Dark

BAC20270617P35
BAC Jun 17 2027 35.00 Put (BAC270617P00035000)
option OPRA

EOD

Aug 20, 2026

0.3000+15.385%(+0.0400)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.2700	0.3000	0.2700	0.3000	+15.385%	56	13,022	0.000%
2026-08-17	0.2600	0.2600	0.2600	0.2600	-7.143%	100	13,064	+15.385%
2026-08-13	0.3300	0.3300	0.2800	0.2800	+7.692%	2,003	13,064	+7.143%
2026-08-12	0.2800	0.3000	0.2600	0.2600	-16.129%	201	13,033	+15.385%
2026-08-10	0.3100	0.3100	0.3100	0.3100	0.000%	2	13,033	-3.226%
2026-08-07	0.3400	0.3400	0.3100	0.3100	-8.824%	4	13,035	-3.226%
2026-08-04	0.3400	0.3400	0.3400	0.3400	-10.526%	10	13,033	-11.765%
2026-07-31	0.3800	0.3800	0.3800	0.3800	0.000%	30	13,043	-21.053%
2026-07-24	0.3800	0.3800	0.3800	0.3800	-5.000%	5	13,073	-21.053%
2026-07-15	0.4000	0.4000	0.4000	0.4000	-11.111%	3	13,078	-25.000%
2026-07-14	0.4300	0.4500	0.4300	0.4500	-2.174%	100	13,081	-33.333%
2026-07-07	0.4600	0.4600	0.4600	0.4600	+2.222%	5	13,081	-34.783%
2026-07-06	0.4500	0.4500	0.4500	0.4500	-8.163%	6	13,082	-33.333%
2026-07-02	0.5000	0.5000	0.4900	0.4900	-9.259%	3	13,090	-38.776%
2026-06-23	0.5400	0.5400	0.5400	0.5400	-1.818%	58	13,090	-44.444%
2026-06-22	0.5600	0.5700	0.5500	0.5500	-3.509%	73	13,090	-45.455%
2026-06-18	0.5700	0.5700	0.5700	0.5700	+3.636%	1	13,025	-47.368%
2026-06-17	0.5800	0.5800	0.5500	0.5500	-8.333%	27	13,025	-45.455%
2026-06-16	0.6100	0.6100	0.6000	0.6000	-9.091%	5	13,027	-50.000%
2026-06-15	0.6600	0.6600	0.6600	0.6600	-17.500%	2	13,029	-54.545%
2026-06-09	0.8000	0.8000	0.8000	0.8000	0.000%	2	13,031	-62.500%
2026-06-08	0.8200	0.8200	0.8000	0.8000	-3.614%	5	13,032	-62.500%
2026-06-04	0.8300	0.8300	0.8300	0.8300	-14.433%	25	13,037	-63.855%
2026-06-03	1.0000	1.0000	0.9700	0.9700	+1.042%	3	13,037	-69.072%
2026-06-01	0.9700	0.9700	0.9600	0.9600	-12.727%	2	13,039	-68.750%
2026-05-19	1.1100	1.1100	1.1000	1.1000	-3.509%	2,017	13,039	-72.727%
2026-05-18	1.1400	1.1400	1.1400	1.1400	-9.524%	10	12,249	-73.684%
2026-05-15	1.2500	1.2600	1.2500	1.2600	0.000%	2	12,249	-76.190%
2026-05-13	1.2800	1.2800	1.2300	1.2600	-1.563%	1,906	12,248	-76.190%
2026-05-11	1.2800	1.2800	1.2800	1.2800	+21.905%	25	13,273	-76.563%
2026-05-06	1.0300	1.0500	1.0300	1.0500	-8.696%	1,016	13,273	-71.429%
2026-05-04	1.1500	1.1500	1.1500	1.1500	+3.604%	1	12,777	-73.913%
2026-04-30	1.1100	1.1100	1.1100	1.1100	-5.932%	1	12,776	-72.973%
2026-04-29	1.1000	1.1800	1.1000	1.1800	+1.724%	1,501	12,775	-74.576%
2026-04-28	1.1500	1.1700	1.1500	1.1600	-5.691%	622	11,358	-74.138%
2026-04-24	1.2200	1.2300	1.2200	1.2300	+7.895%	25	11,492	-75.610%
2026-04-21	1.1400	1.1400	1.1400	1.1400	+2.703%	2	11,492	-73.684%
2026-04-20	1.1100	1.1100	1.1100	1.1100	-3.478%	2	11,492	-72.973%
2026-04-15	1.1600	1.1600	1.1500	1.1500	-8.000%	26	11,491	-73.913%
2026-04-14	1.2500	1.2500	1.2500	1.2500	-14.384%	3	11,465	-76.000%
2026-04-09	1.4500	1.4600	1.4500	1.4600	-16.092%	200	11,463	-79.452%
2026-04-06	1.7400	1.7400	1.7400	1.7400	-5.435%	2	11,308	-82.759%
2026-04-02	1.8400	1.8400	1.8400	1.8400	-10.244%	1	11,310	-83.696%
2026-03-31	2.0500	2.0500	2.0500	2.0500	-2.381%	5	11,310	-85.366%
2026-03-30	2.1500	2.1500	2.1000	2.1000	-0.943%	31	11,309	-85.714%
2026-03-19	2.1200	2.1200	2.1200	2.1200	+6.000%	3	11,328	-85.849%
2026-03-18	2.0000	2.0000	2.0000	2.0000	+0.503%	1	11,327	-85.000%
2026-03-16	1.9900	1.9900	1.9900	1.9900	-5.687%	2	11,326	-84.925%
2026-03-13	2.1100	2.1100	2.1100	2.1100	+11.053%	23	11,326	-85.782%
2026-03-10	1.9000	1.9000	1.9000	1.9000	+8.571%	25	11,323	-84.211%
2026-03-05	1.7000	1.7500	1.7000	1.7500	+1.744%	301	11,323	-82.857%
2026-03-02	1.7200	1.7200	1.7200	1.7200	+1.775%	1	11,142	-82.558%
2026-02-27	1.6900	1.6900	1.6900	1.6900	-6.630%	1	11,142	-82.249%
2026-02-24	1.8100	1.8100	1.8100	1.8100	+23.129%	3	11,142	-83.425%
2026-02-19	1.4700	1.4700	1.4700	1.4700	-0.676%	2	11,139	-79.592%
2026-02-12	1.4900	1.4900	1.4800	1.4800	+28.696%	4	11,139	-79.730%
2026-02-10	1.1500	1.1500	1.1500	1.1500	+4.545%	2	11,141	-73.913%
2026-02-06	1.1000	1.1000	1.1000	1.1000	-4.348%	1	11,141	-72.727%
2026-02-04	1.1500	1.1500	1.1500	1.1500	-8.000%	1	11,142	-73.913%
2026-01-30	1.2500	1.2500	1.2500	1.2500	+5.932%	64	11,141	-76.000%
2026-01-29	1.3400	1.3400	1.1800	1.1800	-7.087%	1,402	11,141	-74.576%
2026-01-27	1.2700	1.2700	1.2700	1.2700	-3.053%	9	9,740	-76.378%
2026-01-26	1.4400	1.4400	1.3000	1.3100	-2.963%	58	9,740	-77.099%
2026-01-23	1.3500	1.3500	1.3500	1.3500	+3.846%	25	9,740	-77.778%
2026-01-22	1.2600	1.3000	1.2200	1.3000	+1.563%	29	9,740	-76.923%
2026-01-21	1.3500	1.3500	1.2800	1.2800	-2.290%	1,801	9,716	-76.563%
2026-01-20	1.3100	1.3100	1.3100	1.3100	+5.645%	1	7,915	-77.099%
2026-01-14	1.3500	1.4000	1.2400	1.2400	+5.085%	454	7,914	-75.806%
2026-01-12	1.1800	1.1800	1.1800	1.1800	+4.425%	2	7,799	-74.576%
2026-01-07	1.1300	1.1300	1.1300	1.1300	+2.727%	3	7,797	-73.451%
2026-01-06	1.1100	1.1100	1.1000	1.1000	-0.901%	16	7,797	-72.727%
2026-01-05	1.1000	1.1200	1.0700	1.1100	-5.128%	1,431	7,782	-72.973%
2026-01-02	1.1700	1.1700	1.1700	1.1700	-1.681%	30	6,825	-74.359%
2025-12-31	1.1900	1.1900	1.1900	1.1900	+0.847%	50	6,825	-74.790%
2025-12-30	1.1800	1.1800	1.1800	1.1800	-7.087%	20	6,825	-74.576%
2025-12-18	1.2600	1.2700	1.2600	1.2700	-3.053%	51	6,825	-76.378%
2025-12-10	1.3100	1.3200	1.3100	1.3100	+3.968%	179	6,774	-77.099%
2025-12-09	1.2600	1.2600	1.2600	1.2600	-19.745%	1	6,595	-76.190%
2025-11-14	1.5700	1.5700	1.5700	1.5700	+10.563%	1	6,596	-80.892%
2025-11-13	1.4200	1.4200	1.4200	1.4200	+2.899%	1	6,596	-78.873%
2025-11-12	1.3800	1.3800	1.3800	1.3800	-10.968%	1	6,595	-78.261%
2025-11-07	1.5500	1.5500	1.5500	1.5500	+3.333%	10	6,595	-80.645%
2025-10-31	1.5000	1.5000	1.5000	1.5000	-5.660%	2	6,605	-80.000%
2025-10-22	1.6400	1.6400	1.5900	1.5900	+2.581%	3	6,607	-81.132%
2025-10-21	1.5300	1.5500	1.5300	1.5500	-16.216%	260	6,607	-80.645%
2025-10-16	1.6000	1.8500	1.6000	1.8500	+19.355%	493	6,677	-83.784%
2025-10-15	1.5500	1.5500	1.5500	1.5500	-20.918%	1	7,074	-80.645%
2025-10-10	1.9600	1.9600	1.9600	1.9600	+18.072%	1	7,073	-84.694%
2025-10-06	1.6600	1.6600	1.6600	1.6600	+1.220%	1	7,074	-81.928%
2025-10-02	1.6400	1.6400	1.6400	1.6400	+5.806%	10	7,073	-81.707%
2025-09-30	1.4900	1.5700	1.4900	1.5500	+5.442%	48	7,073	-80.645%
2025-09-29	1.4700	1.4700	1.4700	1.4700	-2.000%	1	7,071	-79.592%
2025-09-26	1.4500	1.5000	1.4500	1.5000	-3.226%	7	7,070	-80.000%
2025-09-25	1.4900	1.5500	1.4900	1.5500	+10.714%	4	7,065	-80.645%
2025-09-19	1.4000	1.4000	1.4000	1.4000	-5.405%	5	7,067	-78.571%
2025-09-18	1.5000	1.5000	1.4500	1.4800	-1.333%	507	7,067	-79.730%
2025-09-17	1.5000	1.5000	1.5000	1.5000	-5.660%	1	6,596	-80.000%
2025-09-16	1.5900	1.5900	1.5900	1.5900	+0.633%	1	6,596	-81.132%
2025-09-15	1.5800	1.5800	1.5800	1.5800	-8.671%	1	6,597	-81.013%
2025-09-08	1.7300	1.7300	1.7300	1.7300	0.000%	14	6,597	-82.659%
2025-09-05	1.7100	1.7300	1.7100	1.7300	+1.765%	563	6,597	-82.659%
2025-09-02	1.7000	1.7000	1.7000	1.7000	+4.938%	5	6,407	-82.353%
2025-08-29	1.6200	1.6200	1.6200	1.6200	+1.250%	1	6,401	-81.481%
2025-08-28	1.6000	1.6000	1.6000	1.6000	-2.439%	2	6,401	-81.250%
2025-08-27	1.6400	1.6400	1.6400	1.6400	-15.897%	1	6,399	-81.707%
2025-08-14	1.9500	1.9500	1.9500	1.9500	-0.510%	5	6,399	-84.615%
2025-08-13	1.9600	1.9600	1.9600	1.9600	+1.554%	5	6,399	-84.694%
2025-08-12	1.9300	1.9300	1.9300	1.9300	-13.453%	1	6,396	-84.456%
2025-08-07	2.2300	2.2300	2.2300	2.2300	+2.294%	5	6,396	-86.547%
2025-08-06	2.1700	2.1800	2.1700	2.1800	-5.217%	2	6,399	-86.239%
2025-08-01	2.3000	2.3000	2.3000	2.3000	+15.578%	1	6,398	-86.957%
2025-07-31	1.9300	1.9900	1.9300	1.9900	+6.417%	115	6,398	-84.925%
2025-07-29	1.8700	1.8700	1.8700	1.8700	+3.315%	12	6,284	-83.957%
2025-07-28	1.8100	1.8100	1.8100	1.8100	+1.685%	3	6,272	-83.425%
2025-07-24	1.7400	1.7800	1.7400	1.7800	-5.319%	5	6,269	-83.146%
2025-07-22	1.8800	1.8800	1.8800	1.8800	-4.082%	45	6,264	-84.043%
2025-07-17	1.9600	1.9600	1.9600	1.9600	-10.909%	1	6,264	-84.694%
2025-07-16	2.1900	2.2000	2.1900	2.2000	+6.280%	200	6,264	-86.364%
2025-07-14	2.0700	2.0700	2.0700	2.0700	+1.970%	1	6,064	-85.507%
2025-07-08	2.0300	2.0300	2.0300	2.0300	+5.729%	6	6,063	-85.222%
2025-07-07	1.8700	1.9200	1.8600	1.9200	+4.348%	175	6,057	-84.375%
2025-07-03	1.8400	1.8400	1.8400	1.8400	-4.167%	100	5,786	-83.696%
2025-07-02	1.9100	1.9400	1.9100	1.9200	-3.030%	201	5,786	-84.375%
2025-07-01	2.0400	2.0400	1.9500	1.9800	-5.714%	305	5,585	-84.848%
2025-06-30	2.1000	2.1000	2.1000	2.1000	0.000%	24	5,451	-85.714%
2025-06-26	2.1000	2.1000	2.1000	2.1000	-5.405%	1	5,434	-85.714%
2025-06-24	2.1700	2.2400	2.1700	2.2200	-16.226%	51	5,433	-86.486%
2025-06-17	2.6200	2.6500	2.6200	2.6500	+4.743%	31	5,388	-88.679%
2025-06-16	2.5300	2.5300	2.5300	2.5300	-3.065%	5	5,387	-88.142%
2025-06-12	2.6100	2.6100	2.6100	2.6100	+6.098%	1	5,387	-88.506%
2025-06-11	2.4600	2.4600	2.4600	2.4600	-0.806%	1	5,386	-87.805%
2025-06-10	2.4800	2.4800	2.4800	2.4800	+0.813%	6	5,386	-87.903%
2025-06-09	2.4600	2.4600	2.4600	2.4600	-10.545%	1	5,382	-87.805%
2025-06-05	2.7500	2.7500	2.7500	2.7500	+1.476%	1	5,381	-89.091%
2025-06-04	2.8600	2.8600	2.7100	2.7100	+0.370%	46	5,382	-88.930%
2025-06-03	2.7500	2.7500	2.6300	2.7000	-4.930%	22	5,337	-88.889%
2025-06-02	2.8400	2.8400	2.8400	2.8400	-0.699%	1	5,329	-89.437%
2025-05-29	2.8500	2.8800	2.8500	2.8600	+0.704%	7	5,329	-89.510%
2025-05-28	2.8400	2.8400	2.8400	2.8400	-1.389%	5	5,336	-89.437%
2025-05-27	2.9100	2.9100	2.8800	2.8800	-10.000%	3	5,336	-89.583%
2025-05-23	3.2000	3.2000	3.2000	3.2000	+15.942%	2	5,334	-90.625%
2025-05-20	2.7200	2.7600	2.7200	2.7600	+2.222%	25	5,334	-89.130%
2025-05-16	2.7000	2.7000	2.7000	2.7000	-6.897%	40	5,349	-88.889%
2025-05-12	2.9100	2.9100	2.9000	2.9000	-15.698%	3	5,349	-89.655%
2025-05-08	3.4400	3.4400	3.4400	3.4400	-5.753%	10	5,349	-91.279%
2025-05-05	3.6500	3.6500	3.6500	3.6500	-14.118%	7	5,349	-91.781%
2025-04-30	4.2500	4.2500	4.2500	4.2500	+6.516%	10	5,342	-92.941%
2025-04-28	3.9900	3.9900	3.9900	3.9900	-2.683%	1	5,347	-92.481%
2025-04-25	4.1200	4.1500	4.1000	4.1000	-6.393%	66	5,346	-92.683%
2025-04-23	4.2500	4.3800	4.0500	4.3800	-16.571%	14	5,313	-93.151%
2025-04-21	5.1500	5.2500	5.1500	5.2500	+11.702%	5	5,303	-94.286%
2025-04-17	4.8000	4.8000	4.7000	4.7000	-6.000%	3	5,300	-93.617%
2025-04-16	5.0000	5.0000	5.0000	5.0000	+8.696%	1	5,300	-94.000%
2025-04-15	4.6900	4.6900	4.6000	4.6000	-17.857%	30	5,300	-93.478%
2025-04-11	5.6500	5.6500	5.6000	5.6000	-6.667%	26	5,320	-94.643%
2025-04-10	6.0000	6.0000	6.0000	6.0000	+18.812%	15	5,307	-95.000%
2025-04-09	5.0500	5.0500	5.0500	5.0500	-19.714%	1	5,300	-94.059%
2025-04-08	5.3000	6.2900	5.1000	6.2900	+6.973%	87	5,299	-95.231%
2025-04-07	6.8000	6.8600	5.8800	5.8800	-11.976%	5,056	10,239	-94.898%
2025-04-04	6.0000	6.6800	5.9000	6.6800	+37.732%	88	249	-95.509%
2025-04-03	4.8000	4.9000	4.3500	4.8500	+53.968%	60	237	-93.814%
2025-04-02	3.1500	3.1500	3.1500	3.1500	+40.000%	5	184	-90.476%
2025-03-25	2.2500	2.2500	2.2500	2.2500	-31.818%	10	179	-86.667%
2025-03-14	3.2500	3.3000	3.2500	3.3000	-10.811%	32	169	-90.909%
2025-03-13	3.7000	3.7000	3.7000	3.7000	-1.333%	50	118	-91.892%
2025-03-12	3.7500	3.7500	3.7500	3.7500	+4.167%	3	118	-92.000%
2025-03-11	3.6000	3.6000	3.6000	3.6000	+5.882%	5	115	-91.667%
2025-03-07	3.4000	3.4000	3.4000	3.4000	-1.734%	80	110	-91.176%
2025-03-06	3.4600	3.4600	3.4600	3.4600	+11.613%	20	90	-91.329%
2025-03-05	3.5000	3.5000	3.1000	3.1000	+5.085%	4	90	-90.323%
2025-03-04	3.2000	3.2000	2.9500	2.9500	+22.407%	28	88	-89.831%
2025-03-03	2.2600	2.4100	2.2600	2.4100	-3.600%	2	60	-87.552%
2025-02-27	2.5000	2.5000	2.5000	2.5000	+2.459%	2	59	-88.000%
2025-02-21	2.4400	2.4400	2.4400	2.4400	+13.488%	2	57	-87.705%
2025-02-19	2.1500	2.1500	2.1500	2.1500	0.000%	10	56	-86.047%
2025-02-18	2.1500	2.1500	2.1500	2.1500	-1.376%	2	46	-86.047%
2025-02-13	2.1800	2.1800	2.1800	2.1800	+2.830%	10	44	-86.239%
2025-02-07	2.0200	2.1200	2.0200	2.1200	+0.952%	4	34	-85.849%
2025-02-05	2.1000	2.1000	2.1000	2.1000	-0.474%	10	34	-85.714%
2025-02-04	2.0400	2.1100	2.0400	2.1100	+0.476%	3	24	-85.782%
2025-01-30	2.1000	2.1000	2.1000	2.1000	-0.474%	2	21	-85.714%
2025-01-27	2.1100	2.1100	2.1100	2.1100	+1.442%	1	21	-85.782%
2025-01-23	2.0600	2.1400	2.0300	2.0800	0.000%	420	20	-85.577%