Dark

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

EOD

Aug 21, 2026

0.7100+10.938%(+0.0700)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.7100	0.7100	0.7100	0.7100	+10.938%	24	2,677	0.000%
2026-08-18	0.6400	0.6400	0.6400	0.6400	+8.475%	1	2,677	+10.938%
2026-08-17	0.6000	0.6000	0.5900	0.5900	-1.667%	32	2,677	+20.339%
2026-08-14	0.6000	0.6000	0.6000	0.6000	-6.250%	88	2,677	+18.333%
2026-08-13	0.6000	0.6400	0.6000	0.6400	+10.345%	775	2,620	+10.938%
2026-08-12	0.5800	0.5800	0.5800	0.5800	-6.452%	50	2,671	+22.414%
2026-08-11	0.6200	0.6200	0.6200	0.6200	-13.889%	26	2,671	+14.516%
2026-08-07	0.7100	0.7200	0.7100	0.7200	-6.494%	100	2,645	-1.389%
2026-08-05	0.7600	0.7700	0.7600	0.7700	0.000%	100	2,640	-7.792%
2026-08-04	0.7700	0.7700	0.7700	0.7700	-9.412%	1	2,640	-7.792%
2026-07-27	0.8500	0.8500	0.8500	0.8500	-7.609%	5	2,640	-16.471%
2026-07-17	0.9200	0.9200	0.9200	0.9200	0.000%	1	2,635	-22.826%
2026-07-15	0.9200	0.9200	0.9200	0.9200	-7.071%	12	2,636	-22.826%
2026-07-14	0.9900	0.9900	0.9900	0.9900	-17.500%	2	2,638	-28.283%
2026-07-08	1.1500	1.2000	1.1500	1.2000	+15.385%	11	2,638	-40.833%
2026-07-06	1.0900	1.0900	1.0400	1.0400	-17.460%	40	2,628	-31.731%
2026-06-30	1.2700	1.2700	1.2500	1.2600	-3.077%	4	2,668	-43.651%
2026-06-26	1.3000	1.3000	1.3000	1.3000	+1.563%	1	2,669	-45.385%
2026-06-25	1.2800	1.2800	1.2800	1.2800	-0.775%	2	2,669	-44.531%
2026-06-23	1.3000	1.3200	1.2800	1.2900	-3.008%	250	2,667	-44.961%
2026-06-22	1.3000	1.3500	1.3000	1.3300	0.000%	452	2,651	-46.617%
2026-06-17	1.3400	1.3400	1.3300	1.3300	-4.317%	167	2,763	-46.617%
2026-06-16	1.4700	1.4700	1.3900	1.3900	-39.827%	2	2,760	-48.921%
2026-06-01	2.3600	2.3600	2.3100	2.3100	-1.702%	70	2,760	-69.264%
2026-05-29	2.4100	2.4100	2.3200	2.3500	-2.083%	29	2,757	-69.787%
2026-05-27	2.4500	2.4800	2.4000	2.4000	+6.667%	4	2,766	-70.417%
2026-05-26	2.2900	2.3300	2.2500	2.2500	+0.446%	240	2,764	-68.444%
2026-05-06	2.2300	2.2400	2.2300	2.2400	-4.681%	250	2,719	-68.304%
2026-04-28	2.3500	2.3500	2.3500	2.3500	-5.622%	2	2,527	-69.787%
2026-04-27	2.4900	2.4900	2.4900	2.4900	-4.231%	2	2,527	-71.486%
2026-04-24	2.6000	2.6000	2.6000	2.6000	+18.182%	78	2,527	-72.692%
2026-04-20	2.2000	2.2000	2.2000	2.2000	-2.655%	10	2,527	-67.727%
2026-04-17	2.2700	2.2700	2.1700	2.2600	-0.441%	5	2,537	-68.584%
2026-04-15	2.2700	2.2700	2.2700	2.2700	-15.926%	2	2,540	-68.722%
2026-04-13	2.7000	2.7000	2.7000	2.7000	-4.930%	3	2,540	-73.704%
2026-04-09	2.8900	2.8900	2.8400	2.8400	-4.698%	13	2,540	-75.000%
2026-04-08	2.9800	2.9800	2.9800	2.9800	-13.623%	2	2,529	-76.174%
2026-04-07	3.4500	3.4500	3.4500	3.4500	-16.058%	5	2,527	-79.420%
2026-03-31	4.1100	4.1200	4.1100	4.1100	-3.294%	100	2,522	-82.725%
2026-03-27	4.2500	4.2500	4.2500	4.2500	+13.333%	5	2,622	-83.294%
2026-03-25	3.7500	3.7500	3.7500	3.7500	-4.580%	5	2,622	-81.067%
2026-03-24	3.8000	3.9400	3.8000	3.9300	-1.256%	21	2,622	-81.934%
2026-03-23	3.9200	4.0100	3.9000	3.9800	-6.353%	399	2,643	-82.161%
2026-03-20	4.2500	4.2500	4.2500	4.2500	-2.299%	104	3,025	-83.294%
2026-03-19	4.3500	4.3500	4.3500	4.3500	+10.127%	15	3,030	-83.678%
2026-03-18	3.9500	3.9500	3.9500	3.9500	-6.840%	151	3,045	-82.025%
2026-03-12	4.3500	4.3500	4.2300	4.2400	+6.000%	168	2,896	-83.255%
2026-03-10	4.0000	4.0000	4.0000	4.0000	-6.977%	5	2,732	-82.250%
2026-03-09	4.3000	4.4000	4.3000	4.3000	+7.500%	36	2,727	-83.488%
2026-03-06	4.0000	4.0000	4.0000	4.0000	+14.286%	5	2,738	-82.250%
2026-03-03	3.9000	3.9300	3.5000	3.5000	-4.110%	437	2,743	-79.714%
2026-03-02	3.8000	3.8000	3.6500	3.6500	+0.551%	31	2,324	-80.548%
2026-02-27	3.6000	3.6300	3.5500	3.6300	+15.238%	14	2,348	-80.441%
2026-02-25	3.0000	3.1500	3.0000	3.1500	-11.268%	60	2,287	-77.460%
2026-02-24	3.3000	3.5500	3.3000	3.5500	+43.145%	7	2,287	-80.000%
2026-02-20	2.5800	2.5800	2.4800	2.4800	-16.779%	3	2,287	-71.371%
2026-02-12	2.9800	2.9900	2.9800	2.9800	+30.702%	124	2,284	-76.174%
2026-02-11	2.2800	2.2800	2.2800	2.2800	-7.317%	1	2,160	-68.860%
2026-02-05	2.4600	2.4600	2.4600	2.4600	+6.957%	2	2,159	-71.138%
2026-02-04	2.3000	2.3000	2.3000	2.3000	-5.738%	1	2,157	-69.130%
2026-02-03	2.2800	2.4400	2.2800	2.4400	+0.412%	5	2,158	-70.902%
2026-02-02	2.4400	2.4400	2.4300	2.4300	-12.274%	3	2,161	-70.782%
2026-01-28	2.7800	2.7800	2.7700	2.7700	+2.593%	38	2,163	-74.368%
2026-01-26	2.8000	2.8000	2.7000	2.7000	-1.818%	207	2,163	-73.704%
2026-01-21	2.7500	2.7500	2.7500	2.7500	-0.722%	135	1,958	-74.182%
2026-01-20	2.7800	2.7900	2.7500	2.7700	+1.095%	108	1,856	-74.368%
2026-01-14	2.7500	2.8800	2.7400	2.7400	+12.757%	243	1,782	-74.088%
2026-01-13	2.4300	2.4300	2.4300	2.4300	+19.118%	15	1,918	-70.782%
2026-01-05	2.0400	2.0400	2.0400	2.0400	-7.692%	10	1,893	-65.196%
2025-12-26	2.2100	2.2100	2.2100	2.2100	-15.000%	1	1,893	-67.873%
2025-12-17	2.6000	2.6000	2.6000	2.6000	-3.346%	1	1,892	-72.692%
2025-12-05	2.6900	2.6900	2.6900	2.6900	-17.231%	4	1,893	-73.606%
2025-11-24	3.2500	3.2500	3.2500	3.2500	-2.985%	2	1,893	-78.154%
2025-11-21	3.3500	3.3500	3.3500	3.3500	-2.899%	78	1,893	-78.806%
2025-11-20	3.4000	3.4500	3.4000	3.4500	+30.682%	67	1,815	-79.420%
2025-11-12	2.6500	2.6500	2.6400	2.6400	-7.042%	72	1,765	-73.106%
2025-11-10	2.8500	2.8500	2.8400	2.8400	-5.333%	52	1,693	-75.000%
2025-11-07	3.0000	3.0000	3.0000	3.0000	+1.695%	1	1,641	-76.333%
2025-10-31	2.9700	2.9700	2.9500	2.9500	+3.147%	36	1,640	-75.932%
2025-10-28	2.8600	2.8600	2.8500	2.8600	-7.742%	165	1,604	-75.175%
2025-10-15	3.1000	3.1000	3.1000	3.1000	-22.693%	2	1,474	-77.097%
2025-10-10	4.0100	4.0100	4.0100	4.0100	+19.701%	1	1,476	-82.294%
2025-10-07	3.3500	3.3500	3.3500	3.3500	-0.593%	1	1,478	-78.806%
2025-10-06	3.2000	3.3700	3.2000	3.3700	-0.882%	3	1,478	-78.932%
2025-10-02	3.4000	3.4000	3.4000	3.4000	+4.615%	3	1,477	-79.118%
2025-10-01	3.2500	3.2500	3.2500	3.2500	+1.562%	1	1,474	-78.154%
2025-09-30	2.9000	3.2000	2.8900	3.2000	+8.844%	24	1,473	-77.813%
2025-09-29	2.9100	2.9800	2.9100	2.9400	-0.339%	16	1,471	-75.850%
2025-09-26	2.9100	2.9500	2.9100	2.9500	-6.349%	6	1,463	-75.932%
2025-09-25	3.1500	3.1500	3.1500	3.1500	+1.613%	1	1,459	-77.460%
2025-09-24	3.1000	3.1000	3.1000	3.1000	+1.639%	1	1,458	-77.097%
2025-09-23	3.0500	3.0500	3.0500	3.0500	+2.007%	1	1,459	-76.721%
2025-09-18	3.0000	3.0000	2.9900	2.9900	-3.548%	2	1,458	-76.254%
2025-09-17	3.1500	3.1500	3.1000	3.1000	-4.615%	3	1,460	-77.097%
2025-09-16	3.3000	3.3100	3.2500	3.2500	-0.612%	4	1,461	-78.154%
2025-09-15	3.2000	3.2700	3.1500	3.2700	+2.188%	5	1,461	-78.287%
2025-09-12	3.2000	3.2000	3.2000	3.2000	0.000%	1	1,462	-77.813%
2025-09-11	3.2000	3.2000	3.2000	3.2000	-4.192%	1	1,463	-77.813%
2025-09-10	3.3500	3.3500	3.3400	3.3400	-0.890%	3	1,464	-78.743%
2025-09-09	3.3700	3.3700	3.3700	3.3700	-6.389%	1	1,465	-78.932%
2025-09-08	3.5500	3.6500	3.5000	3.6000	+2.857%	6	1,464	-80.278%
2025-09-05	3.4500	3.5000	3.3500	3.5000	+2.941%	509	1,462	-79.714%
2025-09-03	3.4100	3.4100	3.4000	3.4000	0.000%	3	1,051	-79.118%
2025-09-02	3.4500	3.4500	3.4000	3.4000	+3.343%	3	1,052	-79.118%
2025-08-27	3.3500	3.3500	3.2900	3.2900	-3.235%	3	1,052	-78.419%
2025-08-26	3.4000	3.4000	3.4000	3.4000	-2.857%	1	1,051	-79.118%
2025-08-25	3.5500	3.5500	3.5000	3.5000	0.000%	3	1,052	-79.714%
2025-08-22	3.7500	3.7500	3.5000	3.5000	-7.895%	12	1,049	-79.714%
2025-08-21	3.8000	3.8000	3.8000	3.8000	-3.797%	5	1,051	-81.316%
2025-08-19	3.9500	3.9500	3.9500	3.9500	+1.023%	1	1,046	-82.025%
2025-08-18	3.9100	3.9100	3.9100	3.9100	-3.218%	2	1,046	-81.841%
2025-08-15	4.0400	4.0400	4.0400	4.0400	+2.278%	1	1,044	-82.426%
2025-08-13	3.9500	3.9500	3.9500	3.9500	-16.842%	4	1,044	-82.025%
2025-08-07	4.6500	4.7500	4.6500	4.7500	+4.396%	2	1,043	-85.053%
2025-08-06	4.5500	4.5500	4.5500	4.5500	-4.211%	1	1,041	-84.396%
2025-08-05	4.7500	4.7500	4.7500	4.7500	+7.955%	1	1,040	-85.053%
2025-08-01	4.4000	4.4000	4.4000	4.4000	+8.642%	1	1,039	-83.864%
2025-07-31	3.9000	4.0500	3.9000	4.0500	+3.846%	17	1,038	-82.469%
2025-07-30	3.9000	3.9000	3.9000	3.9000	+3.175%	1	1,038	-81.795%
2025-07-25	3.7800	3.7800	3.7800	3.7800	+3.562%	2	1,038	-81.217%
2025-07-24	3.6500	3.6900	3.6100	3.6500	-6.410%	63	1,038	-80.548%
2025-07-23	3.8000	3.9000	3.8000	3.9000	+1.299%	2	1,061	-81.795%
2025-07-22	3.8000	3.8500	3.8000	3.8500	-2.532%	5	1,060	-81.558%
2025-07-21	3.9500	3.9500	3.9500	3.9500	-1.250%	1	1,059	-82.025%
2025-07-18	4.0500	4.0500	4.0000	4.0000	-2.439%	2	1,058	-82.250%
2025-07-17	4.1000	4.1000	4.1000	4.1000	-7.865%	1	1,058	-82.683%
2025-07-16	4.5000	4.5000	4.4500	4.4500	+5.952%	2	1,058	-84.045%
2025-07-14	4.2000	4.2000	4.2000	4.2000	-2.326%	1	1,056	-83.095%
2025-07-11	4.3000	4.3000	4.3000	4.3000	+2.381%	1	1,056	-83.488%
2025-07-08	4.1000	4.2000	4.1000	4.2000	+12.000%	19	1,055	-83.095%
2025-07-07	3.7500	3.7500	3.7500	3.7500	+1.351%	2	1,055	-81.067%
2025-07-03	3.7000	3.7000	3.7000	3.7000	-3.896%	5	1,053	-80.811%
2025-07-02	3.9000	3.9000	3.8500	3.8500	-3.750%	56	1,053	-81.558%
2025-07-01	4.2000	4.2000	4.0000	4.0000	-5.882%	12	997	-82.250%
2025-06-30	4.2500	4.3500	4.2000	4.2500	0.000%	16	998	-83.294%
2025-06-27	4.2500	4.2500	4.2500	4.2500	+0.236%	1	998	-83.294%
2025-06-26	4.3500	4.3500	4.2400	4.2400	-3.636%	8	999	-83.255%
2025-06-25	4.4500	4.4500	4.4000	4.4000	-1.566%	4	997	-83.864%
2025-06-24	4.5000	4.5000	4.3000	4.4700	-4.894%	258	995	-84.116%
2025-06-23	4.9000	4.9000	4.7000	4.7000	-6.000%	9	1,177	-84.894%
2025-06-18	5.1000	5.1300	5.0000	5.0000	-3.846%	19	1,175	-85.800%
2025-06-16	5.1500	5.2000	5.0100	5.2000	-3.704%	19	1,175	-86.346%
2025-06-13	5.3000	5.4000	5.2500	5.4000	+3.846%	24	1,170	-86.852%
2025-06-12	5.2000	5.2000	5.2000	5.2000	+1.961%	1	1,169	-86.346%
2025-06-11	4.9000	5.1000	4.9000	5.1000	+2.000%	7	1,169	-86.078%
2025-06-06	5.0000	5.0000	5.0000	5.0000	-7.407%	4	1,164	-85.800%
2025-06-04	5.2500	5.4000	5.2500	5.4000	+1.887%	2	1,164	-86.852%
2025-06-03	5.5500	5.5500	5.3000	5.3000	-4.505%	9	1,164	-86.604%
2025-06-02	5.5500	5.5500	5.5500	5.5500	-1.421%	7	1,159	-87.207%
2025-05-29	5.6300	5.6300	5.6300	5.6300	+0.536%	3	1,162	-87.389%
2025-05-27	5.6500	5.6500	5.6000	5.6000	-6.667%	3	1,159	-87.321%
2025-05-23	6.1000	6.1000	5.9500	6.0000	+2.564%	1,356	480	-88.167%
2025-05-22	6.0000	6.0500	5.8000	5.8500	-0.341%	5	480	-87.863%
2025-05-21	5.5500	5.8700	5.5500	5.8700	+9.108%	404	478	-87.905%
2025-05-20	5.4400	5.4400	5.3800	5.3800	+2.476%	2	77	-86.803%
2025-05-19	5.2500	5.2500	5.2500	5.2500	-2.235%	1	76	-86.476%
2025-05-16	5.5500	5.5500	5.3700	5.3700	-1.468%	10	77	-86.778%
2025-05-15	5.4000	5.4500	5.4000	5.4500	+1.869%	2	72	-86.972%
2025-05-14	5.3500	5.3500	5.3500	5.3500	-4.804%	1	70	-86.729%
2025-05-12	5.7500	5.7500	5.6200	5.6200	-20.733%	11	70	-87.367%
2025-05-02	7.0900	7.0900	7.0900	7.0900	-6.093%	6	68	-89.986%
2025-04-29	7.5500	7.5500	7.5500	7.5500	-20.942%	1	65	-90.596%
2025-04-14	9.5500	9.5500	9.5500	9.5500	-4.020%	8	65	-92.565%
2025-04-11	10.4100	10.4100	9.9500	9.9500	-13.703%	6	57	-92.864%
2025-04-09	11.5300	11.5300	11.5300	11.5300	+4.155%	1	56	-93.842%
2025-04-08	10.1000	11.0700	10.1000	11.0700	-1.600%	12	56	-93.586%
2025-04-04	11.2500	11.2500	11.2500	11.2500	+29.908%	2	47	-93.689%
2025-04-03	8.6800	8.8700	8.6600	8.6600	+32.214%	14	46	-91.801%
2025-04-01	6.5500	6.5500	6.5500	6.5500	+2.344%	7	40	-89.160%
2025-03-31	6.8700	6.8700	6.4000	6.4000	+14.286%	2	33	-88.906%
2025-03-26	5.6000	5.6000	5.6000	5.6000	+3.704%	1	33	-87.321%
2025-03-24	5.5800	5.5800	5.4000	5.4000	-12.195%	5	33	-86.852%
2025-03-20	6.1500	6.1500	6.1500	6.1500	+5.128%	1	31	-88.455%
2025-03-19	6.3000	6.3000	5.8500	5.8500	-16.785%	14	30	-87.863%
2025-03-12	7.0300	7.0300	7.0300	7.0300	-5.384%	18	38	-89.900%
2025-03-11	7.4300	7.4300	7.4300	7.4300	+4.208%	1	21	-90.444%
2025-03-10	6.5500	7.1300	6.5500	7.1300	+4.853%	6	21	-90.042%
2025-03-06	6.2500	6.8000	6.2500	6.8000	+10.569%	10	10	-89.559%
2025-03-05	6.1500	6.1500	6.1500	6.1500	-0.806%	6	10	-88.455%
2025-03-04	6.2000	6.2000	6.2000	6.2000	+31.915%	6	15	-88.548%
2025-03-03	4.7000	4.7000	4.7000	4.7000	-6.000%	5	15	-84.894%
2025-02-26	5.1000	5.1000	5.0000	5.0000	-7.919%	5	15	-85.800%
2025-02-25	5.4000	5.4300	5.4000	5.4300	+20.667%	3	8	-86.924%
2025-02-12	4.5000	4.5000	4.5000	4.5000	+3.687%	6	8	-84.222%
2025-02-10	4.3400	4.3400	4.3400	4.3400	+3.828%	1	2	-83.641%
2025-01-29	4.1800	4.1800	4.1800	4.1800	0.000%	1	1	-83.014%