Dark

BAC20271217P40
BAC Dec 17 2027 40.00 Put (BAC271217P00040000)
option OPRA

EOD

Jun 30, 2026

1.58+6.040%(+0.09)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	1.5600	1.5800	1.5000	1.5800	+6.040%	7	755	0.000%
2026-06-25	1.4900	1.4900	1.4900	1.4900	-5.696%	1	755	+6.040%
2026-06-18	1.5600	1.5800	1.5600	1.5800	-9.195%	11	759	0.000%
2026-06-15	1.7000	1.8100	1.7000	1.7400	-8.421%	8	759	-9.195%
2026-06-10	1.9300	1.9300	1.9000	1.9000	-6.404%	6	764	-16.842%
2026-06-08	2.0300	2.0300	2.0300	2.0300	-1.456%	1	770	-22.167%
2026-06-04	2.0600	2.0600	2.0600	2.0600	-13.445%	2	770	-23.301%
2026-06-03	2.3800	2.3800	2.3800	2.3800	+1.709%	1	770	-33.613%
2026-06-01	2.3600	2.3600	2.3400	2.3400	+11.429%	2	770	-32.479%
2026-05-29	2.4000	2.4000	2.1000	2.1000	-20.152%	2	771	-24.762%
2026-05-20	2.6300	2.6300	2.6300	2.6300	+1.154%	2	772	-39.924%
2026-05-18	2.7000	2.7000	2.6000	2.6000	-1.887%	11	764	-39.231%
2026-05-08	2.6500	2.6500	2.6500	2.6500	+13.248%	4	764	-40.377%
2026-05-06	2.3400	2.3400	2.3400	2.3400	+3.540%	2	764	-32.479%
2026-05-05	2.2600	2.2600	2.2600	2.2600	-12.062%	75	763	-30.088%
2026-04-28	2.5700	2.5700	2.5700	2.5700	-2.281%	10	813	-38.521%
2026-04-27	2.6300	2.6300	2.6300	2.6300	+4.365%	5	816	-39.924%
2026-04-15	2.5200	2.5200	2.5200	2.5200	-10.638%	1	816	-37.302%
2026-04-10	3.0000	3.0000	2.8200	2.8200	-20.563%	4	816	-43.972%
2026-04-02	3.7000	3.7000	3.5500	3.5500	-10.127%	5	816	-55.493%
2026-03-31	4.0000	4.0000	3.9500	3.9500	-3.659%	15	816	-60.000%
2026-03-30	4.0800	4.1000	4.0800	4.1000	-2.381%	55	816	-61.463%
2026-03-27	4.2000	4.2000	4.2000	4.2000	+13.514%	10	810	-62.381%
2026-03-25	3.7300	3.7300	3.7000	3.7000	-4.393%	15	810	-57.297%
2026-03-24	3.9500	3.9500	3.8000	3.8700	+0.519%	21	820	-59.173%
2026-03-23	3.7500	3.8500	3.7500	3.8500	-3.750%	20	811	-58.961%
2026-03-20	3.8500	4.0000	3.8500	4.0000	+3.896%	12	801	-60.500%
2026-03-18	3.8500	3.8500	3.8500	3.8500	0.000%	10	795	-58.961%
2026-03-17	3.8000	3.9000	3.7500	3.8500	-7.005%	15	795	-58.961%
2026-03-12	3.7000	4.2000	3.7000	4.1400	+11.290%	20	799	-61.836%
2026-03-10	3.7500	3.7500	3.6000	3.7200	-9.268%	33	794	-57.527%
2026-03-09	3.9500	4.1200	3.9500	4.1000	+7.895%	17	795	-61.463%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+9.195%	8	782	-58.421%
2026-03-05	3.5000	3.5000	3.4700	3.4800	+1.458%	7	780	-54.598%
2026-03-04	3.4300	3.4300	3.4300	3.4300	-12.051%	1	779	-53.936%
2026-02-24	3.3000	3.9000	3.2000	3.9000	+23.810%	29	778	-59.487%
2026-02-23	3.1500	3.1500	3.1500	3.1500	+5.000%	2	753	-49.841%
2026-02-19	3.0000	3.0000	3.0000	3.0000	0.000%	1	753	-47.333%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+33.333%	1	754	-47.333%
2026-02-09	2.2500	2.2500	2.2500	2.2500	-10.359%	3	754	-29.778%
2026-02-05	2.5100	2.5100	2.5100	2.5100	+0.803%	320	751	-37.052%
2026-02-03	2.4900	2.4900	2.4900	2.4900	-2.353%	3	1,071	-36.546%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-5.904%	1	1,071	-38.039%
2026-01-29	2.7100	2.7100	2.7100	2.7100	+0.370%	10	1,071	-41.697%
2026-01-27	2.7000	2.7000	2.7000	2.7000	+3.053%	1	1,064	-41.481%
2026-01-15	2.6200	2.6200	2.6200	2.6200	-5.755%	450	1,064	-39.695%
2026-01-14	2.6800	2.7800	2.6800	2.7800	+15.353%	31	614	-43.165%
2026-01-13	2.3800	2.4100	2.3800	2.4100	+12.617%	76	612	-34.440%
2026-01-08	2.3700	2.3700	2.1400	2.1400	-17.054%	5	536	-26.168%
2026-01-05	2.2500	2.5800	2.2500	2.5800	+5.738%	6	532	-38.760%
2025-12-31	2.4400	2.4400	2.4400	2.4400	+1.667%	1	532	-35.246%
2025-12-22	2.4000	2.4000	2.4000	2.4000	-8.397%	3	532	-34.167%
2025-12-11	2.7500	2.7500	2.6200	2.6200	-1.132%	20	529	-39.695%
2025-12-08	2.6500	2.6500	2.6500	2.6500	-10.774%	1	519	-40.377%
2025-11-25	2.9700	2.9700	2.9700	2.9700	-5.714%	1	518	-46.801%
2025-11-24	3.1500	3.1500	3.1500	3.1500	-7.353%	2	517	-49.841%
2025-11-21	3.4000	3.4000	3.4000	3.4000	+3.659%	5	516	-53.529%
2025-11-20	3.1600	3.2800	3.1600	3.2800	+21.481%	3	516	-51.829%
2025-11-12	2.6800	2.7000	2.6800	2.7000	-10.000%	3	516	-41.481%
2025-11-05	3.0000	3.0000	3.0000	3.0000	-1.639%	28	515	-47.333%
2025-11-04	3.0500	3.0500	3.0500	3.0500	+3.741%	1	513	-48.197%
2025-10-31	2.9400	2.9400	2.9400	2.9400	+0.685%	1	512	-46.259%
2025-10-29	2.9300	2.9300	2.8300	2.9200	-4.886%	3	512	-45.890%
2025-10-20	3.1500	3.1500	3.0700	3.0700	-6.970%	6	511	-48.534%
2025-10-17	3.3000	3.3000	3.2500	3.3000	-5.714%	75	511	-52.121%
2025-10-13	3.6000	3.6000	3.5000	3.5000	+12.903%	4	438	-54.857%
2025-10-07	3.1000	3.1000	3.1000	3.1000	+1.974%	300	434	-49.032%
2025-10-03	3.0400	3.0400	3.0400	3.0400	+3.051%	1	134	-48.026%
2025-09-30	2.9500	2.9500	2.9500	2.9500	+3.147%	1	133	-46.441%
2025-09-25	2.9100	2.9100	2.8600	2.8600	+4.000%	6	132	-44.755%
2025-09-19	2.7500	2.7500	2.7500	2.7500	-0.362%	1	131	-42.545%
2025-09-18	2.8100	2.8100	2.7600	2.7600	-5.155%	6	131	-42.754%
2025-09-17	2.9100	2.9100	2.9100	2.9100	-2.020%	1	136	-45.704%
2025-09-15	2.9700	2.9700	2.9700	2.9700	-1.000%	5	136	-46.801%
2025-09-12	3.0000	3.0000	3.0000	3.0000	-9.091%	17	131	-47.333%
2025-09-08	3.2500	3.3000	3.2500	3.3000	+3.125%	11	126	-52.121%
2025-09-05	3.0500	3.2000	3.0500	3.2000	+1.587%	24	126	-50.625%
2025-09-02	3.0500	3.1500	3.0500	3.1500	+3.618%	10	133	-49.841%
2025-08-28	3.0200	3.0400	3.0200	3.0400	-4.702%	10	134	-48.026%
2025-08-22	3.3500	3.3500	3.1900	3.1900	-12.363%	51	128	-50.470%
2025-08-15	3.6500	3.6600	3.6400	3.6400	+2.535%	50	133	-56.593%
2025-08-12	3.5500	3.5500	3.5500	3.5500	-13.415%	50	133	-55.493%
2025-08-05	4.1000	4.1000	4.1000	4.1000	+3.797%	3	83	-61.463%
2025-08-01	3.9500	3.9500	3.9500	3.9500	+11.268%	1	83	-60.000%
2025-07-31	3.5000	3.5500	3.5000	3.5500	+4.412%	20	83	-55.493%
2025-07-28	3.4000	3.4000	3.4000	3.4000	+0.890%	1	84	-53.529%
2025-07-25	3.4500	3.4500	3.3700	3.3700	-3.714%	77	83	-53.116%
2025-07-22	3.5000	3.5000	3.5000	3.5000	-14.634%	4	7	-54.857%
2025-07-16	3.9200	4.1000	3.9200	4.1000	+9.333%	2	3	-61.463%
2025-07-14	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	-57.867%