Dark

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

EOD

Aug 21, 2026

0.2500+13.636%(+0.0300)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	0.2300	0.2500	0.2300	0.2500	+13.636%	13	656	0.000%
2026-08-14	0.2200	0.2200	0.2200	0.2200	0.000%	1	655	+13.636%
2026-08-12	0.2600	0.2600	0.2200	0.2200	-15.385%	120	654	+13.636%
2026-08-11	0.2600	0.2600	0.2600	0.2600	-7.143%	20	554	-3.846%
2026-07-27	0.2800	0.2800	0.2800	0.2800	0.000%	5	564	-10.714%
2026-07-23	0.2800	0.2800	0.2800	0.2800	-3.448%	1	564	-10.714%
2026-07-22	0.2900	0.2900	0.2900	0.2900	+3.571%	6	563	-13.793%
2026-07-17	0.2800	0.2800	0.2800	0.2800	-17.647%	1	569	-10.714%
2026-07-10	0.3400	0.3400	0.3400	0.3400	0.000%	10	570	-26.471%
2026-07-08	0.3300	0.3400	0.3300	0.3400	+25.926%	24	575	-26.471%
2026-07-01	0.2700	0.2700	0.2700	0.2700	-25.000%	100	595	-7.407%
2026-06-30	0.3400	0.3600	0.3400	0.3600	+12.500%	12	595	-30.556%
2026-06-29	0.3200	0.3200	0.3200	0.3200	-5.882%	20	595	-21.875%
2026-06-26	0.3500	0.3500	0.3400	0.3400	-2.857%	11	595	-26.471%
2026-06-23	0.3500	0.3500	0.3500	0.3500	+2.941%	5	604	-28.571%
2026-06-22	0.3300	0.3400	0.3300	0.3400	-5.556%	33	601	-26.471%
2026-06-18	0.3700	0.3700	0.3600	0.3600	+5.882%	5	613	-30.556%
2026-06-17	0.3400	0.3400	0.3400	0.3400	-8.108%	10	613	-26.471%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-15.909%	50	613	-32.432%
2026-06-11	0.4400	0.4400	0.4400	0.4400	+4.762%	3	594	-43.182%
2026-06-09	0.4300	0.4300	0.4200	0.4200	-4.545%	31	594	-40.476%
2026-06-05	0.4400	0.4500	0.4400	0.4400	-4.348%	34	595	-43.182%
2026-06-04	0.4700	0.4700	0.4400	0.4600	-8.000%	148	616	-45.652%
2026-06-03	0.5000	0.5000	0.5000	0.5000	0.000%	2	682	-50.000%
2026-05-29	0.5000	0.5200	0.5000	0.5000	-5.660%	137	682	-50.000%
2026-05-27	0.5700	0.5700	0.5300	0.5300	-8.621%	4	624	-52.830%
2026-05-22	0.5800	0.5800	0.5800	0.5800	-3.333%	20	644	-56.897%
2026-05-20	0.6000	0.6000	0.6000	0.6000	-4.762%	4	644	-58.333%
2026-05-15	0.6500	0.6500	0.6000	0.6300	-3.077%	150	644	-60.317%
2026-05-13	0.6500	0.6500	0.6500	0.6500	-5.797%	1	494	-61.538%
2026-05-08	0.6500	0.6900	0.6500	0.6900	+1.471%	40	493	-63.768%
2026-04-30	0.6800	0.6800	0.6800	0.6800	-2.857%	10	453	-63.235%
2026-04-29	0.7000	0.7000	0.7000	0.7000	-6.667%	1	453	-64.286%
2026-04-27	0.7500	0.7500	0.7500	0.7500	+8.696%	1	453	-66.667%
2026-04-24	0.6900	0.6900	0.6900	0.6900	-20.690%	3	453	-63.768%
2026-04-17	0.8700	0.8700	0.8700	0.8700	+3.571%	1	453	-71.264%
2026-04-13	0.8400	0.8400	0.8400	0.8400	-4.545%	1	453	-70.238%
2026-04-09	0.8800	0.8800	0.8800	0.8800	-11.111%	50	452	-71.591%
2026-04-07	0.9900	0.9900	0.9900	0.9900	+3.125%	2	434	-74.747%
2026-04-02	0.9600	0.9600	0.9600	0.9600	-6.796%	1	435	-73.958%
2026-03-24	1.0300	1.0300	1.0300	1.0300	-8.850%	4	435	-75.728%
2026-03-20	1.1300	1.1300	1.1300	1.1300	+3.670%	2	435	-77.876%
2026-03-17	1.0900	1.0900	1.0900	1.0900	-3.540%	10	435	-77.064%
2026-03-12	1.1100	1.1300	1.1100	1.1300	+7.619%	22	435	-77.876%
2026-03-11	1.0600	1.0700	1.0500	1.0500	+6.061%	13	414	-76.190%
2026-03-05	0.9900	0.9900	0.9900	0.9900	+2.062%	1	413	-74.747%
2026-03-03	0.9700	0.9700	0.9700	0.9700	+15.476%	2	412	-74.227%
2026-02-27	0.8400	0.8400	0.8400	0.8400	+16.667%	1	410	-70.238%
2026-02-24	0.9600	0.9600	0.7200	0.7200	-16.279%	25	409	-65.278%
2026-02-12	0.8300	0.8600	0.8300	0.8600	+11.688%	29	388	-70.930%
2026-01-30	0.7700	0.7700	0.7700	0.7700	0.000%	3	388	-67.532%
2026-01-23	0.7700	0.7700	0.7700	0.7700	-9.412%	1	388	-67.532%
2026-01-20	0.8500	0.8500	0.8500	0.8500	+8.974%	10	387	-70.588%
2026-01-14	0.7800	0.7800	0.7800	0.7800	+4.000%	1	384	-67.949%
2026-01-12	0.7500	0.7500	0.7500	0.7500	+10.294%	1	383	-66.667%
2026-01-06	0.6100	0.6800	0.6100	0.6800	-4.225%	24	384	-63.235%
2026-01-02	0.7200	0.7200	0.7100	0.7100	-5.333%	3	361	-64.789%
2025-12-30	0.7500	0.7500	0.7500	0.7500	+4.167%	6	360	-66.667%
2025-12-24	0.7200	0.7200	0.7200	0.7200	-2.703%	13	341	-65.278%
2025-12-23	0.7500	0.7500	0.7400	0.7400	+7.246%	3	341	-66.216%
2025-12-19	0.6900	0.6900	0.6900	0.6900	-10.390%	1	340	-63.768%
2025-12-17	0.7700	0.7700	0.7700	0.7700	-3.750%	40	339	-67.532%
2025-12-16	0.8000	0.8000	0.8000	0.8000	+8.108%	40	339	-68.750%
2025-12-12	0.7400	0.7400	0.7400	0.7400	-5.128%	1	299	-66.216%
2025-12-05	0.8000	0.8000	0.7800	0.7800	-16.129%	14	300	-67.949%
2025-11-20	0.7800	0.9500	0.7800	0.9300	+1.087%	32	300	-73.118%
2025-11-19	0.9200	0.9200	0.9200	0.9200	+4.545%	1	283	-72.826%
2025-11-07	0.9400	0.9400	0.8800	0.8800	-3.297%	2	282	-71.591%
2025-11-05	0.9100	0.9100	0.9100	0.9100	+12.346%	1	281	-72.527%
2025-10-29	0.8100	0.8100	0.8100	0.8100	0.000%	1	281	-69.136%
2025-10-27	0.8100	0.8100	0.8100	0.8100	-19.000%	1	281	-69.136%
2025-10-16	1.0000	1.0000	1.0000	1.0000	+3.093%	1	281	-75.000%
2025-10-13	1.0000	1.0000	0.9400	0.9700	+7.778%	23	281	-74.227%
2025-10-09	0.9000	0.9000	0.9000	0.9000	0.000%	1	265	-72.222%
2025-10-06	0.9000	0.9000	0.9000	0.9000	+5.882%	1	265	-72.222%
2025-10-03	0.8500	0.8500	0.8500	0.8500	-2.299%	1	265	-70.588%
2025-10-02	0.8700	0.8700	0.8700	0.8700	+2.353%	1	265	-71.264%
2025-09-26	0.8500	0.8500	0.8500	0.8500	0.000%	15	264	-70.588%
2025-09-25	0.8500	0.8500	0.8500	0.8500	+2.410%	1	249	-70.588%
2025-09-24	0.8200	0.8300	0.8200	0.8300	+5.063%	2	248	-69.880%
2025-09-22	0.7900	0.7900	0.7900	0.7900	-4.819%	50	249	-68.354%
2025-09-18	0.8200	0.8300	0.8100	0.8300	-1.190%	106	199	-69.880%
2025-09-17	0.8100	0.8400	0.8100	0.8400	-1.176%	31	148	-70.238%
2025-09-15	0.8100	0.8500	0.8100	0.8500	-1.163%	6	147	-70.588%
2025-09-12	0.8600	0.8600	0.8600	0.8600	-1.149%	1	146	-70.930%
2025-09-11	0.8500	0.8700	0.8500	0.8700	+1.163%	15	145	-71.264%
2025-09-09	0.8600	0.8600	0.8600	0.8600	-2.273%	1	135	-70.930%
2025-09-05	0.8900	0.8900	0.8800	0.8800	+1.149%	52	136	-71.591%
2025-09-03	0.8700	0.8700	0.8700	0.8700	+1.163%	100	84	-71.264%
2025-08-26	0.8600	0.8600	0.8600	0.8600	0.000%	12	172	-70.930%
2025-08-25	0.8600	0.8600	0.8600	0.8600	-13.131%	12	172	-70.930%
2025-08-19	0.9900	0.9900	0.9900	0.9900	+1.020%	1	160	-74.747%
2025-08-15	0.9800	0.9800	0.9800	0.9800	+1.031%	4	160	-74.490%
2025-08-13	0.9700	0.9700	0.9700	0.9700	+5.435%	5	156	-74.227%
2025-08-12	0.9200	0.9200	0.9200	0.9200	-6.122%	10	151	-72.826%
2025-08-08	0.9800	0.9800	0.9800	0.9800	-13.274%	1	145	-74.490%
2025-08-07	1.0600	1.1300	1.0500	1.1300	+1.802%	10	146	-77.876%
2025-08-01	1.1100	1.1100	1.1100	1.1100	+23.333%	1	136	-77.477%
2025-07-28	0.9000	0.9000	0.9000	0.9000	+2.273%	1	135	-72.222%
2025-07-24	0.8800	0.8800	0.8800	0.8800	-3.297%	33	134	-71.591%
2025-07-23	0.9100	0.9100	0.9100	0.9100	-2.151%	15	134	-72.527%
2025-07-22	0.9200	0.9300	0.9200	0.9300	+1.087%	105	119	-73.118%
2025-07-21	0.9500	0.9500	0.9200	0.9200	-8.911%	6	14	-72.826%
2025-07-14	1.0200	1.0200	0.9700	1.0100	0.000%	16	12	-75.248%