Dark

BAC20270617P28
BAC Jun 17 2027 28.00 Put (BAC270617P00028000)
option OPRA

Inactive

Jun 9, 2026

0.3500-12.500%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-09	0.3500	0.3500	0.3500	0.3500	-12.500%	1	2,671	0.000%
2026-05-29	0.4000	0.4000	0.4000	0.4000	-21.569%	6	2,671	-12.500%
2026-05-18	0.5200	0.5200	0.5100	0.5100	-13.559%	15	2,674	-31.373%
2026-05-14	0.5900	0.5900	0.5900	0.5900	+7.273%	5	2,674	-40.678%
2026-05-08	0.5800	0.5800	0.5500	0.5500	+1.852%	10	2,674	-36.364%
2026-05-07	0.5400	0.5400	0.5400	0.5400	+3.846%	11	2,674	-35.185%
2026-05-06	0.5200	0.5200	0.5200	0.5200	-3.704%	5	2,674	-32.692%
2026-05-05	0.5500	0.5500	0.5400	0.5400	-6.897%	17	2,674	-35.185%
2026-05-04	0.5800	0.5800	0.5800	0.5800	+3.571%	5	2,691	-39.655%
2026-05-01	0.5600	0.5600	0.5600	0.5600	-1.754%	5	2,696	-37.500%
2026-04-30	0.5700	0.5700	0.5700	0.5700	-12.308%	13	2,696	-38.596%
2026-04-28	0.6500	0.6500	0.6500	0.6500	+6.557%	380	2,696	-46.154%
2026-04-23	0.5800	0.6100	0.5800	0.6100	+1.667%	13	2,781	-42.623%
2026-04-22	0.5800	0.6000	0.5800	0.6000	0.000%	12	2,790	-41.667%
2026-04-21	0.5600	0.6000	0.5600	0.6000	-34.783%	41	2,801	-41.667%
2026-04-06	0.9200	0.9200	0.9200	0.9200	-17.857%	1	2,801	-61.957%
2026-03-20	1.1200	1.1200	1.1200	1.1200	+3.704%	2	2,802	-68.750%
2026-03-19	1.0800	1.0800	1.0800	1.0800	-6.087%	20	2,800	-67.593%
2026-03-09	1.1500	1.1500	1.1500	1.1500	+85.484%	1	2,780	-69.565%
2026-02-06	0.6200	0.6200	0.6200	0.6200	-6.061%	8	2,779	-43.548%
2026-02-03	0.6300	0.6600	0.6300	0.6600	-4.348%	11	2,787	-46.970%
2026-01-12	0.7100	0.7100	0.6900	0.6900	+4.545%	9	2,790	-49.275%
2026-01-09	0.6600	0.6600	0.6600	0.6600	-4.348%	4	2,790	-46.970%
2026-01-08	0.6900	0.6900	0.6900	0.6900	+4.545%	4	2,794	-49.275%
2026-01-05	0.6100	0.6600	0.6100	0.6600	-2.941%	8	2,790	-46.970%
2025-12-31	0.6800	0.6800	0.6800	0.6800	-8.108%	1	2,787	-48.529%
2025-12-05	0.7400	0.7400	0.7400	0.7400	+1.370%	1	2,787	-52.703%
2025-12-04	0.7300	0.7300	0.7300	0.7300	-8.750%	1	2,788	-52.055%
2025-11-28	0.8000	0.8000	0.8000	0.8000	0.000%	2	2,789	-56.250%
2025-11-26	0.8000	0.8000	0.8000	0.8000	-18.367%	9	2,799	-56.250%
2025-11-21	0.9800	0.9800	0.9800	0.9800	+19.512%	20	2,799	-64.286%
2025-11-13	0.8200	0.8200	0.8200	0.8200	+5.128%	9	2,819	-57.317%
2025-11-12	0.7800	0.8100	0.7700	0.7800	-8.235%	44	2,810	-55.128%
2025-11-05	0.9200	0.9200	0.8500	0.8500	-6.593%	3	2,816	-58.824%
2025-11-04	0.9100	0.9100	0.9100	0.9100	-1.087%	1	2,816	-61.538%
2025-10-17	0.9500	1.0100	0.9200	0.9200	-5.155%	7	2,815	-61.957%
2025-10-16	0.9700	0.9700	0.9700	0.9700	+3.191%	5	2,820	-63.918%
2025-10-14	0.9400	0.9400	0.9400	0.9400	-6.931%	4	2,815	-62.766%
2025-10-10	0.9600	1.0100	0.9600	1.0100	+16.092%	1,439	2,819	-65.347%
2025-09-30	0.8200	0.8700	0.8200	0.8700	+8.750%	7	1,563	-59.770%
2025-09-29	0.8000	0.8000	0.8000	0.8000	-2.439%	5	1,563	-56.250%
2025-09-18	0.8200	0.8200	0.8200	0.8200	+7.895%	15	1,558	-57.317%
2025-09-17	0.7600	0.7600	0.7600	0.7600	-16.484%	7	1,558	-53.947%
2025-09-08	0.8900	0.9100	0.8900	0.9100	0.000%	15	1,565	-61.538%
2025-09-05	0.9000	0.9200	0.9000	0.9100	+2.247%	7	1,570	-61.538%
2025-08-26	0.8900	0.8900	0.8900	0.8900	-2.198%	30	1,565	-60.674%
2025-08-22	0.9500	0.9500	0.9100	0.9100	-6.186%	4	1,595	-61.538%
2025-08-21	0.9700	0.9700	0.9500	0.9700	+2.105%	6	1,599	-63.918%
2025-08-20	0.9600	0.9700	0.9500	0.9500	-2.062%	9	1,597	-63.158%
2025-08-13	0.9500	0.9700	0.9400	0.9700	-3.000%	11	1,600	-63.918%
2025-08-12	1.0000	1.0000	1.0000	1.0000	-9.091%	3	1,601	-65.000%
2025-08-06	1.0900	1.1000	1.0900	1.1000	+1.852%	5	1,604	-68.182%
2025-08-04	1.0900	1.0900	1.0800	1.0800	+11.340%	4	1,604	-67.593%
2025-07-30	0.9300	0.9700	0.9300	0.9700	+10.227%	6	1,604	-63.918%
2025-07-24	0.8800	0.8800	0.8800	0.8800	-7.368%	1	1,598	-60.227%
2025-07-22	0.9500	0.9500	0.9500	0.9500	-2.062%	2	1,599	-63.158%
2025-07-21	0.9700	0.9700	0.9700	0.9700	0.000%	5	1,599	-63.918%
2025-07-18	0.9700	0.9700	0.9700	0.9700	-7.619%	1,000	1,604	-63.918%
2025-07-16	1.0600	1.1400	1.0400	1.0500	+0.962%	14	661	-66.667%
2025-07-14	1.0400	1.0400	1.0400	1.0400	-5.455%	2	658	-66.346%
2025-07-11	1.1000	1.1000	1.1000	1.1000	+3.774%	10	660	-68.182%
2025-07-10	1.0600	1.0600	1.0400	1.0600	+1.923%	8	660	-66.981%
2025-07-09	1.0500	1.0600	1.0400	1.0400	-2.804%	10	660	-66.346%
2025-07-08	1.0700	1.0700	1.0700	1.0700	+11.458%	4	666	-67.290%
2025-07-03	0.9600	0.9600	0.9600	0.9600	-5.882%	7	662	-63.542%
2025-07-02	1.0200	1.0200	1.0200	1.0200	-4.673%	1	662	-65.686%
2025-07-01	1.0700	1.0900	1.0700	1.0700	-1.835%	10	663	-67.290%
2025-06-30	1.0900	1.0900	1.0900	1.0900	-2.679%	1	670	-67.890%
2025-06-27	1.1500	1.1500	1.1200	1.1200	+0.901%	4	669	-68.750%
2025-06-26	1.1000	1.1400	1.1000	1.1100	-3.478%	34	667	-68.468%
2025-06-25	1.1200	1.1800	1.1200	1.1500	-0.862%	18	699	-69.565%
2025-06-24	1.1500	1.1700	1.1400	1.1600	-6.452%	46	710	-69.828%
2025-06-23	1.2600	1.2700	1.2400	1.2400	-6.061%	4	730	-71.774%
2025-06-18	1.3100	1.3300	1.3100	1.3200	+2.326%	5	728	-73.485%
2025-06-16	1.2900	1.2900	1.2900	1.2900	-2.273%	15	728	-72.868%
2025-06-12	1.3200	1.3200	1.3200	1.3200	-5.036%	2	741	-73.485%
2025-06-04	1.3600	1.3900	1.3600	1.3900	-6.711%	5	737	-74.820%
2025-06-02	1.4800	1.5000	1.4800	1.4900	+1.361%	53	737	-76.510%
2025-05-30	1.4700	1.4700	1.4700	1.4700	-2.649%	92	684	-76.190%
2025-05-21	1.4200	1.5100	1.4200	1.5100	+11.029%	4	659	-76.821%
2025-05-20	1.3500	1.3600	1.3500	1.3600	-0.730%	2	655	-74.265%
2025-05-19	1.3600	1.3700	1.3600	1.3700	-1.439%	4	655	-74.453%
2025-05-16	1.3900	1.3900	1.3900	1.3900	+2.963%	2	654	-74.820%
2025-05-14	1.3600	1.3700	1.3500	1.3500	-5.594%	5	653	-74.074%
2025-05-12	1.4000	1.4300	1.4000	1.4300	-16.860%	3	649	-75.524%
2025-05-09	1.7200	1.7200	1.7200	1.7200	-7.527%	8	647	-79.651%
2025-05-07	1.8600	1.8600	1.8600	1.8600	-5.102%	4	647	-81.183%
2025-05-02	1.9600	1.9600	1.9600	1.9600	-11.312%	2	647	-82.143%
2025-04-30	2.2100	2.2100	2.2100	2.2100	+8.867%	6	647	-84.163%
2025-04-29	2.0500	2.1300	2.0100	2.0300	-6.019%	32	653	-82.759%
2025-04-25	2.1600	2.1600	2.1200	2.1600	0.000%	8	628	-83.796%
2025-04-24	2.4000	2.4000	2.1600	2.1600	-13.600%	5	626	-83.796%
2025-04-22	2.5000	2.5000	2.5000	2.5000	+5.932%	2	625	-86.000%
2025-04-15	2.4900	2.4900	2.3600	2.3600	-20.000%	9	625	-85.169%
2025-04-14	2.8000	2.9500	2.8000	2.9500	-9.231%	2	626	-88.136%
2025-04-11	3.2500	3.2500	3.2500	3.2500	+4.839%	12	624	-89.231%
2025-04-10	3.0700	3.1000	3.0700	3.1000	+18.321%	7	618	-88.710%
2025-04-08	2.6200	2.6200	2.6200	2.6200	-22.941%	50	614	-86.641%
2025-04-07	3.4000	3.4000	3.4000	3.4000	+36.546%	1	564	-89.706%
2025-04-03	2.3100	2.4900	2.3100	2.4900	+51.829%	17	563	-85.944%
2025-03-28	1.5300	1.6400	1.5300	1.6400	+28.125%	6	548	-78.659%
2025-03-26	1.2800	1.2800	1.2800	1.2800	-13.514%	1	549	-72.656%
2025-03-18	1.5000	1.5000	1.4800	1.4800	-6.329%	300	548	-76.351%
2025-03-14	1.5800	1.5800	1.5800	1.5800	-9.195%	60	248	-77.848%
2025-03-13	1.8200	1.8200	1.7400	1.7400	-3.333%	101	117	-79.885%
2025-03-10	1.8000	1.8000	1.8000	1.8000	+16.883%	2	117	-80.556%
2025-03-05	1.5800	1.5800	1.5200	1.5400	+4.054%	12	115	-77.273%
2025-03-04	1.6300	1.6300	1.4800	1.4800	+22.314%	20	105	-76.351%
2025-03-03	1.1800	1.2100	1.1300	1.2100	-1.626%	37	95	-71.074%
2025-02-24	1.1700	1.2300	1.1200	1.2300	+6.957%	44	88	-71.545%
2025-02-21	1.1400	1.1700	1.0900	1.1500	+0.877%	130	78	-69.565%
2025-02-20	1.0600	1.1900	1.0600	1.1400	+5.556%	121	94	-69.298%
2025-02-19	1.1100	1.1500	1.0800	1.0800	+1.887%	42	77	-67.593%
2025-02-18	1.1000	1.1000	1.0400	1.0600	-2.752%	24	68	-66.981%
2025-02-13	1.0900	1.1100	1.0800	1.0900	-2.679%	46	90	-67.890%
2025-02-12	1.1000	1.1400	1.0900	1.1200	+2.752%	80	90	-68.750%
2025-02-11	1.1000	1.1200	1.0800	1.0900	+0.926%	58	70	-67.890%
2025-02-10	1.1000	1.1500	1.0700	1.0800	+0.935%	121	59	-67.593%
2025-02-03	1.1600	1.1600	1.0700	1.0700	+0.943%	14	13	-67.290%
2025-01-31	1.0600	1.0600	1.0600	1.0600	+1.923%	10	12	-66.981%
2025-01-29	1.0700	1.0700	1.0400	1.0400	+6.122%	6	7	-66.346%
2025-01-24	0.9800	0.9800	0.9800	0.9800	-3.922%	2	7	-64.286%
2025-01-23	1.0200	1.0200	1.0200	1.0200	-1.923%	3	8	-65.686%
2025-01-22	0.9500	1.0400	0.9500	1.0400	0.000%	6	11	-66.346%
2025-01-21	0.7500	1.0400	0.7500	1.0400	0.000%	21	9	-66.346%