Dark

BAC20270617P55
BAC Jun 17 2027 55.00 Put (BAC270617P00055000)
option OPRA

EOD

Aug 24, 2026

2.49-5.682%(-0.15)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	2.4600	2.4900	2.4500	2.4900	-5.682%	16	11,885	0.000%
2026-08-21	2.7500	2.7500	2.6400	2.6400	+3.937%	5	11,886	-5.682%
2026-08-20	2.4200	2.5400	2.3800	2.5400	+8.547%	587	11,890	-1.969%
2026-08-19	2.2500	2.3400	2.2000	2.3400	+3.084%	10	11,948	+6.410%
2026-08-18	2.1900	2.2700	2.1900	2.2700	+5.581%	32	11,945	+9.692%
2026-08-17	2.0100	2.1500	2.0100	2.1500	+0.939%	5,188	11,913	+15.814%
2026-08-14	2.1400	2.1500	2.1200	2.1300	-3.620%	73	7,849	+16.901%
2026-08-13	2.2000	2.2500	2.2000	2.2100	+6.250%	92	7,779	+12.670%
2026-08-12	2.2600	2.2600	2.0800	2.0800	-9.957%	48	7,713	+19.712%
2026-08-11	2.3000	2.3500	2.2600	2.3100	-0.858%	1,982	7,676	+7.792%
2026-08-10	2.3700	2.4000	2.3300	2.3300	-3.719%	412	5,771	+6.867%
2026-08-07	2.6600	2.6600	2.4200	2.4200	-7.280%	128	5,448	+2.893%
2026-08-05	2.5800	2.6100	2.5800	2.6100	+2.353%	13	5,350	-4.598%
2026-08-04	2.6000	2.6000	2.5500	2.5500	-8.602%	135	5,337	-2.353%
2026-08-03	2.8200	2.8200	2.7900	2.7900	-10.000%	27	5,298	-10.753%
2026-07-29	2.8400	3.1000	2.8400	3.1000	+8.392%	49	5,271	-19.677%
2026-07-28	2.9200	2.9500	2.8400	2.8600	-2.389%	43	5,241	-12.937%
2026-07-27	2.8000	2.9300	2.7900	2.9300	-0.340%	6	5,201	-15.017%
2026-07-24	3.1000	3.1000	2.9200	2.9400	-8.125%	12	5,196	-15.306%
2026-07-23	3.2000	3.2000	3.2000	3.2000	+3.226%	1	5,184	-22.188%
2026-07-22	3.1000	3.1000	3.1000	3.1000	-1.587%	1	5,183	-19.677%
2026-07-21	3.2700	3.2700	3.1500	3.1500	-5.970%	307	5,482	-20.952%
2026-07-20	3.3500	3.3500	3.3500	3.3500	+8.065%	10	5,175	-25.672%
2026-07-17	3.1000	3.1000	3.1000	3.1000	+1.639%	16	5,165	-19.677%
2026-07-16	3.0500	3.0500	3.0500	3.0500	-1.613%	6	5,165	-18.361%
2026-07-15	3.0000	3.1000	3.0000	3.1000	-6.061%	10	5,160	-19.677%
2026-07-14	3.3100	3.3100	3.2500	3.3000	-10.811%	15	5,155	-24.545%
2026-07-13	3.8000	3.8000	3.7000	3.7000	+1.370%	38	5,150	-32.703%
2026-07-10	3.6500	3.6500	3.6500	3.6500	-2.667%	11	5,112	-31.781%
2026-07-09	3.7500	3.7500	3.7500	3.7500	+5.634%	2	5,101	-33.600%
2026-07-07	3.4000	3.5500	3.4000	3.5500	-1.389%	7	5,099	-29.859%
2026-07-06	3.6000	3.6000	3.6000	3.6000	-7.692%	6	5,098	-30.833%
2026-07-02	4.0000	4.0500	3.9000	3.9000	-1.266%	284	5,087	-36.154%
2026-07-01	4.1000	4.1000	3.9500	3.9500	-8.140%	263	5,087	-36.962%
2026-06-30	4.3000	4.3000	4.3000	4.3000	+6.173%	5	5,025	-42.093%
2026-06-29	3.9500	4.0500	3.9500	4.0500	-3.571%	41	5,020	-38.519%
2026-06-26	4.2000	4.2000	4.2000	4.2000	+9.091%	9	4,980	-40.714%
2026-06-25	4.1500	4.1500	3.8500	3.8500	-10.465%	214	4,971	-35.325%
2026-06-24	4.3000	4.3000	4.3000	4.3000	+2.381%	39	4,761	-42.093%
2026-06-23	4.2000	4.2000	4.2000	4.2000	-4.545%	12	4,722	-40.714%
2026-06-22	4.4000	4.4000	4.2000	4.4000	-7.368%	54	4,710	-43.409%
2026-06-18	4.5500	4.7500	4.5500	4.7500	+9.195%	6	4,671	-47.579%
2026-06-17	4.2500	4.3500	4.2500	4.3500	-4.396%	19	4,671	-42.759%
2026-06-16	4.7500	4.7500	4.5500	4.5500	-7.143%	7	4,665	-45.275%
2026-06-15	4.9000	4.9000	4.8000	4.9000	-4.854%	566	4,659	-49.184%
2026-06-12	5.2500	5.2500	5.0500	5.1500	-4.630%	12	4,112	-51.650%
2026-06-11	5.6500	5.6500	5.4000	5.4000	-2.703%	58	4,102	-53.889%
2026-06-10	5.5000	5.5500	5.5000	5.5500	-6.723%	59	4,075	-55.135%
2026-06-09	5.9500	5.9500	5.8500	5.9500	+0.847%	40	4,028	-58.151%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-3.279%	260	3,988	-57.797%
2026-06-05	6.1000	6.1500	6.1000	6.1000	-0.813%	235	3,964	-59.180%
2026-06-04	6.3000	6.3000	5.9000	6.1500	-16.327%	60	3,973	-59.512%
2026-06-03	7.2000	7.3500	7.2000	7.3500	-0.676%	85	3,964	-66.122%
2026-05-28	7.4000	7.4000	7.4000	7.4000	+2.069%	1	3,930	-66.351%
2026-05-20	7.2500	7.2500	7.2500	7.2500	+13.815%	10	3,930	-65.655%
2026-05-07	6.3700	6.3700	6.3700	6.3700	+2.247%	26	3,920	-60.911%
2026-05-06	6.1900	6.2300	6.1900	6.2300	-3.411%	29	3,894	-60.032%
2026-05-05	6.5000	6.5900	6.4100	6.4500	-5.702%	350	3,865	-61.395%
2026-05-04	6.8500	6.8500	6.8400	6.8400	+7.210%	45	3,548	-63.596%
2026-05-01	6.3900	6.4700	6.3600	6.3800	+0.157%	265	3,260	-60.972%
2026-04-30	6.9000	6.9000	6.3700	6.3700	-6.324%	331	3,260	-60.911%
2026-04-29	6.8000	6.8000	6.8000	6.8000	+1.493%	4	2,997	-63.382%
2026-04-28	6.5600	6.7000	6.5600	6.7000	-1.471%	33	2,997	-62.836%
2026-04-27	6.8000	6.8000	6.8000	6.8000	-1.734%	44	3,022	-63.382%
2026-04-23	6.9200	6.9200	6.9200	6.9200	+9.841%	250	2,997	-64.017%
2026-04-22	6.4600	6.4900	6.3000	6.3000	-1.099%	2,501	2,972	-60.476%
2026-04-20	6.3700	6.3700	6.3700	6.3700	-5.630%	1	1,472	-60.911%
2026-04-13	6.7500	6.7500	6.7500	6.7500	-20.118%	25	1,471	-63.111%
2026-04-06	8.5000	8.5000	8.4500	8.4500	-10.106%	56	1,496	-70.533%
2026-04-02	9.4000	9.4000	9.4000	9.4000	-1.053%	20	1,567	-73.511%
2026-03-26	9.3400	9.5000	9.3400	9.5000	+3.037%	34	1,567	-73.789%
2026-03-25	9.2200	9.2200	9.2200	9.2200	-7.615%	11	1,533	-72.993%
2026-03-18	9.9800	9.9800	9.9800	9.9800	+1.320%	25	1,522	-75.050%
2026-03-11	9.6500	9.8500	9.6500	9.8500	+14.137%	125	1,497	-74.721%
2026-02-27	8.6300	8.6300	8.6300	8.6300	+0.700%	21	1,493	-71.147%
2026-02-24	9.0200	9.0200	8.5000	8.5700	+17.397%	33	1,514	-70.945%
2026-02-20	7.3000	7.3000	7.3000	7.3000	-6.410%	3	1,503	-65.890%
2026-02-19	7.5800	7.8000	7.5800	7.8000	+4.000%	25	1,503	-68.077%
2026-02-17	7.5000	7.5000	7.5000	7.5000	-6.250%	40	1,486	-66.800%
2026-02-13	7.8500	8.0000	7.8500	8.0000	+3.359%	65	1,434	-68.875%
2026-02-12	7.7400	7.7400	7.7400	7.7400	+20.938%	5	1,434	-67.829%
2026-02-10	6.1500	6.4000	6.1500	6.4000	+14.490%	2	1,439	-61.094%
2026-02-06	5.7500	5.7500	5.5900	5.5900	-6.678%	65	1,491	-55.456%
2026-02-04	6.0000	6.0000	5.9900	5.9900	-9.242%	11	1,473	-58.431%
2026-02-03	6.5500	6.6500	6.5500	6.6000	-13.499%	548	1,467	-62.273%
2026-01-28	7.6300	7.6300	7.6300	7.6300	+3.108%	2	957	-67.366%
2026-01-26	7.3500	7.4000	7.3500	7.4000	-3.896%	290	956	-66.351%
2026-01-23	7.6500	7.7000	7.6500	7.7000	+7.994%	15	671	-67.662%
2026-01-15	7.1300	7.1300	7.1300	7.1300	-3.908%	1	670	-65.077%
2026-01-14	7.5000	7.5000	7.4200	7.4200	+19.293%	34	669	-66.442%
2026-01-13	6.2300	6.2300	6.2200	6.2200	+6.325%	100	669	-59.968%
2026-01-09	5.9000	5.9000	5.8500	5.8500	-0.847%	2	638	-57.436%
2026-01-08	5.9000	5.9000	5.9000	5.9000	+6.498%	65	638	-57.797%
2026-01-06	5.5400	5.5400	5.5400	5.5400	+1.651%	5	576	-55.054%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-6.034%	539	40	-54.312%
2025-12-24	5.8000	5.8000	5.8000	5.8000	-11.179%	5	40	-57.069%
2025-12-18	6.5300	6.5300	6.5300	6.5300	+0.772%	1	40	-61.868%
2025-12-17	6.4800	6.4800	6.4800	6.4800	+2.047%	1	41	-61.574%
2025-12-12	6.3500	6.3500	6.3500	6.3500	-9.929%	1	42	-60.787%
2025-12-03	7.0500	7.0500	7.0500	7.0500	-10.759%	1	41	-64.681%
2025-11-20	7.9000	7.9000	7.9000	7.9000	+2.865%	1	40	-68.481%
2025-11-14	7.6800	7.6800	7.6800	7.6800	+11.304%	2	40	-67.578%
2025-11-12	6.8500	6.9000	6.8500	6.9000	-6.122%	10	40	-63.913%
2025-11-07	7.3500	7.3500	7.3500	7.3500	-3.796%	1	36	-66.122%
2025-10-29	7.5300	7.6400	7.5300	7.6400	+2.965%	2	36	-67.408%
2025-10-27	7.3300	7.4200	7.3300	7.4200	-13.216%	2	36	-66.442%
2025-10-14	8.6000	8.6000	8.5500	8.5500	+8.917%	4	36	-70.877%
2025-09-17	8.1000	8.1000	7.8500	7.8500	-4.501%	5	34	-68.280%
2025-09-15	8.1100	8.2200	8.1100	8.2200	+1.356%	2	29	-69.708%
2025-09-11	8.1100	8.1100	8.1100	8.1100	-2.874%	2	30	-69.297%
2025-09-10	8.3500	8.3500	8.3500	8.3500	-5.114%	18	30	-70.180%
2025-09-08	8.8000	8.8000	8.8000	8.8000	+7.975%	3	15	-71.705%
2025-09-05	8.1500	8.1500	8.1500	8.1500	-3.207%	2	17	-69.448%
2025-09-02	8.4200	8.4200	8.4200	8.4200	+1.446%	2	16	-70.428%
2025-08-27	8.2100	8.3000	8.2100	8.3000	-6.215%	2	14	-70.000%
2025-08-25	8.8300	8.8500	8.8300	8.8500	-14.822%	16	13	-71.864%
2025-06-25	10.3200	10.3900	10.3200	10.3900	-36.762%	2	5	-76.035%
2025-04-28	16.4300	16.4300	16.4300	16.4300	+3.139%	4	5	-84.845%
2025-04-25	15.9300	15.9300	15.9300	15.9300	+2.774%	8	5	-84.369%
2025-03-13	15.5000	15.5000	15.5000	15.5000	0.000%	1	0	-83.935%