Dark

BAC20270617P43
BAC Jun 17 2027 43.00 Put (BAC270617P00043000)
option OPRA

EOD

Jun 30, 2026

1.26-3.077%(-0.04)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.2700	1.2700	1.2500	1.2600	-3.077%	4	2,668	0.000%
2026-06-26	1.3000	1.3000	1.3000	1.3000	+1.563%	1	2,669	-3.077%
2026-06-25	1.2800	1.2800	1.2800	1.2800	-0.775%	2	2,669	-1.563%
2026-06-23	1.3000	1.3200	1.2800	1.2900	-3.008%	250	2,667	-2.326%
2026-06-22	1.3000	1.3500	1.3000	1.3300	0.000%	452	2,651	-5.263%
2026-06-17	1.3400	1.3400	1.3300	1.3300	-4.317%	167	2,763	-5.263%
2026-06-16	1.4700	1.4700	1.3900	1.3900	-39.827%	2	2,760	-9.353%
2026-06-01	2.3600	2.3600	2.3100	2.3100	-1.702%	70	2,760	-45.455%
2026-05-29	2.4100	2.4100	2.3200	2.3500	-2.083%	29	2,757	-46.383%
2026-05-27	2.4500	2.4800	2.4000	2.4000	+6.667%	4	2,766	-47.500%
2026-05-26	2.2900	2.3300	2.2500	2.2500	+0.446%	240	2,764	-44.000%
2026-05-06	2.2300	2.2400	2.2300	2.2400	-4.681%	250	2,719	-43.750%
2026-04-28	2.3500	2.3500	2.3500	2.3500	-5.622%	2	2,527	-46.383%
2026-04-27	2.4900	2.4900	2.4900	2.4900	-4.231%	2	2,527	-49.398%
2026-04-24	2.6000	2.6000	2.6000	2.6000	+18.182%	78	2,527	-51.538%
2026-04-20	2.2000	2.2000	2.2000	2.2000	-2.655%	10	2,527	-42.727%
2026-04-17	2.2700	2.2700	2.1700	2.2600	-0.441%	5	2,537	-44.248%
2026-04-15	2.2700	2.2700	2.2700	2.2700	-15.926%	2	2,540	-44.493%
2026-04-13	2.7000	2.7000	2.7000	2.7000	-4.930%	3	2,540	-53.333%
2026-04-09	2.8900	2.8900	2.8400	2.8400	-4.698%	13	2,540	-55.634%
2026-04-08	2.9800	2.9800	2.9800	2.9800	-13.623%	2	2,529	-57.718%
2026-04-07	3.4500	3.4500	3.4500	3.4500	-16.058%	5	2,527	-63.478%
2026-03-31	4.1100	4.1200	4.1100	4.1100	-3.294%	100	2,522	-69.343%
2026-03-27	4.2500	4.2500	4.2500	4.2500	+13.333%	5	2,622	-70.353%
2026-03-25	3.7500	3.7500	3.7500	3.7500	-4.580%	5	2,622	-66.400%
2026-03-24	3.8000	3.9400	3.8000	3.9300	-1.256%	21	2,622	-67.939%
2026-03-23	3.9200	4.0100	3.9000	3.9800	-6.353%	399	2,643	-68.342%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-2.299%	104	3,025	-70.353%
2026-03-19	4.3500	4.3500	4.3500	4.3500	+10.127%	15	3,030	-71.034%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-6.840%	151	3,045	-68.101%
2026-03-12	4.3500	4.3500	4.2300	4.2400	+6.000%	168	2,896	-70.283%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-6.977%	5	2,732	-68.500%
2026-03-09	4.3000	4.4000	4.3000	4.3000	+7.500%	36	2,727	-70.698%
2026-03-06	4.0000	4.0000	4.0000	4.0000	+14.286%	5	2,738	-68.500%
2026-03-03	3.9000	3.9300	3.5000	3.5000	-4.110%	437	2,743	-64.000%
2026-03-02	3.8000	3.8000	3.6500	3.6500	+0.551%	31	2,324	-65.479%
2026-02-27	3.6000	3.6300	3.5500	3.6300	+15.238%	14	2,348	-65.289%
2026-02-25	3.0000	3.1500	3.0000	3.1500	-11.268%	60	2,287	-60.000%
2026-02-24	3.3000	3.5500	3.3000	3.5500	+43.145%	7	2,287	-64.507%
2026-02-20	2.5800	2.5800	2.4800	2.4800	-16.779%	3	2,287	-49.194%
2026-02-12	2.9800	2.9900	2.9800	2.9800	+30.702%	124	2,284	-57.718%
2026-02-11	2.2800	2.2800	2.2800	2.2800	-7.317%	1	2,160	-44.737%
2026-02-05	2.4600	2.4600	2.4600	2.4600	+6.957%	2	2,159	-48.780%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-5.738%	1	2,157	-45.217%
2026-02-03	2.2800	2.4400	2.2800	2.4400	+0.412%	5	2,158	-48.361%
2026-02-02	2.4400	2.4400	2.4300	2.4300	-12.274%	3	2,161	-48.148%
2026-01-28	2.7800	2.7800	2.7700	2.7700	+2.593%	38	2,163	-54.513%
2026-01-26	2.8000	2.8000	2.7000	2.7000	-1.818%	207	2,163	-53.333%
2026-01-21	2.7500	2.7500	2.7500	2.7500	-0.722%	135	1,958	-54.182%
2026-01-20	2.7800	2.7900	2.7500	2.7700	+1.095%	108	1,856	-54.513%
2026-01-14	2.7500	2.8800	2.7400	2.7400	+12.757%	243	1,782	-54.015%
2026-01-13	2.4300	2.4300	2.4300	2.4300	+19.118%	15	1,918	-48.148%
2026-01-05	2.0400	2.0400	2.0400	2.0400	-7.692%	10	1,893	-38.235%
2025-12-26	2.2100	2.2100	2.2100	2.2100	-15.000%	1	1,893	-42.986%
2025-12-17	2.6000	2.6000	2.6000	2.6000	-3.346%	1	1,892	-51.538%
2025-12-05	2.6900	2.6900	2.6900	2.6900	-17.231%	4	1,893	-53.160%
2025-11-24	3.2500	3.2500	3.2500	3.2500	-2.985%	2	1,893	-61.231%
2025-11-21	3.3500	3.3500	3.3500	3.3500	-2.899%	78	1,893	-62.388%
2025-11-20	3.4000	3.4500	3.4000	3.4500	+30.682%	67	1,815	-63.478%
2025-11-12	2.6500	2.6500	2.6400	2.6400	-7.042%	72	1,765	-52.273%
2025-11-10	2.8500	2.8500	2.8400	2.8400	-5.333%	52	1,693	-55.634%
2025-11-07	3.0000	3.0000	3.0000	3.0000	+1.695%	1	1,641	-58.000%
2025-10-31	2.9700	2.9700	2.9500	2.9500	+3.147%	36	1,640	-57.288%
2025-10-28	2.8600	2.8600	2.8500	2.8600	-7.742%	165	1,604	-55.944%
2025-10-15	3.1000	3.1000	3.1000	3.1000	-22.693%	2	1,474	-59.355%
2025-10-10	4.0100	4.0100	4.0100	4.0100	+19.701%	1	1,476	-68.579%
2025-10-07	3.3500	3.3500	3.3500	3.3500	-0.593%	1	1,478	-62.388%
2025-10-06	3.2000	3.3700	3.2000	3.3700	-0.882%	3	1,478	-62.611%
2025-10-02	3.4000	3.4000	3.4000	3.4000	+4.615%	3	1,477	-62.941%
2025-10-01	3.2500	3.2500	3.2500	3.2500	+1.562%	1	1,474	-61.231%
2025-09-30	2.9000	3.2000	2.8900	3.2000	+8.844%	24	1,473	-60.625%
2025-09-29	2.9100	2.9800	2.9100	2.9400	-0.339%	16	1,471	-57.143%
2025-09-26	2.9100	2.9500	2.9100	2.9500	-6.349%	6	1,463	-57.288%
2025-09-25	3.1500	3.1500	3.1500	3.1500	+1.613%	1	1,459	-60.000%
2025-09-24	3.1000	3.1000	3.1000	3.1000	+1.639%	1	1,458	-59.355%
2025-09-23	3.0500	3.0500	3.0500	3.0500	+2.007%	1	1,459	-58.689%
2025-09-18	3.0000	3.0000	2.9900	2.9900	-3.548%	2	1,458	-57.860%
2025-09-17	3.1500	3.1500	3.1000	3.1000	-4.615%	3	1,460	-59.355%
2025-09-16	3.3000	3.3100	3.2500	3.2500	-0.612%	4	1,461	-61.231%
2025-09-15	3.2000	3.2700	3.1500	3.2700	+2.188%	5	1,461	-61.468%
2025-09-12	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,462	-60.625%
2025-09-11	3.2000	3.2000	3.2000	3.2000	-4.192%	1	1,463	-60.625%
2025-09-10	3.3500	3.3500	3.3400	3.3400	-0.890%	3	1,464	-62.275%
2025-09-09	3.3700	3.3700	3.3700	3.3700	-6.389%	1	1,465	-62.611%
2025-09-08	3.5500	3.6500	3.5000	3.6000	+2.857%	6	1,464	-65.000%
2025-09-05	3.4500	3.5000	3.3500	3.5000	+2.941%	509	1,462	-64.000%
2025-09-03	3.4100	3.4100	3.4000	3.4000	0.000%	3	1,051	-62.941%
2025-09-02	3.4500	3.4500	3.4000	3.4000	+3.343%	3	1,052	-62.941%
2025-08-27	3.3500	3.3500	3.2900	3.2900	-3.235%	3	1,052	-61.702%
2025-08-26	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,051	-62.941%
2025-08-25	3.5500	3.5500	3.5000	3.5000	0.000%	3	1,052	-64.000%
2025-08-22	3.7500	3.7500	3.5000	3.5000	-7.895%	12	1,049	-64.000%
2025-08-21	3.8000	3.8000	3.8000	3.8000	-3.797%	5	1,051	-66.842%
2025-08-19	3.9500	3.9500	3.9500	3.9500	+1.023%	1	1,046	-68.101%
2025-08-18	3.9100	3.9100	3.9100	3.9100	-3.218%	2	1,046	-67.775%
2025-08-15	4.0400	4.0400	4.0400	4.0400	+2.278%	1	1,044	-68.812%
2025-08-13	3.9500	3.9500	3.9500	3.9500	-16.842%	4	1,044	-68.101%
2025-08-07	4.6500	4.7500	4.6500	4.7500	+4.396%	2	1,043	-73.474%
2025-08-06	4.5500	4.5500	4.5500	4.5500	-4.211%	1	1,041	-72.308%
2025-08-05	4.7500	4.7500	4.7500	4.7500	+7.955%	1	1,040	-73.474%
2025-08-01	4.4000	4.4000	4.4000	4.4000	+8.642%	1	1,039	-71.364%
2025-07-31	3.9000	4.0500	3.9000	4.0500	+3.846%	17	1,038	-68.889%
2025-07-30	3.9000	3.9000	3.9000	3.9000	+3.175%	1	1,038	-67.692%
2025-07-25	3.7800	3.7800	3.7800	3.7800	+3.562%	2	1,038	-66.667%
2025-07-24	3.6500	3.6900	3.6100	3.6500	-6.410%	63	1,038	-65.479%
2025-07-23	3.8000	3.9000	3.8000	3.9000	+1.299%	2	1,061	-67.692%
2025-07-22	3.8000	3.8500	3.8000	3.8500	-2.532%	5	1,060	-67.273%
2025-07-21	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,059	-68.101%
2025-07-18	4.0500	4.0500	4.0000	4.0000	-2.439%	2	1,058	-68.500%
2025-07-17	4.1000	4.1000	4.1000	4.1000	-7.865%	1	1,058	-69.268%
2025-07-16	4.5000	4.5000	4.4500	4.4500	+5.952%	2	1,058	-71.685%
2025-07-14	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,056	-70.000%
2025-07-11	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,056	-70.698%
2025-07-08	4.1000	4.2000	4.1000	4.2000	+12.000%	19	1,055	-70.000%
2025-07-07	3.7500	3.7500	3.7500	3.7500	+1.351%	2	1,055	-66.400%
2025-07-03	3.7000	3.7000	3.7000	3.7000	-3.896%	5	1,053	-65.946%
2025-07-02	3.9000	3.9000	3.8500	3.8500	-3.750%	56	1,053	-67.273%
2025-07-01	4.2000	4.2000	4.0000	4.0000	-5.882%	12	997	-68.500%
2025-06-30	4.2500	4.3500	4.2000	4.2500	0.000%	16	998	-70.353%
2025-06-27	4.2500	4.2500	4.2500	4.2500	+0.236%	1	998	-70.353%
2025-06-26	4.3500	4.3500	4.2400	4.2400	-3.636%	8	999	-70.283%
2025-06-25	4.4500	4.4500	4.4000	4.4000	-1.566%	4	997	-71.364%
2025-06-24	4.5000	4.5000	4.3000	4.4700	-4.894%	258	995	-71.812%
2025-06-23	4.9000	4.9000	4.7000	4.7000	-6.000%	9	1,177	-73.191%
2025-06-18	5.1000	5.1300	5.0000	5.0000	-3.846%	19	1,175	-74.800%
2025-06-16	5.1500	5.2000	5.0100	5.2000	-3.704%	19	1,175	-75.769%
2025-06-13	5.3000	5.4000	5.2500	5.4000	+3.846%	24	1,170	-76.667%
2025-06-12	5.2000	5.2000	5.2000	5.2000	+1.961%	1	1,169	-75.769%
2025-06-11	4.9000	5.1000	4.9000	5.1000	+2.000%	7	1,169	-75.294%
2025-06-06	5.0000	5.0000	5.0000	5.0000	-7.407%	4	1,164	-74.800%
2025-06-04	5.2500	5.4000	5.2500	5.4000	+1.887%	2	1,164	-76.667%
2025-06-03	5.5500	5.5500	5.3000	5.3000	-4.505%	9	1,164	-76.226%
2025-06-02	5.5500	5.5500	5.5500	5.5500	-1.421%	7	1,159	-77.297%
2025-05-29	5.6300	5.6300	5.6300	5.6300	+0.536%	3	1,162	-77.620%
2025-05-27	5.6500	5.6500	5.6000	5.6000	-6.667%	3	1,159	-77.500%
2025-05-23	6.1000	6.1000	5.9500	6.0000	+2.564%	1,356	480	-79.000%
2025-05-22	6.0000	6.0500	5.8000	5.8500	-0.341%	5	480	-78.462%
2025-05-21	5.5500	5.8700	5.5500	5.8700	+9.108%	404	478	-78.535%
2025-05-20	5.4400	5.4400	5.3800	5.3800	+2.476%	2	77	-76.580%
2025-05-19	5.2500	5.2500	5.2500	5.2500	-2.235%	1	76	-76.000%
2025-05-16	5.5500	5.5500	5.3700	5.3700	-1.468%	10	77	-76.536%
2025-05-15	5.4000	5.4500	5.4000	5.4500	+1.869%	2	72	-76.881%
2025-05-14	5.3500	5.3500	5.3500	5.3500	-4.804%	1	70	-76.449%
2025-05-12	5.7500	5.7500	5.6200	5.6200	-20.733%	11	70	-77.580%
2025-05-02	7.0900	7.0900	7.0900	7.0900	-6.093%	6	68	-82.228%
2025-04-29	7.5500	7.5500	7.5500	7.5500	-20.942%	1	65	-83.311%
2025-04-14	9.5500	9.5500	9.5500	9.5500	-4.020%	8	65	-86.806%
2025-04-11	10.4100	10.4100	9.9500	9.9500	-13.703%	6	57	-87.337%
2025-04-09	11.5300	11.5300	11.5300	11.5300	+4.155%	1	56	-89.072%
2025-04-08	10.1000	11.0700	10.1000	11.0700	-1.600%	12	56	-88.618%
2025-04-04	11.2500	11.2500	11.2500	11.2500	+29.908%	2	47	-88.800%
2025-04-03	8.6800	8.8700	8.6600	8.6600	+32.214%	14	46	-85.450%
2025-04-01	6.5500	6.5500	6.5500	6.5500	+2.344%	7	40	-80.763%
2025-03-31	6.8700	6.8700	6.4000	6.4000	+14.286%	2	33	-80.313%
2025-03-26	5.6000	5.6000	5.6000	5.6000	+3.704%	1	33	-77.500%
2025-03-24	5.5800	5.5800	5.4000	5.4000	-12.195%	5	33	-76.667%
2025-03-20	6.1500	6.1500	6.1500	6.1500	+5.128%	1	31	-79.512%
2025-03-19	6.3000	6.3000	5.8500	5.8500	-16.785%	14	30	-78.462%
2025-03-12	7.0300	7.0300	7.0300	7.0300	-5.384%	18	38	-82.077%
2025-03-11	7.4300	7.4300	7.4300	7.4300	+4.208%	1	21	-83.042%
2025-03-10	6.5500	7.1300	6.5500	7.1300	+4.853%	6	21	-82.328%
2025-03-06	6.2500	6.8000	6.2500	6.8000	+10.569%	10	10	-81.471%
2025-03-05	6.1500	6.1500	6.1500	6.1500	-0.806%	6	10	-79.512%
2025-03-04	6.2000	6.2000	6.2000	6.2000	+31.915%	6	15	-79.677%
2025-03-03	4.7000	4.7000	4.7000	4.7000	-6.000%	5	15	-73.191%
2025-02-26	5.1000	5.1000	5.0000	5.0000	-7.919%	5	15	-74.800%
2025-02-25	5.4000	5.4300	5.4000	5.4300	+20.667%	3	8	-76.796%
2025-02-12	4.5000	4.5000	4.5000	4.5000	+3.687%	6	8	-72.000%
2025-02-10	4.3400	4.3400	4.3400	4.3400	+3.828%	1	2	-70.968%
2025-01-29	4.1800	4.1800	4.1800	4.1800	0.000%	1	1	-69.856%