.2500	1.2500	1.2500	1.2500	+8.696%	8	30	-92.000%
2025-03-04	1.1000	1.1500	1.1000	1.1500	+32.184%	5	26	-91.304%
2025-02-28	0.8700	0.8700	0.8700	0.8700	+11.538%	30	26	-88.506%
2025-02-10	0.7800	0.7800	0.7800	0.7800	+11.429%	1	12	-87.179%
2025-01-28	0.7000	0.7000	0.7000	0.7000	-5.405%	1	12	-85.714%
2025-01-22	0.7400	0.7400	0.7400	0.7400	+85.000%	1	11	-86.486%
2025-01-21	0.4000	0.4000	0.4000	0.4000	0.000%	10	10	-75.000%