Dark

BAC20270617P38
BAC Jun 17 2027 38.00 Put (BAC270617P00038000)
option OPRA

Inactive

Jun 10, 2026

1.05-21.642%(-0.29)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-10	1.0500	1.0500	1.0500	1.0500	-21.642%	1	12,984	0.000%
2026-06-01	1.3500	1.3600	1.3400	1.3400	-6.294%	6	12,984	-21.642%
2026-05-27	1.4300	1.4300	1.4300	1.4300	+2.143%	15	12,987	-26.573%
2026-05-26	1.4000	1.4000	1.3700	1.4000	-0.709%	647	13,002	-25.000%
2026-05-22	1.4600	1.4600	1.4100	1.4100	-9.615%	72	12,611	-25.532%
2026-05-21	1.5600	1.5900	1.5500	1.5600	+1.961%	545	12,546	-32.692%
2026-05-19	1.5200	1.5300	1.5200	1.5300	0.000%	34	12,546	-31.373%
2026-05-18	1.6000	1.6400	1.5300	1.5300	-10.526%	1,044	12,322	-31.373%
2026-05-13	1.6900	1.7500	1.6900	1.7100	+20.423%	992	12,322	-38.596%
2026-05-06	1.4200	1.4200	1.4200	1.4200	-5.960%	107	12,322	-26.056%
2026-05-04	1.5500	1.5700	1.5100	1.5100	-7.362%	50	12,220	-30.464%
2026-04-29	1.6300	1.6300	1.6300	1.6300	-1.212%	4	12,180	-35.583%
2026-04-24	1.6300	1.6500	1.6300	1.6500	+10.738%	101	12,180	-36.364%
2026-04-23	1.4900	1.4900	1.4900	1.4900	-1.974%	15	12,279	-29.530%
2026-04-21	1.5200	1.5200	1.5200	1.5200	+4.110%	2	12,264	-30.921%
2026-04-20	1.4900	1.4900	1.4600	1.4600	-1.351%	3	12,262	-28.082%
2026-04-16	1.4800	1.4800	1.4800	1.4800	-10.843%	1	12,260	-29.054%
2026-04-14	1.6600	1.6600	1.6600	1.6600	-5.682%	3	12,259	-36.747%
2026-04-13	1.8200	1.8200	1.7600	1.7600	-8.808%	4	12,256	-40.341%
2026-04-08	1.9300	1.9300	1.9300	1.9300	-17.167%	56	12,260	-45.596%
2026-04-02	2.3300	2.3300	2.3300	2.3300	-16.786%	1	12,316	-54.936%
2026-03-27	2.5900	2.8000	2.5900	2.8000	+14.754%	18	12,316	-62.500%
2026-03-26	2.4400	2.4400	2.4400	2.4400	-12.857%	2	12,301	-56.967%
2026-03-19	2.7500	2.8000	2.7500	2.8000	+4.478%	2	12,301	-62.500%
2026-03-13	2.7500	2.7500	2.6800	2.6800	-3.943%	2	12,301	-60.821%
2026-03-12	2.7900	2.7900	2.7900	2.7900	+0.722%	1	12,301	-62.366%
2026-03-09	2.7800	2.7900	2.7600	2.7700	+10.800%	110	12,301	-62.094%
2026-03-06	2.6000	2.6000	2.5000	2.5000	+7.759%	3	12,191	-58.000%
2026-02-24	2.3200	2.3200	2.3200	2.3200	+27.473%	20	12,191	-54.741%
2026-02-12	1.9800	1.9800	1.8200	1.8200	+23.810%	2	12,211	-42.308%
2026-02-10	1.4700	1.4700	1.4700	1.4700	+1.379%	1	12,212	-28.571%
2026-02-06	1.4400	1.4500	1.4400	1.4500	-5.844%	2	12,212	-27.586%
2026-02-04	1.5400	1.5400	1.5400	1.5400	-10.465%	1	12,213	-31.818%
2026-01-29	1.7600	1.7700	1.6300	1.7200	+0.585%	959	12,213	-38.953%
2026-01-26	1.7700	1.7800	1.7100	1.7100	-2.841%	14	11,287	-38.596%
2026-01-23	1.7600	1.7600	1.7600	1.7600	0.000%	52	11,287	-40.341%
2026-01-21	1.7600	1.7600	1.7600	1.7600	-2.762%	1	11,235	-40.341%
2026-01-14	1.7300	1.8500	1.7000	1.8100	+26.573%	125	11,235	-41.989%
2026-01-07	1.4300	1.4300	1.4300	1.4300	-4.027%	30	11,160	-26.573%
2026-01-02	1.4900	1.4900	1.4900	1.4900	-6.875%	1	11,130	-29.530%
2025-12-29	1.6000	1.6000	1.6000	1.6000	-5.882%	1	11,131	-34.375%
2025-12-18	1.7000	1.7000	1.7000	1.7000	0.000%	1	11,131	-38.235%
2025-12-16	1.7000	1.7000	1.7000	1.7000	+3.030%	2	11,131	-38.235%
2025-12-15	1.6000	1.6500	1.6000	1.6500	-2.941%	21	11,130	-36.364%
2025-12-09	1.7000	1.7000	1.7000	1.7000	-1.163%	1	11,111	-38.235%
2025-12-08	1.7200	1.7200	1.7200	1.7200	-9.474%	18	11,110	-38.953%
2025-12-01	1.9000	1.9000	1.9000	1.9000	-14.027%	1	11,092	-44.737%
2025-11-18	2.2200	2.2200	2.2100	2.2100	+8.333%	2	11,092	-52.489%
2025-11-17	2.0400	2.0400	2.0400	2.0400	+2.000%	1	11,091	-48.529%
2025-11-06	2.0000	2.0000	2.0000	2.0000	0.000%	10	11,091	-47.500%
2025-10-29	2.0000	2.0000	2.0000	2.0000	+6.952%	20	11,101	-47.500%
2025-10-28	1.8700	1.8700	1.8700	1.8700	-6.500%	3	11,121	-43.850%
2025-10-23	2.0000	2.0000	2.0000	2.0000	0.000%	15	11,124	-47.500%
2025-10-15	2.0000	2.0100	2.0000	2.0000	-20.635%	4	11,109	-47.500%
2025-10-10	2.5300	2.5300	2.5000	2.5200	+12.000%	888	11,109	-58.333%
2025-10-09	2.2900	2.2900	2.2500	2.2500	+3.687%	20	10,272	-53.333%
2025-10-08	2.1700	2.1700	2.1700	2.1700	-0.913%	1	10,262	-51.613%
2025-10-07	2.1900	2.1900	2.1900	2.1900	+4.785%	1	10,262	-52.055%
2025-10-01	2.0900	2.0900	2.0900	2.0900	+0.481%	3	10,262	-49.761%
2025-09-30	1.9500	2.0800	1.9500	2.0800	+8.901%	5	10,259	-49.519%
2025-09-26	1.9100	1.9100	1.9100	1.9100	-4.500%	1	10,254	-45.026%
2025-09-17	2.0000	2.0000	2.0000	2.0000	-5.213%	7	10,254	-47.500%
2025-09-15	2.0800	2.1100	2.0800	2.1100	+0.476%	2	10,252	-50.237%
2025-09-11	2.1000	2.1000	2.1000	2.1000	-4.110%	30	10,251	-50.000%
2025-09-05	2.1600	2.1900	2.1600	2.1900	+4.286%	19	10,277	-52.055%
2025-08-28	2.1000	2.1000	2.1000	2.1000	-11.392%	5	10,277	-50.000%
2025-08-22	2.3800	2.3800	2.3700	2.3700	-19.388%	5	10,280	-55.696%
2025-08-08	2.9400	2.9400	2.9400	2.9400	+0.685%	9	10,284	-64.286%
2025-08-06	2.9200	2.9200	2.9200	2.9200	+0.690%	2	10,277	-64.041%
2025-08-04	2.8900	2.9000	2.8900	2.9000	-4.605%	3	10,275	-63.793%
2025-08-01	3.1000	3.1000	3.0400	3.0400	+21.600%	3	10,272	-65.461%
2025-07-31	2.5000	2.5000	2.5000	2.5000	+0.806%	17	10,272	-58.000%
2025-07-29	2.4800	2.4800	2.4800	2.4800	+5.532%	9	10,259	-57.661%
2025-07-24	2.3500	2.3500	2.3500	2.3500	-21.667%	30	10,255	-55.319%
2025-07-16	2.9300	3.0000	2.9300	3.0000	+11.111%	2	10,225	-65.000%
2025-07-15	2.7000	2.7000	2.7000	2.7000	-4.930%	2	10,223	-61.111%
2025-07-11	2.8400	2.8400	2.8400	2.8400	+5.970%	4	10,223	-63.028%
2025-07-09	2.6800	2.6800	2.6800	2.6800	-1.471%	3	10,219	-60.821%
2025-07-08	2.7200	2.7200	2.7200	2.7200	+13.333%	1	10,216	-61.397%
2025-07-07	2.4000	2.4000	2.4000	2.4000	0.000%	5	10,215	-56.250%
2025-07-03	2.4000	2.4000	2.4000	2.4000	-13.978%	5	10,215	-56.250%
2025-06-30	2.7900	2.7900	2.7900	2.7900	-2.105%	3	10,215	-62.366%
2025-06-27	2.8500	2.8500	2.8500	2.8500	+1.786%	1	10,215	-63.158%
2025-06-26	2.7900	2.8000	2.7900	2.8000	-4.762%	2	10,215	-62.500%
2025-06-24	2.9500	2.9500	2.9400	2.9400	-3.607%	87	10,213	-64.286%
2025-06-23	3.2000	3.2000	3.0500	3.0500	-8.955%	7	10,194	-65.574%
2025-06-18	3.3500	3.3500	3.3500	3.3500	-4.286%	3	10,190	-68.657%
2025-06-17	3.5000	3.5000	3.5000	3.5000	+5.740%	1	10,190	-70.000%
2025-06-06	3.3100	3.3100	3.3100	3.3100	-6.761%	112	10,190	-68.278%
2025-06-04	3.5500	3.5500	3.5500	3.5500	+0.852%	2	10,175	-70.423%
2025-06-03	3.5200	3.5200	3.5200	3.5200	-6.383%	5	10,175	-70.170%
2025-05-30	3.7100	3.8300	3.7100	3.7600	+1.622%	10	10,175	-72.074%
2025-05-29	3.7000	3.7100	3.6600	3.7000	-6.329%	13	10,174	-71.622%
2025-05-23	3.9700	3.9700	3.9500	3.9500	+6.757%	6	10,167	-73.418%
2025-05-21	3.7000	3.7000	3.7000	3.7000	+1.928%	2	10,167	-71.622%
2025-05-20	3.6300	3.6300	3.6300	3.6300	+2.254%	4	10,165	-71.074%
2025-05-19	3.5500	3.5500	3.5500	3.5500	-0.281%	3	10,167	-70.423%
2025-05-16	3.6000	3.6000	3.5600	3.5600	+1.425%	4	10,166	-70.506%
2025-05-14	3.6000	3.6000	3.5100	3.5100	-1.681%	3	10,166	-70.085%
2025-05-13	3.5700	3.5700	3.5700	3.5700	-3.774%	1	10,167	-70.588%
2025-05-12	3.8000	3.8500	3.7100	3.7100	-21.564%	12	10,167	-71.698%
2025-05-07	4.7300	4.7300	4.7300	4.7300	-1.458%	3	10,156	-77.801%
2025-05-02	4.8000	4.8000	4.8000	4.8000	-6.433%	2	10,153	-78.125%
2025-05-01	5.1300	5.1300	5.1300	5.1300	-2.841%	10	10,154	-79.532%
2025-04-25	5.2800	5.2800	5.2800	5.2800	-0.377%	2	10,144	-80.114%
2025-04-24	5.3000	5.3000	5.3000	5.3000	-7.826%	4	10,143	-80.189%
2025-04-23	5.2000	5.7500	5.2000	5.7500	-4.959%	10	10,139	-81.739%
2025-04-22	6.0800	6.0800	6.0500	6.0500	-7.634%	5	10,140	-82.645%
2025-04-21	6.4500	6.5500	6.3000	6.5500	+10.829%	7	10,136	-83.969%
2025-04-17	5.9100	5.9100	5.9100	5.9100	-2.314%	1	10,130	-82.234%
2025-04-16	6.0500	6.0500	6.0500	6.0500	+4.310%	2	10,130	-82.645%
2025-04-15	5.8000	5.8000	5.8000	5.8000	-13.690%	1	10,128	-81.897%
2025-04-14	6.7200	6.7200	6.7200	6.7200	+7.520%	1	10,127	-84.375%
2025-04-09	6.2500	6.2500	6.2500	6.2500	-22.360%	1	10,126	-83.200%
2025-04-07	8.2000	8.4900	8.0500	8.0500	+2.548%	5,030	15,126	-86.957%
2025-04-04	8.2000	8.2000	7.8500	7.8500	+26.613%	10,040	10,130	-86.624%
2025-04-03	5.7600	6.2000	5.7600	6.2000	+77.143%	5	110	-83.065%
2025-03-25	3.5000	3.5000	3.5000	3.5000	-5.405%	5	109	-70.000%
2025-03-20	3.7000	3.7000	3.7000	3.7000	-21.277%	4	104	-71.622%
2025-03-11	4.7900	4.7900	4.7000	4.7000	-1.261%	4	100	-77.660%
2025-03-10	4.5000	4.7600	4.5000	4.7600	+6.966%	51	100	-77.941%
2025-03-07	4.4500	4.4500	4.4500	4.4500	-13.592%	38	50	-76.404%
2025-03-06	5.1500	5.1500	5.1500	5.1500	+37.333%	20	50	-79.612%
2025-03-04	3.7500	3.7500	3.7500	3.7500	+17.188%	20	50	-72.000%
2025-02-24	3.2000	3.2000	3.2000	3.2000	-1.538%	1	31	-67.188%
2025-02-21	3.2500	3.2500	3.2500	3.2500	+6.557%	10	30	-67.692%
2025-02-19	3.0500	3.0500	3.0500	3.0500	+8.929%	1	25	-65.574%
2025-02-12	2.8000	2.8000	2.8000	2.8000	-1.408%	15	24	-62.500%
2025-02-10	2.8400	2.8400	2.8400	2.8400	+7.170%	1	9	-63.028%
2025-02-07	2.6500	2.6500	2.6500	2.6500	-7.986%	2	10	-60.377%
2025-01-30	2.8800	2.8800	2.8800	2.8800	+3.971%	1	8	-63.542%
2025-01-29	2.7700	2.7700	2.7700	2.7700	+1.838%	5	8	-62.094%
2025-01-24	2.7200	2.7200	2.7200	2.7200	-6.207%	2	3	-61.397%
2025-01-22	2.8100	2.9000	2.8100	2.9000	0.000%	2	2	-63.793%