Dark

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

Inactive

Jun 18, 2026

0.3100-22.500%(-0.0900)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-18	0.3100	0.3100	0.3100	0.3100	-22.500%	10	19,605	0.000%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-6.977%	5	19,605	-22.500%
2026-06-11	0.4300	0.4300	0.4300	0.4300	-6.522%	4	19,610	-27.907%
2026-06-09	0.4500	0.4600	0.4500	0.4600	+4.545%	219	19,614	-32.609%
2026-06-05	0.4500	0.4500	0.4400	0.4400	-20.000%	440	19,481	-29.545%
2026-06-03	0.5800	0.5800	0.5400	0.5500	+10.000%	219	19,481	-43.636%
2026-06-02	0.5000	0.5000	0.5000	0.5000	-1.961%	10	19,361	-38.000%
2026-05-29	0.5100	0.5100	0.5100	0.5100	-15.000%	6	19,361	-39.216%
2026-05-22	0.6000	0.6000	0.6000	0.6000	-6.250%	25	19,355	-48.333%
2026-05-21	0.6400	0.6400	0.6400	0.6400	-11.111%	1	19,354	-51.563%
2026-05-14	0.7200	0.7200	0.7200	0.7200	-4.000%	15	19,354	-56.944%
2026-05-13	0.7000	0.7500	0.6900	0.7500	+15.385%	507	19,381	-58.667%
2026-05-08	0.6500	0.6500	0.6500	0.6500	-2.985%	10	19,381	-52.308%
2026-05-06	0.6700	0.6700	0.6700	0.6700	+9.836%	2	19,371	-53.731%
2026-05-05	0.6100	0.6100	0.6100	0.6100	-15.278%	1	19,370	-49.180%
2026-05-04	0.7200	0.7200	0.7200	0.7200	+9.091%	290	19,370	-56.944%
2026-05-01	0.6600	0.6600	0.6600	0.6600	-39.450%	5	19,375	-53.030%
2026-04-06	1.0900	1.0900	1.0900	1.0900	-4.386%	18	19,375	-71.560%
2026-04-02	1.1400	1.1400	1.1400	1.1400	+3.636%	1	19,357	-72.807%
2026-04-01	1.1000	1.1000	1.1000	1.1000	-19.708%	1	19,357	-71.818%
2026-03-27	1.3000	1.3700	1.3000	1.3700	+14.167%	2	19,357	-77.372%
2026-03-26	1.2000	1.2000	1.2000	1.2000	-7.692%	1	19,357	-74.167%
2026-03-12	1.3000	1.3000	1.3000	1.3000	0.000%	4	19,356	-76.154%
2026-03-09	1.3000	1.3000	1.3000	1.3000	+17.117%	5	19,356	-76.154%
2026-03-05	1.1100	1.1100	1.1100	1.1100	+11.000%	100	19,351	-72.072%
2026-03-04	1.0000	1.0000	1.0000	1.0000	-8.257%	2	19,251	-69.000%
2026-02-27	0.9900	1.0900	0.9900	1.0900	+13.542%	8	19,251	-71.560%
2026-02-26	0.9600	0.9600	0.9600	0.9600	-5.882%	1	19,258	-67.708%
2026-02-24	1.0200	1.0200	1.0200	1.0200	+4.082%	30	19,259	-69.608%
2026-02-13	0.9800	0.9800	0.9800	0.9800	+3.158%	1	19,259	-68.367%
2026-02-12	0.9500	0.9500	0.9500	0.9500	+18.750%	1	19,259	-67.368%
2026-02-06	0.7400	0.8000	0.7400	0.8000	-3.614%	5	19,259	-61.250%
2026-01-28	0.8500	0.8500	0.8300	0.8300	+5.063%	20	19,259	-62.651%
2026-01-27	0.7900	0.7900	0.7900	0.7900	-9.195%	6	19,259	-60.759%
2026-01-21	0.9000	0.9000	0.8700	0.8700	+2.353%	26	19,259	-64.368%
2026-01-14	0.8900	0.9000	0.8500	0.8500	+16.438%	3	19,259	-63.529%
2026-01-05	0.7400	0.7400	0.7300	0.7300	-6.410%	31	19,262	-57.534%
2026-01-02	0.7700	0.7800	0.7700	0.7800	+6.849%	10	19,262	-60.256%
2025-12-31	0.7300	0.7300	0.7300	0.7300	-9.877%	6	19,258	-57.534%
2025-12-30	0.8100	0.8100	0.8100	0.8100	+5.195%	1	19,258	-61.728%
2025-12-29	0.7700	0.7700	0.7700	0.7700	-9.412%	35	19,258	-59.740%
2025-12-18	0.8500	0.8500	0.8500	0.8500	+7.595%	2	19,258	-63.529%
2025-12-12	0.8100	0.8100	0.7900	0.7900	-7.059%	6	19,258	-60.759%
2025-12-04	0.8500	0.8500	0.8500	0.8500	-21.296%	1	19,259	-63.529%
2025-11-18	1.0800	1.0800	1.0800	1.0800	+9.091%	1	19,260	-71.296%
2025-11-17	0.9900	0.9900	0.9900	0.9900	+7.609%	1	19,259	-68.687%
2025-11-13	0.9000	0.9200	0.9000	0.9200	+1.099%	2	19,259	-66.304%
2025-11-12	0.8900	0.9100	0.8900	0.9100	-6.186%	8	19,258	-65.934%
2025-11-06	0.9700	0.9700	0.9700	0.9700	-14.912%	9	19,265	-68.041%
2025-10-17	1.1000	1.1500	1.1000	1.1400	+1.786%	26	19,265	-72.807%
2025-10-14	1.1600	1.1600	1.1200	1.1200	-3.448%	509	19,265	-72.321%
2025-10-13	1.1600	1.1600	1.1600	1.1600	-14.074%	1	19,182	-73.276%
2025-10-10	1.0600	1.3500	1.0600	1.3500	+25.000%	3	19,182	-77.037%
2025-10-09	1.0800	1.0800	1.0800	1.0800	+2.857%	3	19,181	-71.296%
2025-10-08	1.0600	1.0600	1.0500	1.0500	+1.942%	1,000	19,178	-70.476%
2025-10-03	1.0300	1.0300	1.0300	1.0300	+1.980%	1	19,339	-69.903%
2025-10-01	1.0200	1.0200	1.0100	1.0100	+2.020%	20	19,339	-69.307%
2025-09-30	0.9600	1.0300	0.9600	0.9900	+5.319%	613	19,329	-68.687%
2025-09-29	0.9400	0.9400	0.9400	0.9400	-1.053%	1	19,927	-67.021%
2025-09-26	0.9500	0.9500	0.9500	0.9500	-3.061%	2	19,927	-67.368%
2025-09-25	0.9800	0.9800	0.9800	0.9800	0.000%	1	19,926	-68.367%
2025-09-23	0.9800	0.9800	0.9800	0.9800	+1.031%	1	19,925	-68.367%
2025-09-18	0.9700	0.9700	0.9700	0.9700	-4.902%	48	19,925	-68.041%
2025-09-17	1.0200	1.0200	1.0200	1.0200	+0.990%	1	19,877	-69.608%
2025-09-10	1.0100	1.0100	1.0100	1.0100	-5.607%	1	19,877	-69.307%
2025-09-08	1.1000	1.1000	1.0600	1.0700	-1.835%	5	19,877	-71.028%
2025-09-05	1.0900	1.0900	1.0900	1.0900	+5.825%	5	19,875	-71.560%
2025-09-03	1.0300	1.0300	1.0300	1.0300	+3.000%	350	19,870	-69.903%
2025-08-28	1.0500	1.0500	1.0000	1.0000	-5.660%	10	19,520	-69.000%
2025-08-22	1.1200	1.1200	1.0600	1.0600	-6.195%	7	19,520	-70.755%
2025-08-20	1.1900	1.1900	1.1300	1.1300	-5.833%	5	19,523	-72.566%
2025-08-18	1.2100	1.2100	1.1800	1.2000	0.000%	6	19,524	-74.167%
2025-08-14	1.2000	1.2000	1.2000	1.2000	-1.639%	1	19,523	-74.167%
2025-08-13	1.1800	1.2200	1.1800	1.2200	+7.018%	4	19,523	-74.590%
2025-08-12	1.1800	1.1800	1.1400	1.1400	-8.800%	5	19,523	-72.807%
2025-08-11	1.2400	1.2500	1.2400	1.2500	-6.015%	4	19,525	-75.200%
2025-08-06	1.3000	1.3300	1.3000	1.3300	0.000%	2	19,525	-76.692%
2025-08-05	1.3300	1.3300	1.3300	1.3300	-6.338%	1	19,526	-76.692%
2025-08-01	1.4200	1.4200	1.4200	1.4200	+26.786%	7	19,527	-78.169%
2025-07-30	1.1300	1.1300	1.1200	1.1200	-0.885%	5	19,520	-72.321%
2025-07-28	1.1200	1.1300	1.1200	1.1300	+6.604%	5	19,519	-72.566%
2025-07-24	1.0600	1.0600	1.0600	1.0600	-6.195%	1	19,517	-70.755%
2025-07-23	1.1300	1.1500	1.1300	1.1300	-2.586%	4	19,517	-72.566%
2025-07-21	1.1800	1.1800	1.1500	1.1600	-4.132%	4	19,517	-73.276%
2025-07-17	1.2200	1.2200	1.2100	1.2100	-4.724%	11	19,516	-74.380%
2025-07-14	1.3000	1.3000	1.2700	1.2700	+0.794%	4	19,516	-75.591%
2025-07-09	1.2800	1.2900	1.2600	1.2600	-2.326%	5	19,516	-75.397%
2025-07-08	1.2900	1.2900	1.2900	1.2900	+6.612%	3	19,515	-75.969%
2025-07-07	1.1900	1.2300	1.1900	1.2100	-0.820%	7	19,512	-74.380%
2025-07-02	1.2400	1.2400	1.2100	1.2200	-2.400%	16	19,509	-74.590%
2025-07-01	1.2500	1.2500	1.2500	1.2500	-6.716%	2	19,502	-75.200%
2025-06-30	1.3300	1.3400	1.3200	1.3400	+0.752%	4	19,502	-76.866%
2025-06-26	1.3300	1.3300	1.3300	1.3300	-5.000%	8	19,501	-76.692%
2025-06-25	1.4000	1.4000	1.3800	1.4000	+1.449%	4	19,508	-77.857%
2025-06-24	1.4000	1.4000	1.3400	1.3800	-4.828%	60	19,508	-77.536%
2025-06-23	1.5000	1.5000	1.4500	1.4500	-8.805%	50	19,498	-78.621%
2025-06-18	1.5900	1.6000	1.5900	1.5900	-0.625%	210	19,439	-80.503%
2025-06-17	1.5800	1.6000	1.5800	1.6000	+0.629%	5	19,439	-80.625%
2025-06-16	1.6000	1.6000	1.5600	1.5900	-2.454%	251	19,434	-80.503%
2025-06-13	1.7100	1.7100	1.6300	1.6300	+1.242%	96	19,305	-80.982%
2025-06-12	1.6300	1.6800	1.6100	1.6100	+7.333%	15,281	19,305	-80.745%
2025-06-11	1.5000	1.5000	1.5000	1.5000	-4.459%	3	4,398	-79.333%
2025-06-09	1.5500	1.5700	1.5300	1.5700	+0.641%	252	4,396	-80.255%
2025-06-06	1.6000	1.6000	1.5600	1.5600	-10.857%	104	4,243	-80.128%
2025-05-29	1.7500	1.7500	1.7500	1.7500	-1.130%	7	4,236	-82.286%
2025-05-27	1.7600	1.7700	1.7600	1.7700	-5.851%	101	4,229	-82.486%
2025-05-21	1.8800	1.8800	1.8800	1.8800	+11.905%	2	4,329	-83.511%
2025-05-20	1.6800	1.6800	1.6800	1.6800	+0.599%	2	4,327	-81.548%
2025-05-19	1.6700	1.6700	1.6700	1.6700	-5.650%	1	4,325	-81.437%
2025-05-16	1.7700	1.7700	1.7700	1.7700	+1.724%	2	4,325	-82.486%
2025-05-15	1.7400	1.7400	1.7400	1.7400	+2.959%	1	4,324	-82.184%
2025-05-14	1.6900	1.6900	1.6900	1.6900	+0.595%	5	4,323	-81.657%
2025-05-13	1.7000	1.7000	1.6500	1.6800	-4.545%	5	4,318	-81.548%
2025-05-12	1.7900	1.7900	1.7600	1.7600	-26.050%	20	4,315	-82.386%
2025-05-06	2.4100	2.4100	2.3700	2.3800	+5.310%	12	4,333	-86.975%
2025-05-05	2.2600	2.2600	2.2600	2.2600	-14.717%	50	4,341	-86.283%
2025-04-25	2.6500	2.6500	2.6300	2.6500	0.000%	66	4,291	-88.302%
2025-04-24	2.7400	2.7400	2.6500	2.6500	-7.018%	13	4,294	-88.302%
2025-04-23	2.6500	2.8500	2.6500	2.8500	-6.557%	21	4,307	-89.123%
2025-04-22	3.0000	3.0500	3.0000	3.0500	-10.294%	12	4,325	-89.836%
2025-04-21	3.3500	3.4000	3.3500	3.4000	+11.475%	3	4,325	-90.882%
2025-04-17	3.0300	3.0500	3.0300	3.0500	+1.667%	20	4,315	-89.836%
2025-04-16	3.0500	3.0500	3.0000	3.0000	0.000%	4	4,315	-89.667%
2025-04-15	3.0000	3.0000	3.0000	3.0000	-11.765%	1	4,314	-89.667%
2025-04-14	3.4000	3.4000	3.4000	3.4000	-22.551%	10	4,315	-90.882%
2025-04-09	4.3900	4.3900	4.3900	4.3900	+21.944%	10	4,315	-92.938%
2025-04-08	3.4500	3.6000	3.2000	3.6000	-7.692%	126	4,305	-91.389%
2025-04-07	4.5100	4.5100	3.9000	3.9000	-7.143%	13	4,184	-92.051%
2025-04-04	3.7500	4.4000	3.7500	4.2000	+40.000%	4,116	4,173	-92.619%
2025-04-03	2.5200	3.0500	2.1400	3.0000	+56.250%	100	2,194	-89.667%
2025-04-02	1.9200	1.9200	1.9200	1.9200	-6.796%	10	2,133	-83.854%
2025-04-01	2.0700	2.0700	2.0600	2.0600	+25.610%	11	2,143	-84.951%
2025-03-24	1.5700	1.6400	1.5700	1.6400	-7.865%	2	2,133	-81.098%
2025-03-20	1.7800	1.8200	1.7800	1.7800	+4.706%	10	2,133	-82.584%
2025-03-19	1.7900	1.7900	1.7000	1.7000	-11.458%	54	2,130	-81.765%
2025-03-18	1.9200	1.9200	1.9200	1.9200	-1.538%	5	2,093	-83.854%
2025-03-14	1.9500	1.9500	1.9500	1.9500	-10.550%	60	2,098	-84.103%
2025-03-12	2.3000	2.3000	2.1800	2.1800	-4.803%	5	2,093	-85.780%
2025-03-10	2.1100	2.4300	2.1100	2.2900	+9.048%	65	2,088	-86.463%
2025-03-07	2.1000	2.1000	2.1000	2.1000	+0.478%	2	2,099	-85.238%
2025-03-06	2.0600	2.0900	2.0600	2.0900	+0.966%	1,301	2,098	-85.167%
2025-03-05	2.0700	2.0700	2.0700	2.0700	+46.809%	1	797	-85.024%
2025-03-03	1.4100	1.4100	1.4100	1.4100	+2.174%	1	797	-78.014%
2025-02-21	1.3600	1.3900	1.3600	1.3800	+6.154%	114	796	-77.536%
2025-02-18	1.3000	1.3000	1.3000	1.3000	+2.362%	9	742	-76.154%
2025-01-28	1.2700	1.2700	1.2700	1.2700	+1.600%	25	733	-75.591%
2025-01-23	1.2200	1.2500	1.2100	1.2500	0.000%	730	730	-75.200%