Dark

BAC20270617P30
BAC Jun 17 2027 30.00 Put (BAC270617P00030000)
option OPRA

EOD

Aug 17, 2026

0.1300-23.529%(-0.0400)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.0900	0.1300	0.0900	0.1300	-23.529%	2	19,658	0.000%
2026-08-14	0.2200	0.2200	0.1700	0.1700	-5.556%	45	19,656	-23.529%
2026-08-13	0.1800	0.1800	0.1800	0.1800	-5.263%	1	19,699	-27.778%
2026-08-07	0.1900	0.1900	0.1900	0.1900	-9.524%	10	19,700	-31.579%
2026-08-05	0.2100	0.2100	0.2100	0.2100	0.000%	10	19,700	-38.095%
2026-08-04	0.2100	0.2100	0.2100	0.2100	-22.222%	4	19,700	-38.095%
2026-07-20	0.2700	0.2700	0.2700	0.2700	+22.727%	1	19,696	-51.852%
2026-07-17	0.2200	0.2200	0.2200	0.2200	-29.032%	101	19,696	-40.909%
2026-06-18	0.3100	0.3100	0.3100	0.3100	-22.500%	10	19,605	-58.065%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-6.977%	5	19,605	-67.500%
2026-06-11	0.4300	0.4300	0.4300	0.4300	-6.522%	4	19,610	-69.767%
2026-06-09	0.4500	0.4600	0.4500	0.4600	+4.545%	219	19,614	-71.739%
2026-06-05	0.4500	0.4500	0.4400	0.4400	-20.000%	440	19,481	-70.455%
2026-06-03	0.5800	0.5800	0.5400	0.5500	+10.000%	219	19,481	-76.364%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-1.961%	10	19,361	-74.000%
2026-05-29	0.5100	0.5100	0.5100	0.5100	-15.000%	6	19,361	-74.510%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-6.250%	25	19,355	-78.333%
2026-05-21	0.6400	0.6400	0.6400	0.6400	-11.111%	1	19,354	-79.688%
2026-05-14	0.7200	0.7200	0.7200	0.7200	-4.000%	15	19,354	-81.944%
2026-05-13	0.7000	0.7500	0.6900	0.7500	+15.385%	507	19,381	-82.667%
2026-05-08	0.6500	0.6500	0.6500	0.6500	-2.985%	10	19,381	-80.000%
2026-05-06	0.6700	0.6700	0.6700	0.6700	+9.836%	2	19,371	-80.597%
2026-05-05	0.6100	0.6100	0.6100	0.6100	-15.278%	1	19,370	-78.689%
2026-05-04	0.7200	0.7200	0.7200	0.7200	+9.091%	290	19,370	-81.944%
2026-05-01	0.6600	0.6600	0.6600	0.6600	-39.450%	5	19,375	-80.303%
2026-04-06	1.0900	1.0900	1.0900	1.0900	-4.386%	18	19,375	-88.073%
2026-04-02	1.1400	1.1400	1.1400	1.1400	+3.636%	1	19,357	-88.596%
2026-04-01	1.1000	1.1000	1.1000	1.1000	-19.708%	1	19,357	-88.182%
2026-03-27	1.3000	1.3700	1.3000	1.3700	+14.167%	2	19,357	-90.511%
2026-03-26	1.2000	1.2000	1.2000	1.2000	-7.692%	1	19,357	-89.167%
2026-03-12	1.3000	1.3000	1.3000	1.3000	0.000%	4	19,356	-90.000%
2026-03-09	1.3000	1.3000	1.3000	1.3000	+17.117%	5	19,356	-90.000%
2026-03-05	1.1100	1.1100	1.1100	1.1100	+11.000%	100	19,351	-88.288%
2026-03-04	1.0000	1.0000	1.0000	1.0000	-8.257%	2	19,251	-87.000%
2026-02-27	0.9900	1.0900	0.9900	1.0900	+13.542%	8	19,251	-88.073%
2026-02-26	0.9600	0.9600	0.9600	0.9600	-5.882%	1	19,258	-86.458%
2026-02-24	1.0200	1.0200	1.0200	1.0200	+4.082%	30	19,259	-87.255%
2026-02-13	0.9800	0.9800	0.9800	0.9800	+3.158%	1	19,259	-86.735%
2026-02-12	0.9500	0.9500	0.9500	0.9500	+18.750%	1	19,259	-86.316%
2026-02-06	0.7400	0.8000	0.7400	0.8000	-3.614%	5	19,259	-83.750%
2026-01-28	0.8500	0.8500	0.8300	0.8300	+5.063%	20	19,259	-84.337%
2026-01-27	0.7900	0.7900	0.7900	0.7900	-9.195%	6	19,259	-83.544%
2026-01-21	0.9000	0.9000	0.8700	0.8700	+2.353%	26	19,259	-85.057%
2026-01-14	0.8900	0.9000	0.8500	0.8500	+16.438%	3	19,259	-84.706%
2026-01-05	0.7400	0.7400	0.7300	0.7300	-6.410%	31	19,262	-82.192%
2026-01-02	0.7700	0.7800	0.7700	0.7800	+6.849%	10	19,262	-83.333%
2025-12-31	0.7300	0.7300	0.7300	0.7300	-9.877%	6	19,258	-82.192%
2025-12-30	0.8100	0.8100	0.8100	0.8100	+5.195%	1	19,258	-83.951%
2025-12-29	0.7700	0.7700	0.7700	0.7700	-9.412%	35	19,258	-83.117%
2025-12-18	0.8500	0.8500	0.8500	0.8500	+7.595%	2	19,258	-84.706%
2025-12-12	0.8100	0.8100	0.7900	0.7900	-7.059%	6	19,258	-83.544%
2025-12-04	0.8500	0.8500	0.8500	0.8500	-21.296%	1	19,259	-84.706%
2025-11-18	1.0800	1.0800	1.0800	1.0800	+9.091%	1	19,260	-87.963%
2025-11-17	0.9900	0.9900	0.9900	0.9900	+7.609%	1	19,259	-86.869%
2025-11-13	0.9000	0.9200	0.9000	0.9200	+1.099%	2	19,259	-85.870%
2025-11-12	0.8900	0.9100	0.8900	0.9100	-6.186%	8	19,258	-85.714%
2025-11-06	0.9700	0.9700	0.9700	0.9700	-14.912%	9	19,265	-86.598%
2025-10-17	1.1000	1.1500	1.1000	1.1400	+1.786%	26	19,265	-88.596%
2025-10-14	1.1600	1.1600	1.1200	1.1200	-3.448%	509	19,265	-88.393%
2025-10-13	1.1600	1.1600	1.1600	1.1600	-14.074%	1	19,182	-88.793%
2025-10-10	1.0600	1.3500	1.0600	1.3500	+25.000%	3	19,182	-90.370%
2025-10-09	1.0800	1.0800	1.0800	1.0800	+2.857%	3	19,181	-87.963%
2025-10-08	1.0600	1.0600	1.0500	1.0500	+1.942%	1,000	19,178	-87.619%
2025-10-03	1.0300	1.0300	1.0300	1.0300	+1.980%	1	19,339	-87.379%
2025-10-01	1.0200	1.0200	1.0100	1.0100	+2.020%	20	19,339	-87.129%
2025-09-30	0.9600	1.0300	0.9600	0.9900	+5.319%	613	19,329	-86.869%
2025-09-29	0.9400	0.9400	0.9400	0.9400	-1.053%	1	19,927	-86.170%
2025-09-26	0.9500	0.9500	0.9500	0.9500	-3.061%	2	19,927	-86.316%
2025-09-25	0.9800	0.9800	0.9800	0.9800	0.000%	1	19,926	-86.735%
2025-09-23	0.9800	0.9800	0.9800	0.9800	+1.031%	1	19,925	-86.735%
2025-09-18	0.9700	0.9700	0.9700	0.9700	-4.902%	48	19,925	-86.598%
2025-09-17	1.0200	1.0200	1.0200	1.0200	+0.990%	1	19,877	-87.255%
2025-09-10	1.0100	1.0100	1.0100	1.0100	-5.607%	1	19,877	-87.129%
2025-09-08	1.1000	1.1000	1.0600	1.0700	-1.835%	5	19,877	-87.850%
2025-09-05	1.0900	1.0900	1.0900	1.0900	+5.825%	5	19,875	-88.073%
2025-09-03	1.0300	1.0300	1.0300	1.0300	+3.000%	350	19,870	-87.379%
2025-08-28	1.0500	1.0500	1.0000	1.0000	-5.660%	10	19,520	-87.000%
2025-08-22	1.1200	1.1200	1.0600	1.0600	-6.195%	7	19,520	-87.736%
2025-08-20	1.1900	1.1900	1.1300	1.1300	-5.833%	5	19,523	-88.496%
2025-08-18	1.2100	1.2100	1.1800	1.2000	0.000%	6	19,524	-89.167%
2025-08-14	1.2000	1.2000	1.2000	1.2000	-1.639%	1	19,523	-89.167%
2025-08-13	1.1800	1.2200	1.1800	1.2200	+7.018%	4	19,523	-89.344%
2025-08-12	1.1800	1.1800	1.1400	1.1400	-8.800%	5	19,523	-88.596%
2025-08-11	1.2400	1.2500	1.2400	1.2500	-6.015%	4	19,525	-89.600%
2025-08-06	1.3000	1.3300	1.3000	1.3300	0.000%	2	19,525	-90.226%
2025-08-05	1.3300	1.3300	1.3300	1.3300	-6.338%	1	19,526	-90.226%
2025-08-01	1.4200	1.4200	1.4200	1.4200	+26.786%	7	19,527	-90.845%
2025-07-30	1.1300	1.1300	1.1200	1.1200	-0.885%	5	19,520	-88.393%
2025-07-28	1.1200	1.1300	1.1200	1.1300	+6.604%	5	19,519	-88.496%
2025-07-24	1.0600	1.0600	1.0600	1.0600	-6.195%	1	19,517	-87.736%
2025-07-23	1.1300	1.1500	1.1300	1.1300	-2.586%	4	19,517	-88.496%
2025-07-21	1.1800	1.1800	1.1500	1.1600	-4.132%	4	19,517	-88.793%
2025-07-17	1.2200	1.2200	1.2100	1.2100	-4.724%	11	19,516	-89.256%
2025-07-14	1.3000	1.3000	1.2700	1.2700	+0.794%	4	19,516	-89.764%
2025-07-09	1.2800	1.2900	1.2600	1.2600	-2.326%	5	19,516	-89.683%
2025-07-08	1.2900	1.2900	1.2900	1.2900	+6.612%	3	19,515	-89.922%
2025-07-07	1.1900	1.2300	1.1900	1.2100	-0.820%	7	19,512	-89.256%
2025-07-02	1.2400	1.2400	1.2100	1.2200	-2.400%	16	19,509	-89.344%
2025-07-01	1.2500	1.2500	1.2500	1.2500	-6.716%	2	19,502	-89.600%
2025-06-30	1.3300	1.3400	1.3200	1.3400	+0.752%	4	19,502	-90.299%
2025-06-26	1.3300	1.3300	1.3300	1.3300	-5.000%	8	19,501	-90.226%
2025-06-25	1.4000	1.4000	1.3800	1.4000	+1.449%	4	19,508	-90.714%
2025-06-24	1.4000	1.4000	1.3400	1.3800	-4.828%	60	19,508	-90.580%
2025-06-23	1.5000	1.5000	1.4500	1.4500	-8.805%	50	19,498	-91.034%
2025-06-18	1.5900	1.6000	1.5900	1.5900	-0.625%	210	19,439	-91.824%
2025-06-17	1.5800	1.6000	1.5800	1.6000	+0.629%	5	19,439	-91.875%
2025-06-16	1.6000	1.6000	1.5600	1.5900	-2.454%	251	19,434	-91.824%
2025-06-13	1.7100	1.7100	1.6300	1.6300	+1.242%	96	19,305	-92.025%
2025-06-12	1.6300	1.6800	1.6100	1.6100	+7.333%	15,281	19,305	-91.925%
2025-06-11	1.5000	1.5000	1.5000	1.5000	-4.459%	3	4,398	-91.333%
2025-06-09	1.5500	1.5700	1.5300	1.5700	+0.641%	252	4,396	-91.720%
2025-06-06	1.6000	1.6000	1.5600	1.5600	-10.857%	104	4,243	-91.667%
2025-05-29	1.7500	1.7500	1.7500	1.7500	-1.130%	7	4,236	-92.571%
2025-05-27	1.7600	1.7700	1.7600	1.7700	-5.851%	101	4,229	-92.655%
2025-05-21	1.8800	1.8800	1.8800	1.8800	+11.905%	2	4,329	-93.085%
2025-05-20	1.6800	1.6800	1.6800	1.6800	+0.599%	2	4,327	-92.262%
2025-05-19	1.6700	1.6700	1.6700	1.6700	-5.650%	1	4,325	-92.216%
2025-05-16	1.7700	1.7700	1.7700	1.7700	+1.724%	2	4,325	-92.655%
2025-05-15	1.7400	1.7400	1.7400	1.7400	+2.959%	1	4,324	-92.529%
2025-05-14	1.6900	1.6900	1.6900	1.6900	+0.595%	5	4,323	-92.308%
2025-05-13	1.7000	1.7000	1.6500	1.6800	-4.545%	5	4,318	-92.262%
2025-05-12	1.7900	1.7900	1.7600	1.7600	-26.050%	20	4,315	-92.614%
2025-05-06	2.4100	2.4100	2.3700	2.3800	+5.310%	12	4,333	-94.538%
2025-05-05	2.2600	2.2600	2.2600	2.2600	-14.717%	50	4,341	-94.248%
2025-04-25	2.6500	2.6500	2.6300	2.6500	0.000%	66	4,291	-95.094%
2025-04-24	2.7400	2.7400	2.6500	2.6500	-7.018%	13	4,294	-95.094%
2025-04-23	2.6500	2.8500	2.6500	2.8500	-6.557%	21	4,307	-95.439%
2025-04-22	3.0000	3.0500	3.0000	3.0500	-10.294%	12	4,325	-95.738%
2025-04-21	3.3500	3.4000	3.3500	3.4000	+11.475%	3	4,325	-96.176%
2025-04-17	3.0300	3.0500	3.0300	3.0500	+1.667%	20	4,315	-95.738%
2025-04-16	3.0500	3.0500	3.0000	3.0000	0.000%	4	4,315	-95.667%
2025-04-15	3.0000	3.0000	3.0000	3.0000	-11.765%	1	4,314	-95.667%
2025-04-14	3.4000	3.4000	3.4000	3.4000	-22.551%	10	4,315	-96.176%
2025-04-09	4.3900	4.3900	4.3900	4.3900	+21.944%	10	4,315	-97.039%
2025-04-08	3.4500	3.6000	3.2000	3.6000	-7.692%	126	4,305	-96.389%
2025-04-07	4.5100	4.5100	3.9000	3.9000	-7.143%	13	4,184	-96.667%
2025-04-04	3.7500	4.4000	3.7500	4.2000	+40.000%	4,116	4,173	-96.905%
2025-04-03	2.5200	3.0500	2.1400	3.0000	+56.250%	100	2,194	-95.667%
2025-04-02	1.9200	1.9200	1.9200	1.9200	-6.796%	10	2,133	-93.229%
2025-04-01	2.0700	2.0700	2.0600	2.0600	+25.610%	11	2,143	-93.689%
2025-03-24	1.5700	1.6400	1.5700	1.6400	-7.865%	2	2,133	-92.073%
2025-03-20	1.7800	1.8200	1.7800	1.7800	+4.706%	10	2,133	-92.697%
2025-03-19	1.7900	1.7900	1.7000	1.7000	-11.458%	54	2,130	-92.353%
2025-03-18	1.9200	1.9200	1.9200	1.9200	-1.538%	5	2,093	-93.229%
2025-03-14	1.9500	1.9500	1.9500	1.9500	-10.550%	60	2,098	-93.333%
2025-03-12	2.3000	2.3000	2.1800	2.1800	-4.803%	5	2,093	-94.037%
2025-03-10	2.1100	2.4300	2.1100	2.2900	+9.048%	65	2,088	-94.323%
2025-03-07	2.1000	2.1000	2.1000	2.1000	+0.478%	2	2,099	-93.810%
2025-03-06	2.0600	2.0900	2.0600	2.0900	+0.966%	1,301	2,098	-93.780%
2025-03-05	2.0700	2.0700	2.0700	2.0700	+46.809%	1	797	-93.720%
2025-03-03	1.4100	1.4100	1.4100	1.4100	+2.174%	1	797	-90.780%
2025-02-21	1.3600	1.3900	1.3600	1.3800	+6.154%	114	796	-90.580%
2025-02-18	1.3000	1.3000	1.3000	1.3000	+2.362%	9	742	-90.000%
2025-01-28	1.2700	1.2700	1.2700	1.2700	+1.600%	25	733	-89.764%
2025-01-23	1.2200	1.2500	1.2100	1.2500	0.000%	730	730	-89.600%