Dark

BAC20270617P50
BAC Jun 17 2027 50.00 Put (BAC270617P00050000)
option OPRA

EOD

Jul 1, 2026

2.46-9.225%(-0.25)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.5200	2.5200	2.4100	2.4600	-9.225%	44	16,905	0.000%
2026-06-30	2.6400	2.7100	2.6000	2.7100	+9.717%	34	16,894	-9.225%
2026-06-29	2.4600	2.4900	2.4300	2.4700	-5.725%	15	16,878	-0.405%
2026-06-26	2.6500	2.6500	2.5500	2.6200	+3.557%	38	16,868	-6.107%
2026-06-25	2.4800	2.5900	2.4300	2.5300	-4.528%	22	16,876	-2.767%
2026-06-24	2.6800	2.7100	2.6100	2.6500	+2.317%	3,112	16,867	-7.170%
2026-06-23	2.6800	2.6800	2.5400	2.5900	-4.428%	64	17,550	-5.019%
2026-06-22	2.7500	2.7500	2.6200	2.7100	-9.365%	21	17,523	-9.225%
2026-06-18	2.6800	3.0000	2.6800	2.9900	+4.181%	230	17,511	-17.726%
2026-06-17	2.6700	2.8700	2.6500	2.8700	0.000%	69	17,511	-14.286%
2026-06-16	2.9800	2.9900	2.8000	2.8700	-7.419%	39	17,500	-14.286%
2026-06-15	3.1000	3.1500	3.0500	3.1000	-4.321%	60	17,503	-20.645%
2026-06-12	3.3000	3.3000	3.2400	3.2400	-11.233%	5	17,456	-24.074%
2026-06-11	3.6200	3.6500	3.5100	3.6500	+3.399%	1,659	17,456	-32.603%
2026-06-10	3.6400	3.6400	3.5300	3.5300	-7.105%	8	16,171	-30.312%
2026-06-09	3.8000	3.8000	3.8000	3.8000	-1.299%	223	16,169	-35.263%
2026-06-05	3.7600	3.9000	3.6500	3.8500	-2.532%	16	15,946	-36.104%
2026-06-04	4.1500	4.1500	3.8500	3.9500	-9.195%	210	15,955	-37.722%
2026-06-03	4.6000	4.8000	4.3500	4.3500	+1.163%	116	15,840	-43.448%
2026-06-02	4.4500	4.5000	4.3000	4.3000	-7.527%	107	15,755	-42.791%
2026-06-01	4.6000	4.7500	4.6000	4.6500	-1.064%	6	15,743	-47.097%
2026-05-29	4.7500	4.7500	4.6200	4.7000	-3.093%	40	15,743	-47.660%
2026-05-28	4.8000	4.9000	4.8000	4.8500	+2.321%	35	15,742	-49.278%
2026-05-27	4.6500	4.8500	4.6200	4.7400	+6.998%	48	15,712	-48.101%
2026-05-26	4.4300	4.4500	4.4300	4.4300	-2.637%	203	15,708	-44.470%
2026-05-22	4.5500	4.5500	4.5500	4.5500	-7.143%	9	15,580	-45.934%
2026-05-21	5.0000	5.0000	4.9000	4.9000	+2.083%	2	15,580	-49.796%
2026-05-20	4.8000	4.8000	4.8000	4.8000	-5.512%	1	15,580	-48.750%
2026-05-19	4.8500	5.0800	4.8500	5.0800	+1.600%	2,066	12,820	-51.575%
2026-05-18	5.5000	5.5000	5.0000	5.0000	-7.579%	1,830	12,820	-50.800%
2026-05-14	5.4100	5.4100	5.4100	5.4100	-2.170%	2	12,820	-54.529%
2026-05-13	5.3000	5.5300	5.3000	5.5300	+7.588%	816	11,919	-55.515%
2026-05-12	5.4400	5.4400	5.1400	5.1400	-3.745%	108	11,919	-52.140%
2026-05-11	5.3100	5.3400	5.1000	5.3400	+16.594%	7	11,919	-53.933%
2026-05-08	4.4600	4.5800	4.2500	4.5800	+6.019%	10	11,914	-46.288%
2026-05-05	4.4200	4.5000	4.2000	4.3200	-6.695%	24	11,923	-43.056%
2026-05-04	4.6400	4.6400	4.6300	4.6300	+8.941%	49	11,943	-46.868%
2026-05-01	4.2500	4.2500	4.2500	4.2500	-6.593%	3,001	8,909	-42.118%
2026-04-29	4.5500	4.5500	4.5500	4.5500	+1.790%	1	8,909	-45.934%
2026-04-28	4.4000	4.4700	4.4000	4.4700	-1.758%	305	8,909	-44.966%
2026-04-27	4.5500	4.5500	4.5500	4.5500	-5.208%	3	8,695	-45.934%
2026-04-24	4.8000	4.8000	4.8000	4.8000	+2.784%	58	8,695	-48.750%
2026-04-23	4.4200	4.6700	4.4200	4.6700	+5.180%	2	8,637	-47.323%
2026-04-22	4.3800	4.4400	4.3500	4.4400	+10.723%	4,044	8,614	-44.595%
2026-04-17	4.0100	4.0100	4.0100	4.0100	-3.373%	1	8,290	-38.653%
2026-04-15	3.9000	4.3000	3.9000	4.1500	-9.783%	5	8,290	-40.723%
2026-04-14	4.8500	4.8500	4.6000	4.6000	-23.715%	5	8,285	-46.522%
2026-04-06	6.0200	6.0300	6.0200	6.0300	-4.890%	11	8,282	-59.204%
2026-04-01	6.4100	6.4100	6.3400	6.3400	-4.948%	23	8,259	-61.199%
2026-03-31	7.0000	7.1000	6.4900	6.6700	-7.232%	662	8,203	-63.118%
2026-03-30	7.1900	7.1900	7.1900	7.1900	+1.841%	2	7,856	-65.786%
2026-03-27	7.0600	7.0600	6.8500	7.0600	+5.689%	3	7,856	-65.156%
2026-03-24	6.7000	6.7000	6.6300	6.6800	-9.116%	102	7,837	-63.174%
2026-03-19	7.3700	7.3700	7.3500	7.3500	+1.519%	3	7,837	-66.531%
2026-03-18	7.2400	7.2400	7.2400	7.2400	+0.556%	1	7,840	-66.022%
2026-03-16	7.2000	7.2000	7.2000	7.2000	-5.512%	1	7,841	-65.833%
2026-03-13	7.6100	7.6200	7.6100	7.6200	+2.973%	2	7,842	-67.717%
2026-03-12	7.3800	7.4100	7.3800	7.4000	+8.824%	12	7,842	-66.757%
2026-03-11	6.8000	6.8000	6.8000	6.8000	-9.333%	5	7,838	-63.824%
2026-03-09	7.4100	7.5000	7.4100	7.5000	+8.069%	101	7,837	-67.200%
2026-03-06	6.9400	6.9400	6.9400	6.9400	+5.954%	1	7,841	-64.553%
2026-03-03	6.6700	6.6700	6.5500	6.5500	+4.800%	3	7,842	-62.443%
2026-03-02	6.8500	6.8500	6.2500	6.2500	+6.838%	11	7,842	-60.640%
2026-02-24	5.9500	6.2700	5.8500	5.8500	+4.464%	194	7,852	-57.949%
2026-02-23	5.6100	5.6100	5.6000	5.6000	+6.667%	3,000	7,801	-56.071%
2026-02-19	5.2500	5.2500	5.2500	5.2500	+4.790%	1	4,801	-53.143%
2026-02-18	5.0100	5.0100	5.0100	5.0100	-0.398%	2	4,802	-50.898%
2026-02-17	5.0300	5.0300	4.8500	5.0300	-7.196%	4	4,804	-51.093%
2026-02-13	5.5000	5.5000	5.4200	5.4200	+4.231%	3	4,811	-54.613%
2026-02-12	5.3000	5.4000	5.2000	5.2000	+16.854%	4	4,811	-52.692%
2026-02-10	4.4500	4.4500	4.4500	4.4500	+15.584%	57	4,814	-44.719%
2026-02-09	3.9000	3.9000	3.8500	3.8500	+1.316%	23	4,805	-36.104%
2026-02-06	3.9500	3.9500	3.8000	3.8000	-5.707%	84	4,804	-35.263%
2026-02-04	4.1000	4.1000	4.0300	4.0300	-10.444%	132	4,781	-38.958%
2026-02-02	4.3500	4.5000	4.3500	4.5000	-8.163%	39	4,649	-45.333%
2026-01-29	4.9000	4.9000	4.9000	4.9000	-2.970%	25	4,669	-49.796%
2026-01-28	5.0500	5.0500	5.0500	5.0500	-0.198%	1	4,682	-51.287%
2026-01-27	5.0600	5.0600	5.0600	5.0600	+0.797%	1	4,683	-51.383%
2026-01-26	4.8500	5.0700	4.8500	5.0200	+7.957%	108	4,682	-50.996%
2026-01-22	4.6500	4.6500	4.6500	4.6500	-7.000%	4	4,601	-47.097%
2026-01-21	5.0000	5.0000	5.0000	5.0000	+7.527%	3	4,601	-50.800%
2026-01-16	4.6500	4.6500	4.6500	4.6500	-9.709%	20	4,601	-47.097%
2026-01-14	5.1500	5.1500	5.1500	5.1500	+19.767%	1	4,601	-52.233%
2026-01-12	4.2600	4.3000	4.2600	4.3000	+11.688%	177	4,601	-42.791%
2026-01-09	3.5500	4.0500	3.5500	3.8500	+0.522%	8	4,543	-36.104%
2026-01-06	3.8400	3.8800	3.8000	3.8300	-0.519%	1,197	4,550	-35.770%
2026-01-05	3.7900	3.8500	3.7000	3.8500	-9.412%	657	3,009	-36.104%
2026-01-02	4.2500	4.2500	4.2500	4.2500	0.000%	11	3,009	-42.118%
2025-12-31	4.2500	4.2500	4.2500	4.2500	+7.595%	3	3,007	-42.118%
2025-12-24	4.0000	4.0000	3.9500	3.9500	-3.659%	12	3,006	-37.722%
2025-12-22	4.1500	4.1500	4.1000	4.1000	-8.072%	121	3,006	-40.000%
2025-12-17	4.3300	4.4600	4.3300	4.4600	+0.225%	201	3,086	-44.843%
2025-12-16	4.4000	4.4800	4.4000	4.4500	+4.953%	104	3,185	-44.719%
2025-12-15	4.2400	4.2400	4.2400	4.2400	-3.636%	1	3,081	-41.981%
2025-12-12	4.4000	4.4000	4.4000	4.4000	-6.780%	50	3,081	-44.091%
2025-12-11	4.7200	4.7200	4.7200	4.7200	+1.505%	1	3,081	-47.881%
2025-12-10	4.7800	4.9000	4.6500	4.6500	+0.216%	12	3,081	-47.097%
2025-12-09	4.6400	4.6400	4.6400	4.6400	-1.066%	1	3,090	-46.983%
2025-12-08	4.8500	4.8500	4.6900	4.6900	+3.761%	2	3,091	-47.548%
2025-12-05	4.5700	4.5700	4.5200	4.5200	-2.796%	3	3,090	-45.575%
2025-12-04	4.6300	4.7500	4.5400	4.6500	-2.720%	115	3,088	-47.097%
2025-12-03	4.8400	5.0500	4.7800	4.7800	-3.823%	10	3,023	-48.536%
2025-12-02	5.0100	5.1500	4.9700	4.9700	-0.600%	5	3,017	-50.503%
2025-12-01	4.9800	5.0000	4.8500	5.0000	+1.010%	103	3,015	-50.800%
2025-11-28	4.9500	4.9500	4.9500	4.9500	-6.604%	50	3,013	-50.303%
2025-11-25	5.3000	5.3000	5.3000	5.3000	-9.402%	2	3,007	-53.585%
2025-11-20	5.8900	5.9000	5.7000	5.8500	+2.993%	9	3,009	-57.949%
2025-11-18	5.6500	5.7200	5.6500	5.6800	-0.176%	100	3,018	-56.690%
2025-11-17	5.6500	5.6900	5.6500	5.6900	+5.959%	167	2,972	-56.766%
2025-11-14	5.3700	5.3700	5.3700	5.3700	+2.286%	16	2,975	-54.190%
2025-11-13	5.0000	5.2500	4.9200	5.2500	+10.526%	9	2,975	-53.143%
2025-11-12	4.9000	4.9000	4.5900	4.7500	-4.040%	60	2,969	-48.211%
2025-11-10	4.9000	5.0500	4.9000	4.9500	-1.590%	56	2,979	-50.303%
2025-11-06	5.0200	5.0300	5.0200	5.0300	-10.179%	25	2,955	-51.093%
2025-11-05	5.6000	5.6000	5.6000	5.6000	+8.738%	303	2,945	-56.071%
2025-11-04	5.1500	5.1500	5.1500	5.1500	+0.783%	3	3,245	-52.233%
2025-11-03	5.1100	5.1100	5.1100	5.1100	+0.196%	1	3,245	-51.859%
2025-10-30	5.2000	5.2000	5.1000	5.1000	-6.077%	7	3,245	-51.765%
2025-10-28	4.9900	5.4300	4.9900	5.4300	+6.055%	2	3,244	-54.696%
2025-10-27	5.1500	5.1500	5.0900	5.1200	-0.775%	42	3,207	-51.953%
2025-10-24	5.2500	5.2700	5.1300	5.1600	-7.857%	28	3,207	-52.326%
2025-10-23	5.6000	5.6000	5.6000	5.6000	+2.564%	5	3,205	-56.071%
2025-10-20	5.5500	5.5500	5.4000	5.4600	-7.614%	21	3,205	-54.945%
2025-10-17	6.1500	6.1600	5.9000	5.9100	+2.073%	29	3,195	-58.376%
2025-10-16	5.3800	5.7900	5.3800	5.7900	+9.452%	12	3,184	-57.513%
2025-10-15	5.4000	5.6000	5.1600	5.2900	-12.562%	25	3,193	-53.497%
2025-10-14	6.0000	6.1000	6.0000	6.0500	-8.333%	5	3,190	-59.339%
2025-10-10	6.6000	6.6000	6.6000	6.6000	+10.924%	2	3,190	-62.727%
2025-10-08	6.0500	6.0500	5.9500	5.9500	+4.386%	252	3,190	-58.655%
2025-10-03	5.7000	5.7000	5.7000	5.7000	-3.390%	8	3,191	-56.842%
2025-10-02	5.9000	5.9000	5.9000	5.9000	+6.498%	109	3,199	-58.305%
2025-09-30	5.3500	5.6500	5.3500	5.5400	+7.573%	6	3,199	-55.596%
2025-09-26	5.1500	5.1500	5.1500	5.1500	-5.505%	3	3,197	-52.233%
2025-09-25	5.5000	5.5000	5.2500	5.4500	-0.909%	9	3,200	-54.862%
2025-09-24	5.3000	5.5000	5.3000	5.5000	+0.733%	30	3,203	-55.273%
2025-09-23	5.1000	5.5500	5.1000	5.4600	+4.198%	506	3,201	-54.945%
2025-09-22	5.2000	5.3000	5.2000	5.2400	+3.762%	28	3,267	-53.053%
2025-09-19	5.2500	5.2500	5.0000	5.0500	-1.942%	140	3,260	-51.287%
2025-09-18	5.4000	5.4000	5.1500	5.1500	-6.364%	7	3,122	-52.233%
2025-09-17	5.5500	5.5500	5.4000	5.5000	-2.655%	34	3,120	-55.273%
2025-09-16	5.7500	5.7500	5.6000	5.6500	-1.051%	35	3,112	-56.460%
2025-09-15	5.6000	5.7500	5.6000	5.7100	-0.696%	7	3,102	-56.918%
2025-09-12	5.6500	5.7500	5.6500	5.7500	0.000%	2	3,101	-57.217%
2025-09-11	5.6500	5.7500	5.6500	5.7500	-2.542%	2	3,101	-57.217%
2025-09-10	5.8000	5.9000	5.8000	5.9000	-0.338%	22	3,101	-58.305%
2025-09-09	6.1000	6.1000	5.7700	5.9200	-5.280%	58	3,101	-58.446%
2025-09-08	6.1500	6.2500	6.1000	6.2500	+2.124%	97	3,101	-60.640%
2025-09-05	5.6500	6.2200	5.6500	6.1200	+5.517%	52	3,034	-59.804%
2025-09-04	5.8500	5.8500	5.8000	5.8000	-3.333%	9	3,035	-57.586%
2025-09-03	5.9500	6.0200	5.9500	6.0000	+1.695%	803	3,030	-59.000%
2025-09-02	5.9000	5.9000	5.9000	5.9000	+1.724%	2	2,230	-58.305%
2025-08-29	5.7500	5.8000	5.7000	5.8000	+0.870%	3	2,231	-57.586%
2025-08-28	5.7900	5.7900	5.7500	5.7500	-1.709%	3	2,231	-57.217%
2025-08-27	5.9000	5.9000	5.7600	5.8500	-3.306%	4	2,229	-57.949%
2025-08-26	6.2500	6.2500	6.0500	6.0500	-1.626%	3	2,230	-59.339%
2025-08-25	6.2500	6.2500	6.1000	6.1500	+1.653%	49	2,230	-60.000%
2025-08-22	6.2000	6.2000	6.0500	6.0500	-11.936%	4	2,229	-59.339%
2025-08-19	6.7500	6.8700	6.7500	6.8700	-11.923%	11	2,230	-64.192%
2025-08-07	7.8000	7.8000	7.8000	7.8000	-1.266%	1	2,241	-68.462%
2025-08-06	7.9500	7.9500	7.8500	7.9000	+0.637%	4	2,242	-68.861%
2025-08-05	7.8500	7.8500	7.8500	7.8500	+3.289%	1	2,240	-68.662%
2025-08-01	7.6000	7.6000	7.6000	7.6000	+9.353%	1	2,239	-67.632%
2025-07-31	6.9000	7.0000	6.9000	6.9500	+3.731%	3	2,238	-64.604%
2025-07-25	6.7000	6.7000	6.6500	6.7000	+5.016%	6	2,235	-63.284%
2025-07-24	6.4000	6.4000	6.3800	6.3800	-4.060%	5	2,229	-61.442%
2025-07-23	6.7000	6.7000	6.6500	6.6500	-2.920%	3	2,234	-63.008%
2025-07-22	6.8500	6.8500	6.8500	6.8500	-1.439%	1	2,237	-64.088%
2025-07-21	6.9500	6.9500	6.9500	6.9500	-1.418%	1	2,238	-64.604%
2025-07-18	7.0500	7.0500	7.0500	7.0500	-1.399%	19	2,239	-65.106%
2025-07-17	7.1500	7.1500	7.1500	7.1500	-6.536%	1	2,222	-65.594%
2025-07-15	7.6500	7.6500	7.6500	7.6500	+3.378%	1	2,221	-67.843%
2025-07-11	7.4500	7.4500	7.4000	7.4000	+1.370%	2	2,220	-66.757%
2025-07-10	7.3000	7.3000	7.3000	7.3000	-0.680%	2	2,218	-66.301%
2025-07-09	7.2000	7.3500	7.2000	7.3500	+2.797%	2	2,216	-66.531%
2025-07-08	6.9900	7.3000	6.9900	7.1500	+7.519%	19	2,215	-65.594%
2025-07-07	6.5000	6.6500	6.5000	6.6500	+3.101%	2,002	2,208	-63.008%
2025-07-03	6.4500	6.4500	6.4500	6.4500	-3.008%	2	206	-61.860%
2025-07-02	6.6500	6.6500	6.6500	6.6500	-2.349%	12	206	-63.008%
2025-07-01	6.8100	6.8100	6.8100	6.8100	-7.347%	10	206	-63.877%
2025-06-30	7.2000	7.3500	7.2000	7.3500	-15.517%	3	196	-66.531%
2025-06-04	8.7000	8.7000	8.7000	8.7000	-0.571%	10	186	-71.724%
2025-06-03	8.7000	8.7500	8.7000	8.7500	-9.138%	4	186	-71.886%
2025-06-02	9.2800	9.6300	9.1000	9.6300	+4.108%	19	190	-74.455%
2025-05-30	9.2500	9.2500	9.2500	9.2500	+2.210%	2	194	-73.405%
2025-05-29	9.0500	9.0500	9.0500	9.0500	-6.218%	1	194	-72.818%
2025-05-23	9.5500	9.7500	9.5500	9.6500	+9.163%	8	194	-74.508%
2025-05-14	8.8400	8.8400	8.8400	8.8400	+7.805%	1	194	-72.172%
2025-05-12	8.2000	8.2000	8.2000	8.2000	-25.319%	8	195	-70.000%
2025-05-02	10.9800	10.9800	10.9800	10.9800	-6.553%	8	187	-77.596%
2025-05-01	11.8400	11.8400	11.7500	11.7500	-9.615%	3	183	-79.064%
2025-04-17	13.0000	13.0000	13.0000	13.0000	-22.527%	2	180	-81.077%
2025-04-09	16.7800	16.7800	16.7800	16.7800	+9.316%	8	180	-85.340%
2025-04-07	15.3500	15.3500	15.3500	15.3500	-7.530%	1	172	-83.974%
2025-04-04	16.6000	16.6000	16.6000	16.6000	+91.244%	4	173	-85.181%
2025-03-24	8.6800	8.6800	8.6800	8.6800	-10.791%	8	173	-71.659%
2025-03-20	9.7300	9.7300	9.7300	9.7300	-12.263%	2	181	-74.717%
2025-03-11	11.0900	11.0900	11.0900	11.0900	+36.745%	8	179	-77.818%
2025-02-28	8.1100	8.1100	8.1100	8.1100	-6.782%	2	171	-69.667%
2025-02-27	8.6000	8.7100	8.6000	8.7000	+2.959%	27	171	-71.724%
2025-02-24	8.4500	8.4700	8.4500	8.4500	+9.032%	20	151	-70.888%
2025-02-19	7.7500	7.7500	7.7500	7.7500	0.000%	10	131	-68.258%
2025-02-13	7.7500	7.7500	7.7500	7.7500	+9.155%	10	110	-68.258%
2025-02-06	7.1000	7.1000	7.1000	7.1000	-7.792%	1	110	-65.352%
2025-02-03	7.6000	7.7000	7.6000	7.7000	+1.987%	20	110	-68.052%
2025-01-31	7.5000	7.5500	7.5000	7.5500	+2.027%	80	90	-67.417%
2025-01-30	7.4000	7.4000	7.4000	7.4000	+4.965%	10	40	-66.757%
2025-01-29	7.0000	7.0500	7.0000	7.0500	0.000%	40	40	-65.106%