Dark

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

EOD

Aug 20, 2026

0.5200+26.829%(+0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	0.5200	0.5200	0.5200	0.5200	+26.829%	1	14,981	0.000%
2026-08-17	0.4100	0.4100	0.4100	0.4100	-4.651%	5	14,981	+26.829%
2026-08-14	0.4300	0.4300	0.4300	0.4300	-8.511%	2	14,986	+20.930%
2026-08-13	0.4200	0.4700	0.4200	0.4700	-6.000%	72	14,984	+10.638%
2026-08-12	0.5000	0.5000	0.5000	0.5000	+4.167%	1	14,984	+4.000%
2026-08-11	0.4600	0.4800	0.4500	0.4800	-4.000%	76	14,985	+8.333%
2026-08-10	0.5100	0.5100	0.5000	0.5000	-5.660%	121	14,989	+4.000%
2026-08-07	0.5300	0.5300	0.5300	0.5300	-7.018%	147	14,990	-1.887%
2026-08-05	0.5700	0.5700	0.5700	0.5700	+3.636%	1	14,990	-8.772%
2026-08-04	0.5700	0.5800	0.5500	0.5500	-1.786%	184	14,991	-5.455%
2026-07-29	0.5600	0.5600	0.5600	0.5600	-27.273%	1	14,991	-7.143%
2026-07-24	0.7700	0.7700	0.7700	0.7700	+13.235%	2	14,990	-32.468%
2026-07-15	0.6800	0.6800	0.6800	0.6800	-9.333%	1	14,992	-23.529%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-6.250%	3	14,993	-30.667%
2026-07-09	0.8900	0.8900	0.8000	0.8000	0.000%	5	14,996	-35.000%
2026-07-06	0.8000	0.8000	0.8000	0.8000	-2.439%	1	15,001	-35.000%
2026-07-02	0.8200	0.8200	0.8200	0.8200	-4.651%	1	15,001	-36.585%
2026-07-01	0.8700	0.8700	0.8600	0.8600	-2.273%	8	15,001	-39.535%
2026-06-30	0.8900	0.8900	0.8800	0.8800	-5.376%	2	15,002	-40.909%
2026-06-24	0.9200	0.9500	0.9200	0.9300	+2.198%	25	15,000	-44.086%
2026-06-23	0.9100	0.9100	0.9100	0.9100	-6.186%	10	14,988	-42.857%
2026-06-22	1.0000	1.0000	0.9600	0.9700	-5.825%	618	14,978	-46.392%
2026-06-18	0.9900	1.0300	0.9900	1.0300	-4.630%	35	15,145	-49.515%
2026-06-16	1.0800	1.0800	1.0800	1.0800	0.000%	1	15,145	-51.852%
2026-06-15	1.1000	1.1000	1.0800	1.0800	-7.692%	10	15,144	-51.852%
2026-06-12	1.1900	1.1900	1.1700	1.1700	-9.302%	4	15,150	-55.556%
2026-06-10	1.3000	1.3000	1.2900	1.2900	-9.155%	11	15,154	-59.690%
2026-06-09	1.4200	1.4200	1.4200	1.4200	0.000%	10	15,154	-63.380%
2026-06-08	1.4200	1.4200	1.4200	1.4200	+2.899%	3	15,164	-63.380%
2026-06-04	1.4000	1.4000	1.3800	1.3800	-11.538%	7	15,167	-62.319%
2026-06-02	1.5600	1.5600	1.5600	1.5600	-6.587%	1	15,165	-66.667%
2026-06-01	1.6800	1.6900	1.6100	1.6700	-5.650%	40	15,165	-68.862%
2026-05-27	1.7700	1.7700	1.7700	1.7700	+4.118%	15	15,127	-70.621%
2026-05-26	1.6800	1.7000	1.6800	1.7000	-2.857%	90	15,142	-69.412%
2026-05-22	1.7500	1.7500	1.7500	1.7500	-7.895%	1	15,143	-70.286%
2026-05-21	1.9000	1.9300	1.9000	1.9000	+2.703%	206	15,142	-72.632%
2026-05-20	1.8500	1.8500	1.8500	1.8500	-12.736%	1	15,142	-71.892%
2026-05-15	2.1400	2.1500	2.1000	2.1200	0.000%	20	15,143	-75.472%
2026-05-13	2.1200	2.1200	2.1200	2.1200	+0.952%	1	15,133	-75.472%
2026-05-12	2.1100	2.1200	2.1000	2.1000	+3.960%	630	15,048	-75.238%
2026-05-11	2.0200	2.0200	2.0200	2.0200	+1.000%	1	15,048	-74.257%
2026-05-08	2.0000	2.0000	2.0000	2.0000	+18.343%	4	15,048	-74.000%
2026-05-06	1.7000	1.7000	1.6900	1.6900	-8.152%	358	15,044	-69.231%
2026-04-28	1.8200	1.9600	1.8100	1.8400	+5.143%	460	14,854	-71.739%
2026-04-23	1.7500	1.7500	1.7500	1.7500	-2.235%	1	14,854	-70.286%
2026-04-21	1.7900	1.7900	1.7900	1.7900	+2.286%	2	14,851	-70.950%
2026-04-20	1.8400	1.8400	1.7500	1.7500	+0.575%	4	14,851	-70.286%
2026-04-15	1.7400	1.7400	1.7400	1.7400	-10.769%	8	14,849	-70.115%
2026-04-14	2.0100	2.0100	1.9500	1.9500	-8.451%	4	14,857	-73.333%
2026-04-10	2.1300	2.1400	2.1300	2.1300	-4.911%	23	14,855	-75.587%
2026-04-09	2.2400	2.2400	2.2400	2.2400	-1.754%	1	14,840	-76.786%
2026-04-08	2.2800	2.2800	2.2800	2.2800	-13.962%	4	14,840	-77.193%
2026-04-07	2.6500	2.6500	2.6500	2.6500	-10.169%	15	14,840	-80.377%
2026-04-01	2.9500	2.9500	2.9500	2.9500	-9.786%	3	14,825	-82.373%
2026-03-30	3.2700	3.2700	3.2700	3.2700	+3.155%	1	14,828	-84.098%
2026-03-27	3.1700	3.1700	3.1700	3.1700	+7.458%	1	14,828	-83.596%
2026-03-26	2.9900	2.9900	2.9000	2.9500	-10.606%	4	14,827	-82.373%
2026-03-20	3.1600	3.3000	3.1600	3.3000	-2.077%	127	14,824	-84.242%
2026-03-19	3.3700	3.3700	3.3700	3.3700	+12.333%	4	14,749	-84.570%
2026-03-18	3.0000	3.0000	3.0000	3.0000	-8.815%	1,500	14,749	-82.667%
2026-03-13	3.2900	3.2900	3.2900	3.2900	+4.444%	1	13,699	-84.195%
2026-03-09	3.2000	3.2000	3.1500	3.1500	+2.941%	753	13,598	-83.492%
2026-03-06	3.0800	3.0800	3.0600	3.0600	+11.679%	200	12,947	-83.007%
2026-03-02	2.7400	2.7400	2.7400	2.7400	-2.837%	1	12,747	-81.022%
2026-02-27	2.8000	2.8300	2.8000	2.8200	+6.818%	312	12,747	-81.560%
2026-02-24	2.5700	2.6900	2.5700	2.6400	+22.222%	7	12,438	-80.303%
2026-02-18	2.1600	2.1600	2.1600	2.1600	-8.085%	248	12,435	-75.926%
2026-02-12	2.3500	2.3500	2.3500	2.3500	+34.286%	1	12,435	-77.872%
2026-02-10	1.7500	1.7500	1.7500	1.7500	+8.025%	100	12,436	-70.286%
2026-02-09	1.6200	1.6200	1.6200	1.6200	+1.250%	100	12,336	-67.901%
2026-02-06	1.7000	1.7000	1.6000	1.6000	-18.367%	22	12,236	-67.500%
2026-01-30	1.9600	1.9600	1.9600	1.9600	-8.837%	8	12,236	-73.469%
2026-01-28	2.1800	2.1800	2.1500	2.1500	+4.878%	7	12,228	-75.814%
2026-01-26	2.1300	2.1300	2.0400	2.0500	-2.381%	183	12,221	-74.634%
2026-01-23	2.1000	2.1000	2.1000	2.1000	0.000%	30	12,057	-75.238%
2026-01-21	2.1000	2.1000	2.1000	2.1000	+5.000%	1	12,057	-75.238%
2026-01-15	2.0000	2.0000	2.0000	2.0000	-6.103%	5	12,057	-74.000%
2026-01-14	2.1300	2.1300	2.1300	2.1300	+12.105%	1	12,057	-75.587%
2026-01-08	1.9300	1.9300	1.8000	1.9000	+11.765%	48	12,056	-72.632%
2026-01-05	1.6600	1.7000	1.6600	1.7000	-8.108%	1,052	12,056	-69.412%
2025-12-31	1.8500	1.8500	1.8500	1.8500	+8.187%	5	11,956	-71.892%
2025-12-26	1.7100	1.7100	1.7100	1.7100	-9.524%	1	11,956	-69.591%
2025-12-19	1.8900	1.8900	1.8900	1.8900	-5.970%	10	11,957	-72.487%
2025-12-18	2.0800	2.0800	1.9600	2.0100	+5.789%	14	11,957	-74.129%
2025-12-15	1.9000	1.9000	1.9000	1.9000	-1.554%	1	11,957	-72.632%
2025-12-12	1.9300	1.9300	1.9300	1.9300	-6.311%	1,000	11,956	-73.057%
2025-12-10	2.0600	2.0600	2.0600	2.0600	+0.980%	1	12,924	-74.757%
2025-12-05	2.0400	2.0400	2.0400	2.0400	-4.673%	3	12,925	-74.510%
2025-12-04	2.1400	2.1400	2.1400	2.1400	-10.833%	10	12,925	-75.701%
2025-11-19	2.4000	2.4000	2.4000	2.4000	+10.092%	800	12,925	-78.333%
2025-11-11	2.1800	2.1800	2.1800	2.1800	-1.357%	10	12,125	-76.147%
2025-11-10	2.2100	2.2100	2.2100	2.2100	-1.778%	1	12,125	-76.471%
2025-11-03	2.2500	2.2500	2.2500	2.2500	-2.597%	11	12,127	-76.889%
2025-10-29	2.3100	2.3100	2.3100	2.3100	+2.212%	1	12,127	-77.489%
2025-10-27	2.2600	2.2600	2.2600	2.2600	-5.833%	2	12,128	-76.991%
2025-10-15	2.4000	2.4000	2.4000	2.4000	-11.111%	19	12,128	-78.333%
2025-10-14	2.7000	2.7000	2.7000	2.7000	-10.000%	1	12,128	-80.741%
2025-10-10	3.0000	3.0000	3.0000	3.0000	+10.294%	1	12,128	-82.667%
2025-10-09	2.7200	2.7200	2.7200	2.7200	+4.615%	1,000	12,128	-80.882%
2025-10-08	2.6000	2.6000	2.6000	2.6000	+1.563%	10	11,128	-80.000%
2025-10-07	2.5500	2.5600	2.5400	2.5600	+3.644%	140	11,118	-79.688%
2025-09-30	2.3400	2.5000	2.3400	2.4700	+8.811%	9	11,118	-78.947%
2025-09-29	2.2600	2.2700	2.2600	2.2700	0.000%	30	11,118	-77.093%
2025-09-26	2.2500	2.2700	2.2500	2.2700	+4.608%	5	11,118	-77.093%
2025-09-23	2.1800	2.1800	2.1700	2.1700	-4.405%	6	11,117	-76.037%
2025-09-22	2.2700	2.2700	2.2700	2.2700	-0.873%	5	11,117	-77.093%
2025-09-19	2.2900	2.2900	2.2900	2.2900	-1.293%	5	11,117	-77.293%
2025-09-18	2.3200	2.3200	2.3200	2.3200	-3.734%	3	11,117	-77.586%
2025-09-17	2.4500	2.4500	2.4100	2.4100	-2.033%	13	11,117	-78.423%
2025-09-16	2.4900	2.5100	2.4600	2.4600	-1.992%	4	11,107	-78.862%
2025-09-15	2.4100	2.5100	2.4100	2.5100	+2.449%	30	11,106	-79.283%
2025-09-12	2.5200	2.5200	2.3400	2.4500	-0.407%	4	11,106	-78.776%
2025-09-11	2.4600	2.4600	2.4600	2.4600	-3.529%	2	11,106	-78.862%
2025-09-10	2.5500	2.5600	2.5100	2.5500	-3.774%	9	11,106	-79.608%
2025-09-09	2.6500	2.6500	2.6500	2.6500	-2.574%	2	11,107	-80.377%
2025-09-08	2.7600	2.7600	2.6600	2.7200	+0.741%	539	11,107	-80.882%
2025-09-05	2.5100	2.7300	2.5100	2.7000	+5.058%	582	10,572	-80.741%
2025-09-04	2.5700	2.5700	2.5700	2.5700	-2.652%	25	10,121	-79.767%
2025-09-02	2.6400	2.6400	2.6400	2.6400	+4.762%	1	10,121	-80.303%
2025-08-28	2.5000	2.5200	2.5000	2.5200	0.000%	15	10,122	-79.365%
2025-08-27	2.5200	2.5200	2.5200	2.5200	-7.353%	5	10,127	-79.365%
2025-08-22	2.7200	2.7200	2.7200	2.7200	-8.108%	30	10,127	-80.882%
2025-08-20	2.9600	2.9600	2.9600	2.9600	-4.516%	2	10,127	-82.432%
2025-08-18	3.1000	3.1000	3.1000	3.1000	+3.333%	2	10,127	-83.226%
2025-08-13	3.0500	3.1000	3.0000	3.0000	-9.091%	4	10,127	-82.667%
2025-08-11	3.3000	3.3000	3.3000	3.3000	-10.569%	2	10,126	-84.242%
2025-08-05	3.6900	3.6900	3.6900	3.6900	+17.143%	1	10,124	-85.908%
2025-07-31	2.9900	3.1500	2.9900	3.1500	+7.877%	17	10,124	-83.492%
2025-07-30	2.9200	2.9200	2.9200	2.9200	-2.013%	2	10,115	-82.192%
2025-07-29	2.9800	2.9800	2.9800	2.9800	+3.472%	10	10,115	-82.550%
2025-07-28	2.8700	2.8800	2.8700	2.8800	+2.128%	5	10,106	-81.944%
2025-07-24	2.8200	2.8200	2.8200	2.8200	-3.754%	2	10,104	-81.560%
2025-07-23	2.9300	2.9300	2.9300	2.9300	-2.333%	2	10,106	-82.253%
2025-07-21	3.0500	3.0500	3.0000	3.0000	-3.226%	5	10,104	-82.667%
2025-07-18	3.0700	3.1000	3.0700	3.1000	-1.587%	4	10,105	-83.226%
2025-07-17	3.1500	3.1500	3.1500	3.1500	-10.256%	1	10,109	-83.492%
2025-07-16	3.4000	3.5500	3.4000	3.5100	+6.364%	254	10,109	-85.185%
2025-07-14	3.3000	3.3000	3.3000	3.3000	-1.493%	2	10,048	-84.242%
2025-07-11	3.3500	3.3500	3.3500	3.3500	+3.077%	1	10,048	-84.478%
2025-07-09	3.2500	3.2500	3.2500	3.2500	+1.562%	5	10,047	-84.000%
2025-07-08	3.0500	3.2500	3.0500	3.2000	+11.111%	14	10,045	-83.750%
2025-07-03	2.8800	2.8800	2.8800	2.8800	-5.574%	1	10,046	-81.944%
2025-07-02	3.1000	3.1000	3.0500	3.0500	-1.613%	4	10,046	-82.951%
2025-07-01	3.2500	3.2500	3.1000	3.1000	-6.627%	24	10,049	-83.226%
2025-06-30	3.3500	3.3500	3.3200	3.3200	-0.896%	5	10,070	-84.337%
2025-06-27	3.3500	3.3500	3.3500	3.3500	+1.515%	1	10,073	-84.478%
2025-06-26	3.1000	3.3000	3.1000	3.3000	-7.042%	2	10,072	-84.242%
2025-06-25	3.5000	3.5500	3.5000	3.5500	+2.305%	2	10,071	-85.352%
2025-06-24	3.4000	3.4700	3.4000	3.4700	-3.611%	19	10,071	-85.014%
2025-06-23	3.6000	3.6000	3.6000	3.6000	-5.263%	2	10,066	-85.556%
2025-06-20	3.8000	3.8000	3.8000	3.8000	-4.282%	2	10,066	-86.316%
2025-06-18	4.2500	4.2500	3.9700	3.9700	-0.998%	24	10,066	-86.902%
2025-06-16	4.0100	4.0100	4.0100	4.0100	-5.647%	1	10,066	-87.032%
2025-06-13	4.2500	4.2500	4.2500	4.2500	+4.938%	2	10,066	-87.765%
2025-06-12	4.1000	4.1000	4.0500	4.0500	+3.846%	801	10,066	-87.160%
2025-06-11	3.9000	3.9000	3.9000	3.9000	+1.299%	2	9,266	-86.667%
2025-06-09	3.8600	3.9000	3.8200	3.8500	-3.750%	654	9,266	-86.494%
2025-06-06	3.9500	4.0000	3.9500	4.0000	-9.091%	6	8,616	-87.000%
2025-05-29	4.4000	4.4000	4.4000	4.4000	-5.376%	1	8,616	-88.182%
2025-05-21	4.6500	4.6500	4.6500	4.6500	+9.412%	3	8,617	-88.817%
2025-05-20	4.2000	4.2500	4.2000	4.2500	+2.410%	3	8,617	-87.765%
2025-05-16	4.3000	4.3000	4.1500	4.1500	-7.778%	302	8,618	-87.470%
2025-05-12	4.5000	4.5000	4.5000	4.5000	-19.355%	6	8,562	-88.444%
2025-05-07	5.6500	5.6500	5.5700	5.5800	-2.957%	6	8,568	-90.681%
2025-05-06	5.8000	5.8000	5.7500	5.7500	+4.545%	23	8,563	-90.957%
2025-05-05	5.5000	5.5000	5.5000	5.5000	-1.786%	2	8,541	-90.545%
2025-05-02	5.6800	5.6800	5.6000	5.6000	-6.667%	30	8,541	-90.714%
2025-05-01	6.0000	6.0000	6.0000	6.0000	-8.397%	1	8,534	-91.333%
2025-04-30	6.5500	6.5500	6.5500	6.5500	+5.645%	2	8,534	-92.061%
2025-04-29	6.2000	6.2000	6.2000	6.2000	+2.479%	1	8,534	-91.613%
2025-04-28	6.0500	6.0500	6.0500	6.0500	-0.820%	2	8,533	-91.405%
2025-04-25	6.1700	6.1700	6.1000	6.1000	-2.400%	10	8,533	-91.475%
2025-04-24	6.2500	6.2500	6.2500	6.2500	-0.794%	1	8,533	-91.680%
2025-04-23	6.1500	6.3000	6.1500	6.3000	-18.182%	5	8,533	-91.746%
2025-04-21	7.6500	7.7000	7.6500	7.7000	+10.791%	4	8,529	-93.247%
2025-04-16	6.9500	6.9500	6.9500	6.9500	+2.963%	10	8,529	-92.518%
2025-04-15	6.9700	6.9700	6.7000	6.7500	-13.462%	7	8,529	-92.296%
2025-04-14	7.8000	7.8000	7.8000	7.8000	-3.704%	9	8,527	-93.333%
2025-04-11	8.1500	8.2000	8.0000	8.1000	-2.994%	2,730	8,518	-93.580%
2025-04-10	8.2500	8.3500	8.2500	8.3500	-5.114%	3	7,517	-93.772%
2025-04-08	8.4200	8.8000	8.4200	8.8000	-10.204%	58	7,517	-94.091%
2025-04-07	9.4500	9.8000	9.4000	9.8000	+7.692%	35	7,474	-94.694%
2025-04-04	8.6500	9.2500	8.6000	9.1000	+28.169%	14,004	12,509	-94.286%
2025-04-03	6.6500	7.1000	6.6500	7.1000	+65.116%	3	509	-92.676%
2025-03-26	4.3000	4.3000	4.3000	4.3000	-0.463%	3	509	-87.907%
2025-03-24	4.3200	4.3200	4.3200	4.3200	-10.000%	2	506	-87.963%
2025-03-17	4.7000	4.8000	4.7000	4.8000	-8.571%	3	508	-89.167%
2025-03-14	5.1500	5.2500	5.1500	5.2500	+1.156%	14	505	-90.095%
2025-03-12	5.1900	5.1900	5.1900	5.1900	-9.739%	1	512	-89.981%
2025-03-11	5.7000	5.7500	5.7000	5.7500	-8.730%	4	511	-90.957%
2025-03-10	5.4000	6.3000	5.4000	6.3000	+25.749%	9	509	-91.746%
2025-03-07	5.0100	5.0100	5.0100	5.0100	+11.333%	8	504	-89.621%
2025-03-06	4.5000	4.5000	4.5000	4.5000	-10.891%	50	450	-88.444%
2025-03-05	4.7500	5.0500	4.7500	5.0500	+6.316%	53	450	-89.703%
2025-03-04	4.6000	4.7500	4.6000	4.7500	+18.750%	3	399	-89.053%
2025-03-03	3.5000	4.0000	3.5000	4.0000	0.000%	42	396	-87.000%
2025-02-25	4.0000	4.0000	4.0000	4.0000	+13.960%	10	354	-87.000%
2025-02-20	3.5100	3.5100	3.5100	3.5100	-2.770%	7	347	-85.185%
2025-02-19	3.6100	3.6100	3.6100	3.6100	+4.638%	10	347	-85.596%
2025-02-18	3.4500	3.4500	3.4500	3.4500	+7.813%	1	337	-84.928%
2025-02-14	3.3000	3.3000	3.2000	3.2000	-8.832%	620	27	-83.750%
2025-02-12	3.5100	3.5100	3.5100	3.5100	+11.783%	5	27	-85.185%
2025-02-07	3.0000	3.1400	3.0000	3.1400	-4.848%	20	22	-83.439%
2025-02-04	3.3000	3.3000	3.3000	3.3000	-1.493%	2	12	-84.242%
2025-01-30	3.3500	3.3500	3.3500	3.3500	+1.515%	5	12	-84.478%
2025-01-24	3.0600	3.3000	3.0600	3.3000	0.000%	14	7	-84.242%