Dark

BAC20271217P25
BAC Dec 17 2027 25.00 Put (BAC271217P00025000)
option OPRA

EOD

Jul 1, 2026

0.2700-25.000%(-0.0900)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.2700	0.2700	0.2700	0.2700	-25.000%	100	595	0.000%
2026-06-30	0.3400	0.3600	0.3400	0.3600	+12.500%	12	595	-25.000%
2026-06-29	0.3200	0.3200	0.3200	0.3200	-5.882%	20	595	-15.625%
2026-06-26	0.3500	0.3500	0.3400	0.3400	-2.857%	11	595	-20.588%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+2.941%	5	604	-22.857%
2026-06-22	0.3300	0.3400	0.3300	0.3400	-5.556%	33	601	-20.588%
2026-06-18	0.3700	0.3700	0.3600	0.3600	+5.882%	5	613	-25.000%
2026-06-17	0.3400	0.3400	0.3400	0.3400	-8.108%	10	613	-20.588%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-15.909%	50	613	-27.027%
2026-06-11	0.4400	0.4400	0.4400	0.4400	+4.762%	3	594	-38.636%
2026-06-09	0.4300	0.4300	0.4200	0.4200	-4.545%	31	594	-35.714%
2026-06-05	0.4400	0.4500	0.4400	0.4400	-4.348%	34	595	-38.636%
2026-06-04	0.4700	0.4700	0.4400	0.4600	-8.000%	148	616	-41.304%
2026-06-03	0.5000	0.5000	0.5000	0.5000	0.000%	2	682	-46.000%
2026-05-29	0.5000	0.5200	0.5000	0.5000	-5.660%	137	682	-46.000%
2026-05-27	0.5700	0.5700	0.5300	0.5300	-8.621%	4	624	-49.057%
2026-05-22	0.5800	0.5800	0.5800	0.5800	-3.333%	20	644	-53.448%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-4.762%	4	644	-55.000%
2026-05-15	0.6500	0.6500	0.6000	0.6300	-3.077%	150	644	-57.143%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-5.797%	1	494	-58.462%
2026-05-08	0.6500	0.6900	0.6500	0.6900	+1.471%	40	493	-60.870%
2026-04-30	0.6800	0.6800	0.6800	0.6800	-2.857%	10	453	-60.294%
2026-04-29	0.7000	0.7000	0.7000	0.7000	-6.667%	1	453	-61.429%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+8.696%	1	453	-64.000%
2026-04-24	0.6900	0.6900	0.6900	0.6900	-20.690%	3	453	-60.870%
2026-04-17	0.8700	0.8700	0.8700	0.8700	+3.571%	1	453	-68.966%
2026-04-13	0.8400	0.8400	0.8400	0.8400	-4.545%	1	453	-67.857%
2026-04-09	0.8800	0.8800	0.8800	0.8800	-11.111%	50	452	-69.318%
2026-04-07	0.9900	0.9900	0.9900	0.9900	+3.125%	2	434	-72.727%
2026-04-02	0.9600	0.9600	0.9600	0.9600	-6.796%	1	435	-71.875%
2026-03-24	1.0300	1.0300	1.0300	1.0300	-8.850%	4	435	-73.786%
2026-03-20	1.1300	1.1300	1.1300	1.1300	+3.670%	2	435	-76.106%
2026-03-17	1.0900	1.0900	1.0900	1.0900	-3.540%	10	435	-75.229%
2026-03-12	1.1100	1.1300	1.1100	1.1300	+7.619%	22	435	-76.106%
2026-03-11	1.0600	1.0700	1.0500	1.0500	+6.061%	13	414	-74.286%
2026-03-05	0.9900	0.9900	0.9900	0.9900	+2.062%	1	413	-72.727%
2026-03-03	0.9700	0.9700	0.9700	0.9700	+15.476%	2	412	-72.165%
2026-02-27	0.8400	0.8400	0.8400	0.8400	+16.667%	1	410	-67.857%
2026-02-24	0.9600	0.9600	0.7200	0.7200	-16.279%	25	409	-62.500%
2026-02-12	0.8300	0.8600	0.8300	0.8600	+11.688%	29	388	-68.605%
2026-01-30	0.7700	0.7700	0.7700	0.7700	0.000%	3	388	-64.935%
2026-01-23	0.7700	0.7700	0.7700	0.7700	-9.412%	1	388	-64.935%
2026-01-20	0.8500	0.8500	0.8500	0.8500	+8.974%	10	387	-68.235%
2026-01-14	0.7800	0.7800	0.7800	0.7800	+4.000%	1	384	-65.385%
2026-01-12	0.7500	0.7500	0.7500	0.7500	+10.294%	1	383	-64.000%
2026-01-06	0.6100	0.6800	0.6100	0.6800	-4.225%	24	384	-60.294%
2026-01-02	0.7200	0.7200	0.7100	0.7100	-5.333%	3	361	-61.972%
2025-12-30	0.7500	0.7500	0.7500	0.7500	+4.167%	6	360	-64.000%
2025-12-24	0.7200	0.7200	0.7200	0.7200	-2.703%	13	341	-62.500%
2025-12-23	0.7500	0.7500	0.7400	0.7400	+7.246%	3	341	-63.514%
2025-12-19	0.6900	0.6900	0.6900	0.6900	-10.390%	1	340	-60.870%
2025-12-17	0.7700	0.7700	0.7700	0.7700	-3.750%	40	339	-64.935%
2025-12-16	0.8000	0.8000	0.8000	0.8000	+8.108%	40	339	-66.250%
2025-12-12	0.7400	0.7400	0.7400	0.7400	-5.128%	1	299	-63.514%
2025-12-05	0.8000	0.8000	0.7800	0.7800	-16.129%	14	300	-65.385%
2025-11-20	0.7800	0.9500	0.7800	0.9300	+1.087%	32	300	-70.968%
2025-11-19	0.9200	0.9200	0.9200	0.9200	+4.545%	1	283	-70.652%
2025-11-07	0.9400	0.9400	0.8800	0.8800	-3.297%	2	282	-69.318%
2025-11-05	0.9100	0.9100	0.9100	0.9100	+12.346%	1	281	-70.330%
2025-10-29	0.8100	0.8100	0.8100	0.8100	0.000%	1	281	-66.667%
2025-10-27	0.8100	0.8100	0.8100	0.8100	-19.000%	1	281	-66.667%
2025-10-16	1.0000	1.0000	1.0000	1.0000	+3.093%	1	281	-73.000%
2025-10-13	1.0000	1.0000	0.9400	0.9700	+7.778%	23	281	-72.165%
2025-10-09	0.9000	0.9000	0.9000	0.9000	0.000%	1	265	-70.000%
2025-10-06	0.9000	0.9000	0.9000	0.9000	+5.882%	1	265	-70.000%
2025-10-03	0.8500	0.8500	0.8500	0.8500	-2.299%	1	265	-68.235%
2025-10-02	0.8700	0.8700	0.8700	0.8700	+2.353%	1	265	-68.966%
2025-09-26	0.8500	0.8500	0.8500	0.8500	0.000%	15	264	-68.235%
2025-09-25	0.8500	0.8500	0.8500	0.8500	+2.410%	1	249	-68.235%
2025-09-24	0.8200	0.8300	0.8200	0.8300	+5.063%	2	248	-67.470%
2025-09-22	0.7900	0.7900	0.7900	0.7900	-4.819%	50	249	-65.823%
2025-09-18	0.8200	0.8300	0.8100	0.8300	-1.190%	106	199	-67.470%
2025-09-17	0.8100	0.8400	0.8100	0.8400	-1.176%	31	148	-67.857%
2025-09-15	0.8100	0.8500	0.8100	0.8500	-1.163%	6	147	-68.235%
2025-09-12	0.8600	0.8600	0.8600	0.8600	-1.149%	1	146	-68.605%
2025-09-11	0.8500	0.8700	0.8500	0.8700	+1.163%	15	145	-68.966%
2025-09-09	0.8600	0.8600	0.8600	0.8600	-2.273%	1	135	-68.605%
2025-09-05	0.8900	0.8900	0.8800	0.8800	+1.149%	52	136	-69.318%
2025-09-03	0.8700	0.8700	0.8700	0.8700	+1.163%	100	84	-68.966%
2025-08-26	0.8600	0.8600	0.8600	0.8600	0.000%	12	172	-68.605%
2025-08-25	0.8600	0.8600	0.8600	0.8600	-13.131%	12	172	-68.605%
2025-08-19	0.9900	0.9900	0.9900	0.9900	+1.020%	1	160	-72.727%
2025-08-15	0.9800	0.9800	0.9800	0.9800	+1.031%	4	160	-72.449%
2025-08-13	0.9700	0.9700	0.9700	0.9700	+5.435%	5	156	-72.165%
2025-08-12	0.9200	0.9200	0.9200	0.9200	-6.122%	10	151	-70.652%
2025-08-08	0.9800	0.9800	0.9800	0.9800	-13.274%	1	145	-72.449%
2025-08-07	1.0600	1.1300	1.0500	1.1300	+1.802%	10	146	-76.106%
2025-08-01	1.1100	1.1100	1.1100	1.1100	+23.333%	1	136	-75.676%
2025-07-28	0.9000	0.9000	0.9000	0.9000	+2.273%	1	135	-70.000%
2025-07-24	0.8800	0.8800	0.8800	0.8800	-3.297%	33	134	-69.318%
2025-07-23	0.9100	0.9100	0.9100	0.9100	-2.151%	15	134	-70.330%
2025-07-22	0.9200	0.9300	0.9200	0.9300	+1.087%	105	119	-70.968%
2025-07-21	0.9500	0.9500	0.9200	0.9200	-8.911%	6	14	-70.652%
2025-07-14	1.0200	1.0200	0.9700	1.0100	0.000%	16	12	-73.267%