Dark

BAC20270617P40
BAC Jun 17 2027 40.00 Put (BAC270617P00040000)
option OPRA

EOD

Jul 1, 2026

0.8600-2.273%(-0.0200)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8700	0.8700	0.8600	0.8600	-2.273%	8	15,001	0.000%
2026-06-30	0.8900	0.8900	0.8800	0.8800	-5.376%	2	15,002	-2.273%
2026-06-24	0.9200	0.9500	0.9200	0.9300	+2.198%	25	15,000	-7.527%
2026-06-23	0.9100	0.9100	0.9100	0.9100	-6.186%	10	14,988	-5.495%
2026-06-22	1.0000	1.0000	0.9600	0.9700	-5.825%	618	14,978	-11.340%
2026-06-18	0.9900	1.0300	0.9900	1.0300	-4.630%	35	15,145	-16.505%
2026-06-16	1.0800	1.0800	1.0800	1.0800	0.000%	1	15,145	-20.370%
2026-06-15	1.1000	1.1000	1.0800	1.0800	-7.692%	10	15,144	-20.370%
2026-06-12	1.1900	1.1900	1.1700	1.1700	-9.302%	4	15,150	-26.496%
2026-06-10	1.3000	1.3000	1.2900	1.2900	-9.155%	11	15,154	-33.333%
2026-06-09	1.4200	1.4200	1.4200	1.4200	0.000%	10	15,154	-39.437%
2026-06-08	1.4200	1.4200	1.4200	1.4200	+2.899%	3	15,164	-39.437%
2026-06-04	1.4000	1.4000	1.3800	1.3800	-11.538%	7	15,167	-37.681%
2026-06-02	1.5600	1.5600	1.5600	1.5600	-6.587%	1	15,165	-44.872%
2026-06-01	1.6800	1.6900	1.6100	1.6700	-5.650%	40	15,165	-48.503%
2026-05-27	1.7700	1.7700	1.7700	1.7700	+4.118%	15	15,127	-51.412%
2026-05-26	1.6800	1.7000	1.6800	1.7000	-2.857%	90	15,142	-49.412%
2026-05-22	1.7500	1.7500	1.7500	1.7500	-7.895%	1	15,143	-50.857%
2026-05-21	1.9000	1.9300	1.9000	1.9000	+2.703%	206	15,142	-54.737%
2026-05-20	1.8500	1.8500	1.8500	1.8500	-12.736%	1	15,142	-53.514%
2026-05-15	2.1400	2.1500	2.1000	2.1200	0.000%	20	15,143	-59.434%
2026-05-13	2.1200	2.1200	2.1200	2.1200	+0.952%	1	15,133	-59.434%
2026-05-12	2.1100	2.1200	2.1000	2.1000	+3.960%	630	15,048	-59.048%
2026-05-11	2.0200	2.0200	2.0200	2.0200	+1.000%	1	15,048	-57.426%
2026-05-08	2.0000	2.0000	2.0000	2.0000	+18.343%	4	15,048	-57.000%
2026-05-06	1.7000	1.7000	1.6900	1.6900	-8.152%	358	15,044	-49.112%
2026-04-28	1.8200	1.9600	1.8100	1.8400	+5.143%	460	14,854	-53.261%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-2.235%	1	14,854	-50.857%
2026-04-21	1.7900	1.7900	1.7900	1.7900	+2.286%	2	14,851	-51.955%
2026-04-20	1.8400	1.8400	1.7500	1.7500	+0.575%	4	14,851	-50.857%
2026-04-15	1.7400	1.7400	1.7400	1.7400	-10.769%	8	14,849	-50.575%
2026-04-14	2.0100	2.0100	1.9500	1.9500	-8.451%	4	14,857	-55.897%
2026-04-10	2.1300	2.1400	2.1300	2.1300	-4.911%	23	14,855	-59.624%
2026-04-09	2.2400	2.2400	2.2400	2.2400	-1.754%	1	14,840	-61.607%
2026-04-08	2.2800	2.2800	2.2800	2.2800	-13.962%	4	14,840	-62.281%
2026-04-07	2.6500	2.6500	2.6500	2.6500	-10.169%	15	14,840	-67.547%
2026-04-01	2.9500	2.9500	2.9500	2.9500	-9.786%	3	14,825	-70.847%
2026-03-30	3.2700	3.2700	3.2700	3.2700	+3.155%	1	14,828	-73.700%
2026-03-27	3.1700	3.1700	3.1700	3.1700	+7.458%	1	14,828	-72.871%
2026-03-26	2.9900	2.9900	2.9000	2.9500	-10.606%	4	14,827	-70.847%
2026-03-20	3.1600	3.3000	3.1600	3.3000	-2.077%	127	14,824	-73.939%
2026-03-19	3.3700	3.3700	3.3700	3.3700	+12.333%	4	14,749	-74.481%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-8.815%	1,500	14,749	-71.333%
2026-03-13	3.2900	3.2900	3.2900	3.2900	+4.444%	1	13,699	-73.860%
2026-03-09	3.2000	3.2000	3.1500	3.1500	+2.941%	753	13,598	-72.698%
2026-03-06	3.0800	3.0800	3.0600	3.0600	+11.679%	200	12,947	-71.895%
2026-03-02	2.7400	2.7400	2.7400	2.7400	-2.837%	1	12,747	-68.613%
2026-02-27	2.8000	2.8300	2.8000	2.8200	+6.818%	312	12,747	-69.504%
2026-02-24	2.5700	2.6900	2.5700	2.6400	+22.222%	7	12,438	-67.424%
2026-02-18	2.1600	2.1600	2.1600	2.1600	-8.085%	248	12,435	-60.185%
2026-02-12	2.3500	2.3500	2.3500	2.3500	+34.286%	1	12,435	-63.404%
2026-02-10	1.7500	1.7500	1.7500	1.7500	+8.025%	100	12,436	-50.857%
2026-02-09	1.6200	1.6200	1.6200	1.6200	+1.250%	100	12,336	-46.914%
2026-02-06	1.7000	1.7000	1.6000	1.6000	-18.367%	22	12,236	-46.250%
2026-01-30	1.9600	1.9600	1.9600	1.9600	-8.837%	8	12,236	-56.122%
2026-01-28	2.1800	2.1800	2.1500	2.1500	+4.878%	7	12,228	-60.000%
2026-01-26	2.1300	2.1300	2.0400	2.0500	-2.381%	183	12,221	-58.049%
2026-01-23	2.1000	2.1000	2.1000	2.1000	0.000%	30	12,057	-59.048%
2026-01-21	2.1000	2.1000	2.1000	2.1000	+5.000%	1	12,057	-59.048%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-6.103%	5	12,057	-57.000%
2026-01-14	2.1300	2.1300	2.1300	2.1300	+12.105%	1	12,057	-59.624%
2026-01-08	1.9300	1.9300	1.8000	1.9000	+11.765%	48	12,056	-54.737%
2026-01-05	1.6600	1.7000	1.6600	1.7000	-8.108%	1,052	12,056	-49.412%
2025-12-31	1.8500	1.8500	1.8500	1.8500	+8.187%	5	11,956	-53.514%
2025-12-26	1.7100	1.7100	1.7100	1.7100	-9.524%	1	11,956	-49.708%
2025-12-19	1.8900	1.8900	1.8900	1.8900	-5.970%	10	11,957	-54.497%
2025-12-18	2.0800	2.0800	1.9600	2.0100	+5.789%	14	11,957	-57.214%
2025-12-15	1.9000	1.9000	1.9000	1.9000	-1.554%	1	11,957	-54.737%
2025-12-12	1.9300	1.9300	1.9300	1.9300	-6.311%	1,000	11,956	-55.440%
2025-12-10	2.0600	2.0600	2.0600	2.0600	+0.980%	1	12,924	-58.252%
2025-12-05	2.0400	2.0400	2.0400	2.0400	-4.673%	3	12,925	-57.843%
2025-12-04	2.1400	2.1400	2.1400	2.1400	-10.833%	10	12,925	-59.813%
2025-11-19	2.4000	2.4000	2.4000	2.4000	+10.092%	800	12,925	-64.167%
2025-11-11	2.1800	2.1800	2.1800	2.1800	-1.357%	10	12,125	-60.550%
2025-11-10	2.2100	2.2100	2.2100	2.2100	-1.778%	1	12,125	-61.086%
2025-11-03	2.2500	2.2500	2.2500	2.2500	-2.597%	11	12,127	-61.778%
2025-10-29	2.3100	2.3100	2.3100	2.3100	+2.212%	1	12,127	-62.771%
2025-10-27	2.2600	2.2600	2.2600	2.2600	-5.833%	2	12,128	-61.947%
2025-10-15	2.4000	2.4000	2.4000	2.4000	-11.111%	19	12,128	-64.167%
2025-10-14	2.7000	2.7000	2.7000	2.7000	-10.000%	1	12,128	-68.148%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+10.294%	1	12,128	-71.333%
2025-10-09	2.7200	2.7200	2.7200	2.7200	+4.615%	1,000	12,128	-68.382%
2025-10-08	2.6000	2.6000	2.6000	2.6000	+1.563%	10	11,128	-66.923%
2025-10-07	2.5500	2.5600	2.5400	2.5600	+3.644%	140	11,118	-66.406%
2025-09-30	2.3400	2.5000	2.3400	2.4700	+8.811%	9	11,118	-65.182%
2025-09-29	2.2600	2.2700	2.2600	2.2700	0.000%	30	11,118	-62.115%
2025-09-26	2.2500	2.2700	2.2500	2.2700	+4.608%	5	11,118	-62.115%
2025-09-23	2.1800	2.1800	2.1700	2.1700	-4.405%	6	11,117	-60.369%
2025-09-22	2.2700	2.2700	2.2700	2.2700	-0.873%	5	11,117	-62.115%
2025-09-19	2.2900	2.2900	2.2900	2.2900	-1.293%	5	11,117	-62.445%
2025-09-18	2.3200	2.3200	2.3200	2.3200	-3.734%	3	11,117	-62.931%
2025-09-17	2.4500	2.4500	2.4100	2.4100	-2.033%	13	11,117	-64.315%
2025-09-16	2.4900	2.5100	2.4600	2.4600	-1.992%	4	11,107	-65.041%
2025-09-15	2.4100	2.5100	2.4100	2.5100	+2.449%	30	11,106	-65.737%
2025-09-12	2.5200	2.5200	2.3400	2.4500	-0.407%	4	11,106	-64.898%
2025-09-11	2.4600	2.4600	2.4600	2.4600	-3.529%	2	11,106	-65.041%
2025-09-10	2.5500	2.5600	2.5100	2.5500	-3.774%	9	11,106	-66.275%
2025-09-09	2.6500	2.6500	2.6500	2.6500	-2.574%	2	11,107	-67.547%
2025-09-08	2.7600	2.7600	2.6600	2.7200	+0.741%	539	11,107	-68.382%
2025-09-05	2.5100	2.7300	2.5100	2.7000	+5.058%	582	10,572	-68.148%
2025-09-04	2.5700	2.5700	2.5700	2.5700	-2.652%	25	10,121	-66.537%
2025-09-02	2.6400	2.6400	2.6400	2.6400	+4.762%	1	10,121	-67.424%
2025-08-28	2.5000	2.5200	2.5000	2.5200	0.000%	15	10,122	-65.873%
2025-08-27	2.5200	2.5200	2.5200	2.5200	-7.353%	5	10,127	-65.873%
2025-08-22	2.7200	2.7200	2.7200	2.7200	-8.108%	30	10,127	-68.382%
2025-08-20	2.9600	2.9600	2.9600	2.9600	-4.516%	2	10,127	-70.946%
2025-08-18	3.1000	3.1000	3.1000	3.1000	+3.333%	2	10,127	-72.258%
2025-08-13	3.0500	3.1000	3.0000	3.0000	-9.091%	4	10,127	-71.333%
2025-08-11	3.3000	3.3000	3.3000	3.3000	-10.569%	2	10,126	-73.939%
2025-08-05	3.6900	3.6900	3.6900	3.6900	+17.143%	1	10,124	-76.694%
2025-07-31	2.9900	3.1500	2.9900	3.1500	+7.877%	17	10,124	-72.698%
2025-07-30	2.9200	2.9200	2.9200	2.9200	-2.013%	2	10,115	-70.548%
2025-07-29	2.9800	2.9800	2.9800	2.9800	+3.472%	10	10,115	-71.141%
2025-07-28	2.8700	2.8800	2.8700	2.8800	+2.128%	5	10,106	-70.139%
2025-07-24	2.8200	2.8200	2.8200	2.8200	-3.754%	2	10,104	-69.504%
2025-07-23	2.9300	2.9300	2.9300	2.9300	-2.333%	2	10,106	-70.648%
2025-07-21	3.0500	3.0500	3.0000	3.0000	-3.226%	5	10,104	-71.333%
2025-07-18	3.0700	3.1000	3.0700	3.1000	-1.587%	4	10,105	-72.258%
2025-07-17	3.1500	3.1500	3.1500	3.1500	-10.256%	1	10,109	-72.698%
2025-07-16	3.4000	3.5500	3.4000	3.5100	+6.364%	254	10,109	-75.499%
2025-07-14	3.3000	3.3000	3.3000	3.3000	-1.493%	2	10,048	-73.939%
2025-07-11	3.3500	3.3500	3.3500	3.3500	+3.077%	1	10,048	-74.328%
2025-07-09	3.2500	3.2500	3.2500	3.2500	+1.562%	5	10,047	-73.538%
2025-07-08	3.0500	3.2500	3.0500	3.2000	+11.111%	14	10,045	-73.125%
2025-07-03	2.8800	2.8800	2.8800	2.8800	-5.574%	1	10,046	-70.139%
2025-07-02	3.1000	3.1000	3.0500	3.0500	-1.613%	4	10,046	-71.803%
2025-07-01	3.2500	3.2500	3.1000	3.1000	-6.627%	24	10,049	-72.258%
2025-06-30	3.3500	3.3500	3.3200	3.3200	-0.896%	5	10,070	-74.096%
2025-06-27	3.3500	3.3500	3.3500	3.3500	+1.515%	1	10,073	-74.328%
2025-06-26	3.1000	3.3000	3.1000	3.3000	-7.042%	2	10,072	-73.939%
2025-06-25	3.5000	3.5500	3.5000	3.5500	+2.305%	2	10,071	-75.775%
2025-06-24	3.4000	3.4700	3.4000	3.4700	-3.611%	19	10,071	-75.216%
2025-06-23	3.6000	3.6000	3.6000	3.6000	-5.263%	2	10,066	-76.111%
2025-06-20	3.8000	3.8000	3.8000	3.8000	-4.282%	2	10,066	-77.368%
2025-06-18	4.2500	4.2500	3.9700	3.9700	-0.998%	24	10,066	-78.338%
2025-06-16	4.0100	4.0100	4.0100	4.0100	-5.647%	1	10,066	-78.554%
2025-06-13	4.2500	4.2500	4.2500	4.2500	+4.938%	2	10,066	-79.765%
2025-06-12	4.1000	4.1000	4.0500	4.0500	+3.846%	801	10,066	-78.765%
2025-06-11	3.9000	3.9000	3.9000	3.9000	+1.299%	2	9,266	-77.949%
2025-06-09	3.8600	3.9000	3.8200	3.8500	-3.750%	654	9,266	-77.662%
2025-06-06	3.9500	4.0000	3.9500	4.0000	-9.091%	6	8,616	-78.500%
2025-05-29	4.4000	4.4000	4.4000	4.4000	-5.376%	1	8,616	-80.455%
2025-05-21	4.6500	4.6500	4.6500	4.6500	+9.412%	3	8,617	-81.505%
2025-05-20	4.2000	4.2500	4.2000	4.2500	+2.410%	3	8,617	-79.765%
2025-05-16	4.3000	4.3000	4.1500	4.1500	-7.778%	302	8,618	-79.277%
2025-05-12	4.5000	4.5000	4.5000	4.5000	-19.355%	6	8,562	-80.889%
2025-05-07	5.6500	5.6500	5.5700	5.5800	-2.957%	6	8,568	-84.588%
2025-05-06	5.8000	5.8000	5.7500	5.7500	+4.545%	23	8,563	-85.043%
2025-05-05	5.5000	5.5000	5.5000	5.5000	-1.786%	2	8,541	-84.364%
2025-05-02	5.6800	5.6800	5.6000	5.6000	-6.667%	30	8,541	-84.643%
2025-05-01	6.0000	6.0000	6.0000	6.0000	-8.397%	1	8,534	-85.667%
2025-04-30	6.5500	6.5500	6.5500	6.5500	+5.645%	2	8,534	-86.870%
2025-04-29	6.2000	6.2000	6.2000	6.2000	+2.479%	1	8,534	-86.129%
2025-04-28	6.0500	6.0500	6.0500	6.0500	-0.820%	2	8,533	-85.785%
2025-04-25	6.1700	6.1700	6.1000	6.1000	-2.400%	10	8,533	-85.902%
2025-04-24	6.2500	6.2500	6.2500	6.2500	-0.794%	1	8,533	-86.240%
2025-04-23	6.1500	6.3000	6.1500	6.3000	-18.182%	5	8,533	-86.349%
2025-04-21	7.6500	7.7000	7.6500	7.7000	+10.791%	4	8,529	-88.831%
2025-04-16	6.9500	6.9500	6.9500	6.9500	+2.963%	10	8,529	-87.626%
2025-04-15	6.9700	6.9700	6.7000	6.7500	-13.462%	7	8,529	-87.259%
2025-04-14	7.8000	7.8000	7.8000	7.8000	-3.704%	9	8,527	-88.974%
2025-04-11	8.1500	8.2000	8.0000	8.1000	-2.994%	2,730	8,518	-89.383%
2025-04-10	8.2500	8.3500	8.2500	8.3500	-5.114%	3	7,517	-89.701%
2025-04-08	8.4200	8.8000	8.4200	8.8000	-10.204%	58	7,517	-90.227%
2025-04-07	9.4500	9.8000	9.4000	9.8000	+7.692%	35	7,474	-91.224%
2025-04-04	8.6500	9.2500	8.6000	9.1000	+28.169%	14,004	12,509	-90.549%
2025-04-03	6.6500	7.1000	6.6500	7.1000	+65.116%	3	509	-87.887%
2025-03-26	4.3000	4.3000	4.3000	4.3000	-0.463%	3	509	-80.000%
2025-03-24	4.3200	4.3200	4.3200	4.3200	-10.000%	2	506	-80.093%
2025-03-17	4.7000	4.8000	4.7000	4.8000	-8.571%	3	508	-82.083%
2025-03-14	5.1500	5.2500	5.1500	5.2500	+1.156%	14	505	-83.619%
2025-03-12	5.1900	5.1900	5.1900	5.1900	-9.739%	1	512	-83.430%
2025-03-11	5.7000	5.7500	5.7000	5.7500	-8.730%	4	511	-85.043%
2025-03-10	5.4000	6.3000	5.4000	6.3000	+25.749%	9	509	-86.349%
2025-03-07	5.0100	5.0100	5.0100	5.0100	+11.333%	8	504	-82.834%
2025-03-06	4.5000	4.5000	4.5000	4.5000	-10.891%	50	450	-80.889%
2025-03-05	4.7500	5.0500	4.7500	5.0500	+6.316%	53	450	-82.970%
2025-03-04	4.6000	4.7500	4.6000	4.7500	+18.750%	3	399	-81.895%
2025-03-03	3.5000	4.0000	3.5000	4.0000	0.000%	42	396	-78.500%
2025-02-25	4.0000	4.0000	4.0000	4.0000	+13.960%	10	354	-78.500%
2025-02-20	3.5100	3.5100	3.5100	3.5100	-2.770%	7	347	-75.499%
2025-02-19	3.6100	3.6100	3.6100	3.6100	+4.638%	10	347	-76.177%
2025-02-18	3.4500	3.4500	3.4500	3.4500	+7.813%	1	337	-75.072%
2025-02-14	3.3000	3.3000	3.2000	3.2000	-8.832%	620	27	-73.125%
2025-02-12	3.5100	3.5100	3.5100	3.5100	+11.783%	5	27	-75.499%
2025-02-07	3.0000	3.1400	3.0000	3.1400	-4.848%	20	22	-72.611%
2025-02-04	3.3000	3.3000	3.3000	3.3000	-1.493%	2	12	-73.939%
2025-01-30	3.3500	3.3500	3.3500	3.3500	+1.515%	5	12	-74.328%
2025-01-24	3.0600	3.3000	3.0600	3.3000	0.000%	14	7	-73.939%