Dark

BAC20270617P33
BAC Jun 17 2027 33.00 Put (BAC270617P00033000)
option OPRA

EOD

Aug 19, 2026

0.2700+22.727%(+0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	0.2700	0.2700	0.2700	0.2700	+22.727%	1	5,377	0.000%
2026-08-14	0.2100	0.2200	0.2100	0.2200	-12.000%	309	5,378	+22.727%
2026-08-13	0.2500	0.2500	0.2500	0.2500	+31.579%	250	5,378	+8.000%
2026-08-12	0.1900	0.1900	0.1900	0.1900	-36.667%	1	5,358	+42.105%
2026-07-31	0.3000	0.3000	0.3000	0.3000	-30.233%	3	5,357	-10.000%
2026-06-22	0.4300	0.4300	0.4300	0.4300	-18.868%	1	5,357	-37.209%
2026-06-15	0.5300	0.5300	0.5300	0.5300	-13.115%	2	5,358	-49.057%
2026-06-10	0.6100	0.6100	0.6100	0.6100	+1.667%	70	5,358	-55.738%
2026-06-04	0.7500	0.7500	0.6000	0.6000	-20.000%	13	5,288	-55.000%
2026-06-03	0.7900	0.7900	0.7500	0.7500	-1.316%	16	5,280	-64.000%
2026-06-01	0.7700	0.7700	0.7600	0.7600	-8.434%	2	5,265	-64.474%
2026-05-28	0.8300	0.8300	0.8300	0.8300	-16.162%	1	5,264	-67.470%
2026-05-13	0.9900	0.9900	0.9700	0.9900	-5.714%	1,710	5,264	-72.727%
2026-05-12	1.0500	1.0500	1.0500	1.0500	+19.318%	1	6,114	-74.286%
2026-05-01	0.8800	0.8800	0.8800	0.8800	-12.871%	1	6,114	-69.318%
2026-04-27	1.0100	1.0100	1.0100	1.0100	-2.885%	2	6,114	-73.267%
2026-04-24	1.0300	1.0400	1.0300	1.0400	+15.556%	133	6,115	-74.038%
2026-04-20	0.9000	0.9000	0.9000	0.9000	-28.000%	4	5,983	-70.000%
2026-04-08	1.2500	1.2500	1.2500	1.2500	-17.763%	1	5,983	-78.400%
2026-04-01	1.5200	1.5200	1.5200	1.5200	0.000%	50	5,983	-82.237%
2026-03-26	1.5200	1.5200	1.5200	1.5200	-7.317%	2	5,983	-82.237%
2026-03-23	1.6000	1.6800	1.6000	1.6400	-2.959%	43	5,985	-83.537%
2026-03-20	1.6900	1.6900	1.6900	1.6900	-6.111%	2	5,981	-84.024%
2026-03-19	1.8000	1.8000	1.8000	1.8000	-1.639%	4	5,983	-85.000%
2026-03-13	1.8800	1.8800	1.8300	1.8300	+4.571%	2	5,983	-85.246%
2026-03-12	1.7500	1.7500	1.7500	1.7500	0.000%	1	5,983	-84.571%
2026-03-09	1.8100	1.8100	1.7500	1.7500	+9.375%	3,100	5,983	-84.571%
2026-03-06	1.6000	1.6000	1.6000	1.6000	+10.345%	1	3,083	-83.125%
2026-03-02	1.4500	1.4500	1.4500	1.4500	-3.333%	50	3,084	-81.379%
2026-02-27	1.4800	1.5000	1.4800	1.5000	+22.951%	6	3,084	-82.000%
2026-02-19	1.2200	1.2200	1.2200	1.2200	+3.390%	2	3,083	-77.869%
2026-02-18	1.1900	1.1900	1.1700	1.1800	-7.813%	365	3,081	-77.119%
2026-02-12	1.2000	1.2800	1.2000	1.2800	+16.364%	7	2,716	-78.906%
2026-02-05	1.1000	1.1000	1.1000	1.1000	+7.843%	190	2,716	-75.455%
2026-01-30	1.0200	1.0200	1.0200	1.0200	-8.929%	25	2,526	-73.529%
2026-01-29	1.1200	1.1200	1.1200	1.1200	+5.660%	1,650	2,550	-75.893%
2026-01-27	1.0600	1.0600	1.0600	1.0600	-1.852%	118	1,430	-74.528%
2026-01-26	1.0800	1.0800	1.0800	1.0800	-1.818%	50	1,361	-75.000%
2026-01-23	1.1000	1.1000	1.1000	1.1000	-4.348%	50	1,393	-75.455%
2026-01-14	1.1500	1.1700	1.1500	1.1500	+15.000%	494	1,420	-76.522%
2026-01-09	0.9500	1.0000	0.9500	1.0000	+9.890%	2	1,098	-73.000%
2026-01-06	0.9100	0.9100	0.9100	0.9100	-8.081%	5	1,098	-70.330%
2025-12-30	1.0000	1.0000	0.9900	0.9900	-10.000%	125	1,103	-72.727%
2025-12-18	1.1400	1.1400	1.0700	1.1000	-12.000%	4	1,078	-75.455%
2025-12-01	1.2500	1.2500	1.2500	1.2500	-10.072%	1	1,078	-78.400%
2025-11-21	1.3900	1.3900	1.3900	1.3900	+11.200%	1	1,078	-80.576%
2025-11-06	1.2500	1.2500	1.2500	1.2500	0.000%	1	1,078	-78.400%
2025-10-30	1.2500	1.2500	1.2500	1.2500	-1.575%	1	1,078	-78.400%
2025-10-29	1.2800	1.2800	1.2700	1.2700	-10.563%	144	1,078	-78.740%
2025-10-21	1.4200	1.4200	1.4200	1.4200	-3.401%	1	934	-80.986%
2025-10-17	1.5000	1.5000	1.4700	1.4700	+1.379%	50	934	-81.633%
2025-10-14	1.4500	1.4500	1.4500	1.4500	+8.209%	1	909	-81.379%
2025-10-03	1.3400	1.3400	1.3400	1.3400	-3.597%	80	909	-79.851%
2025-10-02	1.3900	1.3900	1.3900	1.3900	+5.303%	1	909	-80.576%
2025-10-01	1.3200	1.3200	1.3200	1.3200	+0.763%	2	910	-79.545%
2025-09-30	1.2500	1.3400	1.2500	1.3100	+5.645%	210	910	-79.389%
2025-09-29	1.2200	1.2400	1.2200	1.2400	-4.615%	5	1,008	-78.226%
2025-09-24	1.2600	1.3000	1.2600	1.3000	+5.691%	4	1,005	-79.231%
2025-09-22	1.2200	1.2300	1.2100	1.2300	+4.237%	4	1,003	-78.049%
2025-09-19	1.1800	1.1800	1.1800	1.1800	-3.279%	1	1,001	-77.119%
2025-09-18	1.2400	1.2400	1.2100	1.2200	-5.426%	4	1,001	-77.869%
2025-09-17	1.2900	1.2900	1.2500	1.2900	-2.273%	6	1,002	-79.070%
2025-09-15	1.2900	1.3200	1.2900	1.3200	+3.937%	5	1,003	-79.545%
2025-09-12	1.2700	1.2700	1.2700	1.2700	-6.618%	1	1,001	-78.740%
2025-09-10	1.3200	1.3600	1.3200	1.3600	+1.493%	5	1,002	-80.147%
2025-09-09	1.3900	1.3900	1.3400	1.3400	-8.844%	5	999	-79.851%
2025-09-05	1.4700	1.4700	1.4700	1.4700	+5.755%	30	999	-81.633%
2025-09-03	1.3900	1.3900	1.3700	1.3900	-2.113%	6	1,019	-80.576%
2025-09-02	1.3900	1.4200	1.3900	1.4200	+5.185%	5	1,018	-80.986%
2025-08-27	1.3600	1.3600	1.3500	1.3500	-5.594%	4	1,014	-80.000%
2025-08-25	1.4300	1.4300	1.4100	1.4300	-8.333%	4	1,011	-81.119%
2025-08-20	1.5600	1.5600	1.5600	1.5600	+0.645%	20	1,008	-82.692%
2025-08-12	1.5500	1.5500	1.5500	1.5500	-16.216%	1	1,028	-82.581%
2025-08-01	1.8500	1.8500	1.8500	1.8500	+20.915%	1	1,028	-85.405%
2025-07-29	1.5400	1.5400	1.5300	1.5300	+2.685%	49	1,028	-82.353%
2025-07-28	1.4900	1.4900	1.4900	1.4900	+2.055%	4	1,020	-81.879%
2025-07-24	1.4300	1.4600	1.4300	1.4600	-13.609%	2	1,016	-81.507%
2025-07-17	1.6800	1.6900	1.6800	1.6900	-7.143%	48	1,014	-84.024%
2025-07-16	1.7200	1.8200	1.7200	1.8200	+7.692%	6	966	-85.165%
2025-07-15	1.6700	1.6900	1.6700	1.6900	0.000%	77	972	-84.024%
2025-07-08	1.7000	1.7000	1.6900	1.6900	+5.625%	7	926	-84.024%
2025-07-02	1.6000	1.6000	1.6000	1.6000	-1.235%	2	925	-83.125%
2025-07-01	1.6200	1.6200	1.6200	1.6200	-7.429%	1	928	-83.333%
2025-06-30	1.7500	1.7500	1.7500	1.7500	-1.130%	25	928	-84.571%
2025-06-26	1.7700	1.7700	1.7700	1.7700	-3.279%	1	928	-84.746%
2025-06-25	1.8300	1.8300	1.8300	1.8300	-1.613%	25	929	-85.246%
2025-06-24	1.8200	1.8600	1.8200	1.8600	-3.627%	60	929	-85.484%
2025-06-23	1.9200	1.9300	1.9200	1.9300	-8.531%	13	929	-86.010%
2025-06-18	2.1100	2.1100	2.1100	2.1100	-2.765%	5	938	-87.204%
2025-06-12	2.1700	2.1700	2.1700	2.1700	+8.500%	1	938	-87.558%
2025-06-11	2.0000	2.0000	2.0000	2.0000	-2.439%	7	938	-86.500%
2025-06-10	2.0500	2.0500	2.0500	2.0500	+0.985%	1	943	-86.829%
2025-06-09	2.0400	2.0400	2.0300	2.0300	-3.333%	14	943	-86.700%
2025-06-06	2.1000	2.1000	2.1000	2.1000	-11.392%	24	945	-87.143%
2025-05-30	2.3700	2.3700	2.3700	2.3700	+0.424%	2	947	-88.608%
2025-05-27	2.4500	2.4500	2.3600	2.3600	+3.965%	101	947	-88.559%
2025-05-19	2.2000	2.2700	2.2000	2.2700	-2.155%	3	948	-88.106%
2025-05-15	2.3500	2.3500	2.3200	2.3200	+4.977%	4	949	-88.362%
2025-05-14	2.2100	2.2100	2.2100	2.2100	-2.212%	2	948	-87.783%
2025-05-13	2.2700	2.2700	2.2400	2.2600	-4.641%	9	947	-88.053%
2025-05-12	2.3500	2.3700	2.3500	2.3700	-17.422%	15	945	-88.608%
2025-05-09	2.8700	2.8700	2.8700	2.8700	-8.889%	2	945	-90.592%
2025-05-07	3.1500	3.1500	3.1500	3.1500	+4.651%	2	945	-91.429%
2025-05-05	3.0200	3.0200	3.0100	3.0100	-2.273%	10	945	-91.030%
2025-05-02	3.1400	3.1400	3.0800	3.0800	-14.444%	100	942	-91.234%
2025-04-30	3.7000	3.7000	3.6000	3.6000	+6.509%	3	897	-92.500%
2025-04-29	3.4000	3.4000	3.3800	3.3800	-0.588%	4	894	-92.012%
2025-04-28	3.4000	3.4000	3.4000	3.4000	-1.734%	2	894	-92.059%
2025-04-25	3.4600	3.4600	3.4600	3.4600	-8.707%	2	892	-92.197%
2025-04-23	3.5500	3.8000	3.5500	3.7900	-4.774%	5	892	-92.876%
2025-04-22	3.9800	3.9800	3.9800	3.9800	-10.762%	1	890	-93.216%
2025-04-21	4.3600	4.4600	4.3600	4.4600	+9.852%	104	890	-93.946%
2025-04-16	3.8500	4.0600	3.8500	4.0600	+5.455%	10	790	-93.350%
2025-04-15	3.8500	3.8500	3.8500	3.8500	-14.063%	1	785	-92.987%
2025-04-14	4.5000	4.5200	4.4800	4.4800	-16.418%	38	784	-93.973%
2025-04-08	4.2500	5.4000	4.2500	5.3600	+6.139%	273	747	-94.963%
2025-04-07	7.0000	7.0000	4.5500	5.0500	-11.713%	67	517	-94.653%
2025-04-04	4.7400	5.8000	4.7400	5.7200	+46.667%	848	515	-95.280%
2025-04-03	3.9500	3.9500	3.9000	3.9000	+47.727%	3	324	-93.077%
2025-03-31	2.6300	2.6400	2.6200	2.6400	+32.000%	5	323	-89.773%
2025-03-24	2.0000	2.0000	2.0000	2.0000	-16.667%	10	321	-86.500%
2025-03-20	2.4000	2.4000	2.4000	2.4000	-4.000%	1	311	-88.750%
2025-03-18	2.5300	2.5300	2.5000	2.5000	-7.407%	50	310	-89.200%
2025-03-14	2.6500	2.7000	2.6300	2.7000	-8.475%	14	260	-90.000%
2025-03-13	2.9500	2.9500	2.9500	2.9500	-0.338%	1	265	-90.847%
2025-03-11	2.9600	2.9600	2.9600	2.9600	-1.987%	3	265	-90.878%
2025-03-10	2.9700	3.1000	2.9700	3.0200	+11.439%	27	262	-91.060%
2025-03-06	2.7100	2.7100	2.7100	2.7100	-1.455%	1	259	-90.037%
2025-03-05	2.7500	2.7500	2.7500	2.7500	+12.245%	1	259	-90.182%
2025-03-04	2.3600	2.5600	2.3600	2.4500	+27.604%	4	259	-88.980%
2025-03-03	1.9100	1.9200	1.9100	1.9200	-6.796%	23	255	-85.938%
2025-02-28	2.0000	2.0600	2.0000	2.0600	-8.444%	10	232	-86.893%
2025-02-25	2.2500	2.2500	2.2500	2.2500	+8.173%	1	231	-88.000%
2025-02-24	1.9500	2.0800	1.9500	2.0800	+9.474%	7	231	-87.019%
2025-02-20	1.9500	1.9500	1.9000	1.9000	+2.151%	11	229	-85.789%
2025-02-12	1.8600	1.8600	1.8600	1.8600	+5.085%	1	218	-85.484%
2025-02-10	1.7700	1.7700	1.7700	1.7700	+2.907%	10	217	-84.746%
2025-02-07	1.6400	1.7200	1.6400	1.7200	+8.861%	4	207	-84.302%
2025-02-06	1.6200	1.6200	1.5800	1.5800	-7.059%	5	207	-82.911%
2025-02-04	1.7000	1.7000	1.7000	1.7000	-4.494%	1	202	-84.118%
2025-01-31	1.7100	1.7800	1.7100	1.7800	+0.565%	4	202	-84.831%
2025-01-30	1.7700	1.7700	1.7700	1.7700	+5.357%	1	201	-84.746%
2025-01-23	1.7400	1.7400	1.6800	1.6800	0.000%	201	201	-83.929%