Dark

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

EOD

Jul 1, 2026

3.95-8.140%(-0.35)263

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.1000	4.1000	3.9500	3.9500	-8.140%	263	5,087	0.000%
2026-06-30	4.3000	4.3000	4.3000	4.3000	+6.173%	5	5,025	-8.140%
2026-06-29	3.9500	4.0500	3.9500	4.0500	-3.571%	41	5,020	-2.469%
2026-06-26	4.2000	4.2000	4.2000	4.2000	+9.091%	9	4,980	-5.952%
2026-06-25	4.1500	4.1500	3.8500	3.8500	-10.465%	214	4,971	+2.597%
2026-06-24	4.3000	4.3000	4.3000	4.3000	+2.381%	39	4,761	-8.140%
2026-06-23	4.2000	4.2000	4.2000	4.2000	-4.545%	12	4,722	-5.952%
2026-06-22	4.4000	4.4000	4.2000	4.4000	-7.368%	54	4,710	-10.227%
2026-06-18	4.5500	4.7500	4.5500	4.7500	+9.195%	6	4,671	-16.842%
2026-06-17	4.2500	4.3500	4.2500	4.3500	-4.396%	19	4,671	-9.195%
2026-06-16	4.7500	4.7500	4.5500	4.5500	-7.143%	7	4,665	-13.187%
2026-06-15	4.9000	4.9000	4.8000	4.9000	-4.854%	566	4,659	-19.388%
2026-06-12	5.2500	5.2500	5.0500	5.1500	-4.630%	12	4,112	-23.301%
2026-06-11	5.6500	5.6500	5.4000	5.4000	-2.703%	58	4,102	-26.852%
2026-06-10	5.5000	5.5500	5.5000	5.5500	-6.723%	59	4,075	-28.829%
2026-06-09	5.9500	5.9500	5.8500	5.9500	+0.847%	40	4,028	-33.613%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-3.279%	260	3,988	-33.051%
2026-06-05	6.1000	6.1500	6.1000	6.1000	-0.813%	235	3,964	-35.246%
2026-06-04	6.3000	6.3000	5.9000	6.1500	-16.327%	60	3,973	-35.772%
2026-06-03	7.2000	7.3500	7.2000	7.3500	-0.676%	85	3,964	-46.259%
2026-05-28	7.4000	7.4000	7.4000	7.4000	+2.069%	1	3,930	-46.622%
2026-05-20	7.2500	7.2500	7.2500	7.2500	+13.815%	10	3,930	-45.517%
2026-05-07	6.3700	6.3700	6.3700	6.3700	+2.247%	26	3,920	-37.991%
2026-05-06	6.1900	6.2300	6.1900	6.2300	-3.411%	29	3,894	-36.597%
2026-05-05	6.5000	6.5900	6.4100	6.4500	-5.702%	350	3,865	-38.760%
2026-05-04	6.8500	6.8500	6.8400	6.8400	+7.210%	45	3,548	-42.251%
2026-05-01	6.3900	6.4700	6.3600	6.3800	+0.157%	265	3,260	-38.088%
2026-04-30	6.9000	6.9000	6.3700	6.3700	-6.324%	331	3,260	-37.991%
2026-04-29	6.8000	6.8000	6.8000	6.8000	+1.493%	4	2,997	-41.912%
2026-04-28	6.5600	6.7000	6.5600	6.7000	-1.471%	33	2,997	-41.045%
2026-04-27	6.8000	6.8000	6.8000	6.8000	-1.734%	44	3,022	-41.912%
2026-04-23	6.9200	6.9200	6.9200	6.9200	+9.841%	250	2,997	-42.919%
2026-04-22	6.4600	6.4900	6.3000	6.3000	-1.099%	2,501	2,972	-37.302%
2026-04-20	6.3700	6.3700	6.3700	6.3700	-5.630%	1	1,472	-37.991%
2026-04-13	6.7500	6.7500	6.7500	6.7500	-20.118%	25	1,471	-41.481%
2026-04-06	8.5000	8.5000	8.4500	8.4500	-10.106%	56	1,496	-53.254%
2026-04-02	9.4000	9.4000	9.4000	9.4000	-1.053%	20	1,567	-57.979%
2026-03-26	9.3400	9.5000	9.3400	9.5000	+3.037%	34	1,567	-58.421%
2026-03-25	9.2200	9.2200	9.2200	9.2200	-7.615%	11	1,533	-57.158%
2026-03-18	9.9800	9.9800	9.9800	9.9800	+1.320%	25	1,522	-60.421%
2026-03-11	9.6500	9.8500	9.6500	9.8500	+14.137%	125	1,497	-59.898%
2026-02-27	8.6300	8.6300	8.6300	8.6300	+0.700%	21	1,493	-54.229%
2026-02-24	9.0200	9.0200	8.5000	8.5700	+17.397%	33	1,514	-53.909%
2026-02-20	7.3000	7.3000	7.3000	7.3000	-6.410%	3	1,503	-45.890%
2026-02-19	7.5800	7.8000	7.5800	7.8000	+4.000%	25	1,503	-49.359%
2026-02-17	7.5000	7.5000	7.5000	7.5000	-6.250%	40	1,486	-47.333%
2026-02-13	7.8500	8.0000	7.8500	8.0000	+3.359%	65	1,434	-50.625%
2026-02-12	7.7400	7.7400	7.7400	7.7400	+20.938%	5	1,434	-48.966%
2026-02-10	6.1500	6.4000	6.1500	6.4000	+14.490%	2	1,439	-38.281%
2026-02-06	5.7500	5.7500	5.5900	5.5900	-6.678%	65	1,491	-29.338%
2026-02-04	6.0000	6.0000	5.9900	5.9900	-9.242%	11	1,473	-34.057%
2026-02-03	6.5500	6.6500	6.5500	6.6000	-13.499%	548	1,467	-40.152%
2026-01-28	7.6300	7.6300	7.6300	7.6300	+3.108%	2	957	-48.231%
2026-01-26	7.3500	7.4000	7.3500	7.4000	-3.896%	290	956	-46.622%
2026-01-23	7.6500	7.7000	7.6500	7.7000	+7.994%	15	671	-48.701%
2026-01-15	7.1300	7.1300	7.1300	7.1300	-3.908%	1	670	-44.600%
2026-01-14	7.5000	7.5000	7.4200	7.4200	+19.293%	34	669	-46.765%
2026-01-13	6.2300	6.2300	6.2200	6.2200	+6.325%	100	669	-36.495%
2026-01-09	5.9000	5.9000	5.8500	5.8500	-0.847%	2	638	-32.479%
2026-01-08	5.9000	5.9000	5.9000	5.9000	+6.498%	65	638	-33.051%
2026-01-06	5.5400	5.5400	5.5400	5.5400	+1.651%	5	576	-28.700%
2026-01-05	5.4500	5.4500	5.4500	5.4500	-6.034%	539	40	-27.523%
2025-12-24	5.8000	5.8000	5.8000	5.8000	-11.179%	5	40	-31.897%
2025-12-18	6.5300	6.5300	6.5300	6.5300	+0.772%	1	40	-39.510%
2025-12-17	6.4800	6.4800	6.4800	6.4800	+2.047%	1	41	-39.043%
2025-12-12	6.3500	6.3500	6.3500	6.3500	-9.929%	1	42	-37.795%
2025-12-03	7.0500	7.0500	7.0500	7.0500	-10.759%	1	41	-43.972%
2025-11-20	7.9000	7.9000	7.9000	7.9000	+2.865%	1	40	-50.000%
2025-11-14	7.6800	7.6800	7.6800	7.6800	+11.304%	2	40	-48.568%
2025-11-12	6.8500	6.9000	6.8500	6.9000	-6.122%	10	40	-42.754%
2025-11-07	7.3500	7.3500	7.3500	7.3500	-3.796%	1	36	-46.259%
2025-10-29	7.5300	7.6400	7.5300	7.6400	+2.965%	2	36	-48.298%
2025-10-27	7.3300	7.4200	7.3300	7.4200	-13.216%	2	36	-46.765%
2025-10-14	8.6000	8.6000	8.5500	8.5500	+8.917%	4	36	-53.801%
2025-09-17	8.1000	8.1000	7.8500	7.8500	-4.501%	5	34	-49.682%
2025-09-15	8.1100	8.2200	8.1100	8.2200	+1.356%	2	29	-51.946%
2025-09-11	8.1100	8.1100	8.1100	8.1100	-2.874%	2	30	-51.295%
2025-09-10	8.3500	8.3500	8.3500	8.3500	-5.114%	18	30	-52.695%
2025-09-08	8.8000	8.8000	8.8000	8.8000	+7.975%	3	15	-55.114%
2025-09-05	8.1500	8.1500	8.1500	8.1500	-3.207%	2	17	-51.534%
2025-09-02	8.4200	8.4200	8.4200	8.4200	+1.446%	2	16	-53.088%
2025-08-27	8.2100	8.3000	8.2100	8.3000	-6.215%	2	14	-52.410%
2025-08-25	8.8300	8.8500	8.8300	8.8500	-14.822%	16	13	-55.367%
2025-06-25	10.3200	10.3900	10.3200	10.3900	-36.762%	2	5	-61.983%
2025-04-28	16.4300	16.4300	16.4300	16.4300	+3.139%	4	5	-75.959%
2025-04-25	15.9300	15.9300	15.9300	15.9300	+2.774%	8	5	-75.204%
2025-03-13	15.5000	15.5000	15.5000	15.5000	0.000%	1	0	-74.516%