Dark

BAC20270617P47
BAC Jun 17 2027 47.00 Put (BAC270617P00047000)
option OPRA

EOD

Aug 18, 2026

0.9600+2.128%(+0.0200)53

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	0.9600	0.9600	0.9600	0.9600	+2.128%	53	12,801	0.000%
2026-08-17	0.8600	0.9400	0.8500	0.9400	+2.174%	3,277	12,748	+2.128%
2026-08-14	0.9000	0.9200	0.9000	0.9200	-2.128%	193	10,075	+4.348%
2026-08-13	0.9400	0.9400	0.9400	0.9400	+8.046%	52	9,883	+2.128%
2026-08-12	0.9000	0.9000	0.8700	0.8700	-6.452%	236	9,833	+10.345%
2026-08-11	1.0000	1.0400	0.9300	0.9300	-8.824%	201	9,725	+3.226%
2026-08-10	1.0500	1.0500	1.0200	1.0200	-4.673%	44	9,683	-5.882%
2026-08-07	1.0900	1.0900	1.0700	1.0700	-4.464%	106	9,639	-10.280%
2026-08-06	1.1200	1.1200	1.1200	1.1200	-2.609%	35	9,645	-14.286%
2026-08-05	1.1500	1.1500	1.1500	1.1500	+3.604%	41	9,645	-16.522%
2026-08-04	1.1600	1.1800	1.1100	1.1100	-36.207%	65	9,604	-13.514%
2026-07-13	1.7400	1.7400	1.7400	1.7400	+5.455%	1	9,552	-44.828%
2026-07-06	1.6500	1.6500	1.6500	1.6500	-15.385%	1	9,552	-41.818%
2026-06-30	2.0000	2.0000	1.9500	1.9500	+3.723%	4	9,552	-50.769%
2026-06-25	1.8800	1.8800	1.8800	1.8800	-5.051%	1	9,553	-48.936%
2026-06-24	1.9500	1.9800	1.9500	1.9800	+2.591%	12	9,552	-51.515%
2026-06-23	1.9700	1.9800	1.9000	1.9300	-2.030%	193	9,550	-50.259%
2026-06-22	2.0100	2.0100	1.9700	1.9700	-10.455%	26	9,378	-51.269%
2026-06-18	2.0800	2.2000	2.0700	2.2000	+14.583%	164	9,247	-56.364%
2026-06-17	1.9400	1.9400	1.9200	1.9200	-9.005%	4	9,247	-50.000%
2026-06-16	2.2000	2.2100	2.0400	2.1100	-7.860%	24	9,248	-54.502%
2026-06-15	2.2900	2.2900	2.2900	2.2900	-6.148%	18	9,260	-58.079%
2026-06-12	2.5100	2.5100	2.4200	2.4400	-6.513%	15	9,242	-60.656%
2026-06-11	2.7900	2.7900	2.6100	2.6100	-1.136%	38	9,227	-63.218%
2026-06-10	2.6800	2.7100	2.5800	2.6400	-6.714%	14	9,201	-63.636%
2026-06-09	2.7500	2.8900	2.7500	2.8300	-2.414%	62	9,189	-66.078%
2026-06-08	2.8400	2.9100	2.8400	2.9000	-0.344%	14	9,201	-66.897%
2026-06-05	2.8700	2.9700	2.8100	2.9100	-1.020%	14	9,196	-67.010%
2026-06-04	2.9700	2.9700	2.8400	2.9400	-9.538%	13	9,191	-67.347%
2026-06-02	3.2500	3.2500	3.2500	3.2500	-5.797%	10	9,193	-70.462%
2026-06-01	3.4500	3.4500	3.4500	3.4500	0.000%	6	9,192	-72.174%
2026-05-29	3.5000	3.5500	3.4500	3.4500	-4.167%	14	9,189	-72.174%
2026-05-28	3.6000	3.6000	3.6000	3.6000	+2.857%	1	9,182	-73.333%
2026-05-27	3.5500	3.7000	3.5000	3.5000	0.000%	56	9,183	-72.571%
2026-05-22	3.5000	3.5000	3.5000	3.5000	-5.405%	1	9,225	-72.571%
2026-05-21	3.8500	3.8500	3.7000	3.7000	0.000%	3	9,222	-74.054%
2026-05-19	3.7000	3.7000	3.7000	3.7000	-16.854%	10	9,222	-74.054%
2026-05-15	4.4500	4.4500	4.4500	4.4500	+7.229%	1	9,217	-78.427%
2026-05-13	4.1000	4.1500	4.0500	4.1500	+31.746%	1,327	9,217	-76.867%
2026-05-06	3.1500	3.1600	3.1500	3.1500	-3.077%	100	9,873	-69.524%
2026-05-05	3.3200	3.3200	3.2400	3.2500	-12.162%	101	9,894	-70.462%
2026-04-24	3.7000	3.7000	3.7000	3.7000	+19.355%	65	9,889	-74.054%
2026-04-17	3.1000	3.1000	3.1000	3.1000	-4.615%	5	9,824	-69.032%
2026-04-15	3.2500	3.2500	3.2500	3.2500	-6.877%	1	9,824	-70.462%
2026-04-14	3.6000	3.6000	3.4900	3.4900	-4.384%	178	9,824	-72.493%
2026-04-13	3.6900	3.6900	3.5400	3.6500	-8.750%	82	9,845	-73.699%
2026-04-09	4.0000	4.0000	4.0000	4.0000	-1.478%	21	9,933	-76.000%
2026-04-08	4.1200	4.1300	4.0600	4.0600	-23.396%	7,027	9,913	-76.355%
2026-04-02	5.3000	5.3000	5.3000	5.3000	+5.159%	10	2,939	-81.887%
2026-04-01	4.9700	5.0400	4.9600	5.0400	-6.667%	64	2,939	-80.952%
2026-03-31	5.7000	5.7000	5.4000	5.4000	-9.244%	321	2,973	-82.222%
2026-03-27	5.9500	5.9500	5.9500	5.9500	+14.203%	3	2,689	-83.866%
2026-03-25	5.2100	5.2100	5.2100	5.2100	-10.940%	1	2,689	-81.574%
2026-03-20	5.7300	5.8500	5.7300	5.8500	+7.339%	116	2,688	-83.590%
2026-03-18	5.4500	5.4500	5.4500	5.4500	+1.301%	1	2,693	-82.385%
2026-03-17	5.3800	5.3800	5.3800	5.3800	-10.033%	20	2,693	-82.156%
2026-03-12	5.9800	5.9800	5.9800	5.9800	+11.152%	2	2,693	-83.946%
2026-03-11	5.4000	5.4500	5.2500	5.3800	-9.275%	368	2,691	-82.156%
2026-03-09	5.9900	5.9900	5.9300	5.9300	+7.623%	19	2,513	-83.811%
2026-03-06	5.5100	5.5100	5.5100	5.5100	+11.992%	59	2,512	-82.577%
2026-03-04	4.9200	4.9200	4.9200	4.9200	-2.767%	3	2,512	-80.488%
2026-02-27	4.8800	5.0700	4.8800	5.0600	+7.660%	31	2,512	-81.028%
2026-02-24	4.7000	4.7000	4.7000	4.7000	+4.444%	5	2,522	-79.574%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+9.223%	1	2,522	-78.667%
2026-02-19	4.1200	4.1200	4.1200	4.1200	+5.641%	10	2,521	-76.699%
2026-02-18	3.9000	3.9000	3.9000	3.9000	-8.879%	182	2,511	-75.385%
2026-02-13	4.2800	4.2800	4.2800	4.2800	+33.750%	28	2,329	-77.570%
2026-02-11	3.2000	3.2000	3.2000	3.2000	-5.882%	1	2,329	-70.000%
2026-02-10	3.5500	3.5500	3.4000	3.4000	+13.333%	80	2,329	-71.765%
2026-02-06	3.0000	3.0000	3.0000	3.0000	-16.201%	1	2,329	-68.000%
2026-02-05	3.4300	3.5800	3.4300	3.5800	-5.040%	22	2,330	-73.184%
2026-01-29	3.7500	3.7700	3.7500	3.7700	-5.750%	20	2,334	-74.536%
2026-01-28	3.9500	4.0000	3.9500	4.0000	+1.266%	80	2,354	-76.000%
2026-01-26	3.9500	3.9500	3.9500	3.9500	-0.754%	144	2,304	-75.696%
2026-01-23	4.0100	4.1000	3.9400	3.9800	-2.451%	202	2,165	-75.879%
2026-01-14	4.0800	4.0800	4.0800	4.0800	+21.791%	3	2,165	-76.471%
2026-01-12	3.3700	3.3700	3.3500	3.3500	+13.559%	40	2,165	-71.343%
2026-01-05	2.9500	2.9500	2.9500	2.9500	-13.235%	1	2,165	-67.458%
2025-12-19	3.4000	3.4000	3.4000	3.4000	-8.108%	59	2,165	-71.765%
2025-12-04	3.7000	3.7000	3.7000	3.7000	-4.393%	92	2,165	-74.054%
2025-12-03	3.8700	3.8700	3.8700	3.8700	-0.769%	5	2,073	-75.194%
2025-12-02	3.8900	3.9000	3.8900	3.9000	-4.878%	5	2,073	-75.385%
2025-11-28	4.1000	4.1000	4.1000	4.1000	-6.818%	50	2,073	-76.585%
2025-11-17	4.3000	4.4000	4.3000	4.4000	+9.181%	51	2,073	-78.182%
2025-11-04	4.0200	4.0300	4.0200	4.0300	-1.707%	50	2,073	-76.179%
2025-10-30	4.1000	4.1000	4.1000	4.1000	-4.872%	2	2,073	-76.585%
2025-10-28	4.3100	4.3100	4.3100	4.3100	-8.298%	1	2,073	-77.726%
2025-10-22	4.7000	4.7000	4.7000	4.7000	+12.172%	1	2,073	-79.574%
2025-10-15	4.1900	4.1900	4.1900	4.1900	-21.682%	1	2,073	-77.088%
2025-10-10	5.3500	5.3500	5.3500	5.3500	+13.347%	4	2,073	-82.056%
2025-10-06	4.7200	4.7200	4.7200	4.7200	+3.736%	2	2,073	-79.661%
2025-10-01	4.5500	4.5500	4.5500	4.5500	+1.111%	2	2,071	-78.901%
2025-09-30	4.2500	4.5000	4.2500	4.5000	+11.111%	5	2,071	-78.667%
2025-09-29	4.0500	4.0500	4.0500	4.0500	-1.220%	1	2,066	-76.296%
2025-09-26	4.0800	4.1300	4.0800	4.1000	-5.093%	104	2,067	-76.585%
2025-09-23	4.0000	4.3200	3.9600	4.3200	+3.597%	110	2,107	-77.778%
2025-09-22	4.0500	4.1700	4.0500	4.1700	+2.457%	52	2,067	-76.978%
2025-09-19	4.0700	4.1100	4.0500	4.0700	-8.949%	839	2,069	-76.413%
2025-09-16	4.5700	4.5900	4.4600	4.4700	-2.614%	20	1,463	-78.523%
2025-09-15	4.4600	4.5900	4.4600	4.5900	+0.879%	2	1,465	-79.085%
2025-09-05	4.5500	4.5500	4.5500	4.5500	-3.191%	1	1,465	-78.901%
2025-08-26	4.8200	4.8200	4.7000	4.7000	-4.665%	6	1,465	-79.574%
2025-08-25	4.8600	4.9300	4.8600	4.9300	+2.708%	2	1,460	-80.527%
2025-08-22	5.1000	5.1000	4.8000	4.8000	-10.112%	4	1,460	-80.000%
2025-08-21	5.4400	5.4400	5.3400	5.3400	-0.187%	1,002	1,457	-82.022%
2025-08-20	5.3500	5.3500	5.3500	5.3500	-3.604%	2	460	-82.056%
2025-08-18	5.5500	5.5500	5.5500	5.5500	+0.909%	2	458	-82.703%
2025-08-13	5.5000	5.5000	5.5000	5.5000	-14.596%	2	458	-82.545%
2025-08-01	6.4500	6.4800	6.3100	6.4400	+18.165%	19	458	-85.093%
2025-07-31	5.4500	5.4500	5.4500	5.4500	+1.869%	1	457	-82.385%
2025-07-30	5.3500	5.3500	5.3500	5.3500	+2.885%	1	458	-82.056%
2025-07-28	5.2000	5.2000	5.2000	5.2000	+2.970%	2	457	-81.538%
2025-07-24	5.0500	5.0500	5.0500	5.0500	-4.717%	2	455	-80.990%
2025-07-23	5.3000	5.3000	5.3000	5.3000	-0.563%	2	453	-81.887%
2025-07-21	5.4500	5.4500	5.3300	5.3300	-3.964%	4	451	-81.989%
2025-07-18	5.5500	5.5500	5.5500	5.5500	-11.200%	2	450	-82.703%
2025-07-16	6.2500	6.2500	6.2500	6.2500	+8.131%	1	451	-84.640%
2025-07-14	5.9000	5.9000	5.7300	5.7800	+1.049%	9	450	-83.391%
2025-07-10	5.7200	5.7200	5.7200	5.7200	-2.055%	1	451	-83.217%
2025-07-09	5.7000	5.8400	5.7000	5.8400	+1.565%	8	450	-83.562%
2025-07-08	5.7500	5.7500	5.7500	5.7500	+13.636%	4	444	-83.304%
2025-07-03	5.0500	5.0600	5.0500	5.0600	-7.156%	2	441	-81.028%
2025-07-02	5.4500	5.4500	5.4500	5.4500	-6.034%	2	441	-82.385%
2025-06-30	5.8000	5.8000	5.8000	5.8000	0.000%	2	439	-83.448%
2025-06-26	5.8000	5.8000	5.8000	5.8000	-5.691%	2	438	-83.448%
2025-06-25	6.1000	6.1500	6.1000	6.1500	-3.150%	2	438	-84.390%
2025-06-23	6.4000	6.4000	6.3500	6.3500	-3.053%	3	437	-84.882%
2025-06-20	6.5500	6.6000	6.5500	6.5500	-5.072%	6	437	-85.344%
2025-06-18	6.8000	6.9000	6.8000	6.9000	-5.350%	2	437	-86.087%
2025-06-13	7.0500	7.2900	7.0500	7.2900	+8.000%	22	437	-86.831%
2025-06-11	6.6500	6.7500	6.6500	6.7500	+0.746%	2	426	-85.778%
2025-06-10	6.7000	6.7000	6.7000	6.7000	-0.741%	1	425	-85.672%
2025-06-09	6.7500	6.7500	6.6500	6.7500	-0.735%	5	425	-85.778%
2025-06-06	7.0000	7.0000	6.8000	6.8000	-3.546%	4	423	-85.882%
2025-06-04	7.0500	7.0500	7.0500	7.0500	-4.082%	1	423	-86.383%
2025-06-03	7.4000	7.4000	7.3500	7.3500	-0.676%	3	423	-86.939%
2025-06-02	7.4000	7.4000	7.4000	7.4000	-0.671%	1	422	-87.027%
2025-05-30	7.4500	7.4500	7.4500	7.4500	-6.289%	12	422	-87.114%
2025-05-23	8.1000	8.1000	7.9500	7.9500	+1.145%	6	415	-87.925%
2025-05-21	7.4000	7.8600	7.4000	7.8600	+7.671%	14	415	-87.786%
2025-05-20	7.2500	7.3000	7.2500	7.3000	+4.286%	2	414	-86.849%
2025-05-19	7.0000	7.0000	7.0000	7.0000	-1.685%	1	413	-86.286%
2025-05-16	7.2600	7.2600	7.1200	7.1200	-3.129%	8	414	-86.517%
2025-05-15	7.2000	7.3500	7.2000	7.3500	+2.797%	2	416	-86.939%
2025-05-14	7.1500	7.1500	7.1500	7.1500	-27.411%	1	414	-86.573%
2025-05-01	9.8500	9.8500	9.8500	9.8500	-5.561%	1	414	-90.254%
2025-04-28	10.4300	10.4300	10.4300	10.4300	+3.575%	4	414	-90.796%
2025-04-25	9.9400	10.0700	9.9400	10.0700	-22.419%	8	414	-90.467%
2025-04-07	12.9800	12.9800	12.9800	12.9800	-7.087%	1	411	-92.604%
2025-04-04	14.6300	14.6300	13.9700	13.9700	+26.425%	4	411	-93.128%
2025-04-03	11.0500	11.0500	11.0500	11.0500	+27.894%	1	410	-91.312%
2025-03-31	8.6400	8.6400	8.6400	8.6400	+4.727%	1	410	-88.889%
2025-03-20	8.2500	8.2500	8.2500	8.2500	+1.601%	1	410	-88.364%
2025-03-04	8.1200	8.1200	8.1200	8.1200	+26.875%	10	410	-88.177%
2025-03-03	6.4000	6.4000	6.4000	6.4000	-9.986%	1	400	-85.000%
2025-02-27	7.1100	7.1100	7.1100	7.1100	-0.140%	1	400	-86.498%
2025-02-26	7.1200	7.1200	7.1200	7.1200	+4.860%	2	400	-86.517%
2025-02-21	6.8000	6.8000	6.7900	6.7900	+10.407%	12	402	-85.862%
2025-02-18	6.1500	6.1500	6.1500	6.1500	-1.600%	1	407	-84.390%
2025-02-14	6.2500	6.2500	6.2500	6.2500	+1.792%	800	21	-84.640%
2025-02-13	6.1400	6.1400	6.1400	6.1400	-0.163%	1	21	-84.365%
2025-02-12	6.1100	6.6500	6.1100	6.1500	+2.500%	21	21	-84.390%
2025-02-11	6.0800	6.0800	6.0000	6.0000	+1.010%	2	11	-84.000%
2025-02-05	5.9400	5.9400	5.9400	5.9400	-2.623%	2	12	-83.838%
2025-01-31	6.1000	6.1000	6.1000	6.1000	+4.096%	4	10	-84.262%
2025-01-29	6.0500	6.0500	5.1400	5.8600	-0.678%	5	8	-83.618%
2025-01-24	5.9000	5.9000	5.9000	5.9000	0.000%	10	5	-83.729%