Dark

BAC20270617P52.5
BAC Jun 17 2027 52.50 Put (BAC270617P00052500)
option OPRA

EOD

Jul 1, 2026

3.10-10.145%(-0.35)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.5000	3.5000	3.1000	3.1000	-10.145%	37	5,754	0.000%
2026-06-30	3.4000	3.4500	3.3500	3.4500	+7.813%	174	5,717	-10.145%
2026-06-29	3.1000	3.2000	3.1000	3.2000	-4.478%	137	5,623	-3.125%
2026-06-26	3.3000	3.3500	3.3000	3.3500	+3.077%	126	5,584	-7.463%
2026-06-25	3.3000	3.3000	3.1500	3.2500	-4.412%	106	5,600	-4.615%
2026-06-24	3.4000	3.4000	3.4000	3.4000	+3.030%	23	5,562	-8.824%
2026-06-23	3.4000	3.4000	3.3000	3.3000	-2.941%	16	5,560	-6.061%
2026-06-22	3.6000	3.6000	3.4000	3.4000	-10.526%	4	5,555	-8.824%
2026-06-18	3.7000	3.8000	3.7000	3.8000	+10.145%	61	5,560	-18.421%
2026-06-17	3.4700	3.4700	3.4500	3.4500	-6.757%	27	5,560	-10.145%
2026-06-16	3.8000	3.8000	3.7000	3.7000	-6.329%	5	5,563	-16.216%
2026-06-15	3.8500	3.9500	3.8500	3.9500	-3.893%	7	5,567	-21.519%
2026-06-12	4.1100	4.1100	4.1100	4.1100	-6.591%	4	5,565	-24.574%
2026-06-11	4.7000	4.7000	4.4000	4.4000	0.000%	16	5,565	-29.545%
2026-06-10	4.5000	4.5000	4.3000	4.4000	-6.383%	12	5,551	-29.545%
2026-06-09	4.6500	4.8500	4.6000	4.7000	-4.082%	24	5,548	-34.043%
2026-06-08	4.7000	4.9000	4.7000	4.9000	0.000%	254	5,549	-36.735%
2026-06-05	4.7300	5.0000	4.7300	4.9000	-1.010%	281	5,516	-36.735%
2026-06-04	5.2500	5.2500	4.8500	4.9500	-17.500%	75	5,490	-37.374%
2026-06-03	5.8500	6.0000	5.8500	6.0000	+11.111%	90	5,490	-48.333%
2026-06-02	5.4200	5.4200	5.4000	5.4000	-6.897%	1,001	5,472	-42.593%
2026-06-01	5.7500	5.8000	5.7000	5.8000	0.000%	124	5,471	-46.552%
2026-05-29	5.8000	5.8500	5.8000	5.8000	-3.494%	26	5,510	-46.552%
2026-05-28	6.0500	6.0500	6.0100	6.0100	+0.839%	12	5,492	-48.419%
2026-05-27	5.9000	5.9600	5.8500	5.9600	+0.168%	1,019	5,480	-47.987%
2026-05-20	5.9500	5.9500	5.9500	5.9500	-4.032%	7	4,638	-47.899%
2026-05-19	6.1500	6.2000	6.1500	6.2000	-10.015%	8	4,623	-50.000%
2026-05-14	6.7000	6.8900	6.6000	6.8900	+2.074%	198	4,623	-55.007%
2026-05-13	6.5300	6.8000	6.5200	6.7500	+4.651%	195	4,328	-54.074%
2026-05-11	6.4500	6.4500	6.4500	6.4500	+14.973%	14	4,328	-51.938%
2026-05-08	5.6100	5.6100	5.6100	5.6100	+2.936%	1	4,314	-44.742%
2026-05-07	5.1900	5.4500	5.1700	5.4500	+8.350%	137	4,314	-43.119%
2026-05-06	5.0300	5.0300	5.0300	5.0300	-5.273%	1,000	4,310	-38.370%
2026-05-05	5.4000	5.4200	5.2100	5.3100	-6.349%	340	3,310	-41.620%
2026-05-04	5.6800	5.8000	5.6700	5.6700	+8.829%	315	2,940	-45.326%
2026-05-01	5.0100	5.2100	5.0100	5.2100	+0.969%	315	2,310	-40.499%
2026-04-30	5.2300	5.3200	5.1500	5.1600	-3.189%	1,051	2,310	-39.922%
2026-04-28	5.3300	5.3300	5.3300	5.3300	-4.821%	2	1,378	-41.839%
2026-04-27	5.6000	5.6000	5.6000	5.6000	-22.222%	1	1,376	-44.643%
2026-04-06	7.2000	7.2000	7.2000	7.2000	-4.128%	3	1,375	-56.944%
2026-04-01	7.3700	7.5300	7.3600	7.5100	-5.535%	43	1,376	-58.722%
2026-03-26	7.9500	7.9500	7.9500	7.9500	-2.454%	2	1,376	-61.006%
2026-03-23	8.1500	8.1500	8.1500	8.1500	-5.780%	7	1,378	-61.963%
2026-03-16	8.6500	8.6500	8.6500	8.6500	-2.370%	51	1,372	-64.162%
2026-03-12	8.8200	8.8700	8.8200	8.8600	+9.383%	91	1,322	-65.011%
2026-03-11	8.1000	8.1000	8.1000	8.1000	-0.613%	8	1,383	-61.728%
2026-03-06	8.2000	8.2000	8.1000	8.1500	+9.396%	81	1,383	-61.963%
2026-03-02	7.5000	7.5000	7.4500	7.4500	+3.329%	134	1,354	-58.389%
2026-02-27	7.4400	7.4400	7.2100	7.2100	+10.076%	29	1,302	-57.004%
2026-02-13	6.5500	6.5500	6.5500	6.5500	+1.708%	28	1,315	-52.672%
2026-02-12	6.4400	6.4400	6.4400	6.4400	+10.085%	7	1,315	-51.863%
2026-02-11	5.8500	5.8500	5.8500	5.8500	+11.429%	1	1,322	-47.009%
2026-02-10	5.3500	5.3500	5.2500	5.2500	+11.229%	351	1,322	-40.952%
2026-02-06	4.8000	4.8000	4.7200	4.7200	-11.776%	100	1,298	-34.322%
2026-02-05	5.3500	5.3500	5.3500	5.3500	-12.582%	13	1,385	-42.056%
2026-01-27	6.1200	6.1200	6.1200	6.1200	-0.488%	2	1,398	-49.346%
2026-01-26	6.1500	6.1500	6.1500	6.1500	+4.949%	214	1,398	-49.593%
2026-01-22	5.8600	5.8600	5.8600	5.8600	-7.278%	1	1,268	-47.099%
2026-01-14	6.3000	6.3200	6.2500	6.3200	+28.980%	886	1,269	-50.949%
2026-01-07	4.8000	4.9200	4.8000	4.9000	+4.255%	55	500	-36.735%
2026-01-05	4.6500	4.7000	4.6500	4.7000	-7.480%	147	475	-34.043%
2026-01-02	5.0800	5.0800	5.0800	5.0800	+2.626%	2	475	-38.976%
2025-12-22	4.9500	4.9500	4.9500	4.9500	-7.649%	100	475	-37.374%
2025-12-17	5.3600	5.3600	5.3600	5.3600	+2.095%	1	475	-42.164%
2025-12-15	5.1500	5.2500	5.1500	5.2500	-3.846%	3	475	-40.952%
2025-12-11	5.5000	5.5000	5.4600	5.4600	-10.492%	2	477	-43.223%
2025-12-02	5.9000	6.1000	5.9000	6.1000	+2.867%	475	478	-49.180%
2025-12-01	5.9500	5.9500	5.9300	5.9300	-6.171%	100	535	-47.723%
2025-11-25	6.4300	6.4300	6.3100	6.3200	-3.951%	329	635	-50.949%
2025-11-24	6.8500	6.8500	6.5400	6.5800	-5.731%	101	943	-52.888%
2025-11-18	6.8400	6.9800	6.8400	6.9800	+3.407%	59	1,044	-55.587%
2025-11-17	6.7500	6.7500	6.7500	6.7500	+4.489%	10	985	-54.074%
2025-11-14	6.4800	6.5000	6.4500	6.4600	-0.615%	500	995	-52.012%
2025-11-07	6.5000	6.5000	6.5000	6.5000	+7.438%	2	496	-52.308%
2025-11-06	6.0500	6.0500	6.0500	6.0500	-3.662%	10	494	-48.760%
2025-11-05	6.2800	6.2800	6.2600	6.2800	+0.319%	100	484	-50.637%
2025-10-31	6.2800	6.2800	6.2400	6.2600	+2.455%	200	384	-50.479%
2025-10-28	6.1000	6.1200	6.0900	6.1100	-16.301%	100	193	-49.264%
2025-10-14	7.5000	7.5000	7.2000	7.3000	+6.569%	27	150	-57.534%
2025-10-01	6.8500	6.8500	6.8500	6.8500	+9.600%	1	123	-54.745%
2025-09-29	6.2000	6.2500	6.2000	6.2500	-3.400%	4	122	-50.400%
2025-09-25	6.4700	6.4700	6.4700	6.4700	+4.355%	1	119	-52.087%
2025-09-22	6.2000	6.2000	6.2000	6.2000	+2.479%	2	118	-50.000%
2025-09-19	6.0500	6.0500	6.0500	6.0500	-9.023%	1	116	-48.760%
2025-09-17	6.6500	6.6500	6.6500	6.6500	-1.917%	15	115	-53.383%
2025-09-16	6.7500	6.7800	6.7500	6.7800	-2.446%	32	100	-54.277%
2025-09-15	6.8100	6.9500	6.8100	6.9500	+1.460%	17	100	-55.396%
2025-09-11	6.8400	6.8900	6.8400	6.8500	-3.112%	12	85	-54.745%
2025-09-10	7.0200	7.0700	7.0200	7.0700	+1.000%	2	73	-56.153%
2025-09-05	7.0000	7.0000	7.0000	7.0000	+0.719%	5	73	-55.714%
2025-09-04	7.0000	7.0000	6.9500	6.9500	-0.714%	5	70	-55.396%
2025-08-27	6.9100	7.0000	6.9100	7.0000	-6.292%	2	65	-55.714%
2025-08-25	7.4500	7.4700	7.4500	7.4700	+2.329%	16	64	-58.501%
2025-08-22	7.3000	7.3000	7.3000	7.3000	-9.317%	8	56	-57.534%
2025-07-22	8.0000	8.0500	8.0000	8.0500	-8.000%	6	50	-61.491%
2025-07-09	8.4500	8.7500	8.4500	8.7500	+3.184%	30	46	-64.571%
2025-07-08	8.4800	8.4800	8.4800	8.4800	+10.130%	5	16	-63.443%
2025-07-03	7.7000	7.7000	7.7000	7.7000	-3.750%	5	14	-59.740%
2025-07-02	8.0000	8.0000	8.0000	8.0000	-6.651%	4	14	-61.250%
2025-06-26	8.5300	8.5700	8.5300	8.5700	-19.151%	6	17	-63.827%
2025-05-27	10.6000	10.6000	10.6000	10.6000	-46.465%	4	14	-70.755%
2025-04-09	19.8000	19.8000	19.8000	19.8000	+91.304%	10	10	-84.343%
2025-03-24	10.3500	10.3500	10.3500	10.3500	0.000%	10	10	-70.048%