Dark

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

EOD

Aug 17, 2026

0.8400-4.545%(-0.0400)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	0.8400	0.8400	0.8400	0.8400	-4.545%	1	550	0.000%
2026-08-13	0.8800	0.8800	0.8800	0.8800	-7.368%	1	551	-4.545%
2026-08-10	0.9500	0.9500	0.9500	0.9500	-14.414%	5	550	-11.579%
2026-07-29	1.1100	1.1100	1.1100	1.1100	+1.835%	1	545	-24.324%
2026-07-27	1.0900	1.0900	1.0900	1.0900	-10.656%	1	545	-22.936%
2026-07-23	1.2200	1.2200	1.2200	1.2200	-1.613%	1	545	-31.148%
2026-07-21	1.2400	1.2400	1.2300	1.2400	+12.727%	16	545	-32.258%
2026-07-17	1.0900	1.1000	1.0900	1.1000	-12.000%	230	547	-23.636%
2026-07-14	1.2500	1.2500	1.2500	1.2500	-10.714%	10	777	-32.800%
2026-07-13	1.4000	1.4000	1.4000	1.4000	+7.692%	20	767	-40.000%
2026-07-08	1.3000	1.3000	1.3000	1.3000	+0.775%	1	747	-35.385%
2026-07-07	1.2500	1.3100	1.2500	1.2900	-18.354%	20	747	-34.884%
2026-06-30	1.5600	1.5800	1.5000	1.5800	+6.040%	7	755	-46.835%
2026-06-25	1.4900	1.4900	1.4900	1.4900	-5.696%	1	755	-43.624%
2026-06-18	1.5600	1.5800	1.5600	1.5800	-9.195%	11	759	-46.835%
2026-06-15	1.7000	1.8100	1.7000	1.7400	-8.421%	8	759	-51.724%
2026-06-10	1.9300	1.9300	1.9000	1.9000	-6.404%	6	764	-55.789%
2026-06-08	2.0300	2.0300	2.0300	2.0300	-1.456%	1	770	-58.621%
2026-06-04	2.0600	2.0600	2.0600	2.0600	-13.445%	2	770	-59.223%
2026-06-03	2.3800	2.3800	2.3800	2.3800	+1.709%	1	770	-64.706%
2026-06-01	2.3600	2.3600	2.3400	2.3400	+11.429%	2	770	-64.103%
2026-05-29	2.4000	2.4000	2.1000	2.1000	-20.152%	2	771	-60.000%
2026-05-20	2.6300	2.6300	2.6300	2.6300	+1.154%	2	772	-68.061%
2026-05-18	2.7000	2.7000	2.6000	2.6000	-1.887%	11	764	-67.692%
2026-05-08	2.6500	2.6500	2.6500	2.6500	+13.248%	4	764	-68.302%
2026-05-06	2.3400	2.3400	2.3400	2.3400	+3.540%	2	764	-64.103%
2026-05-05	2.2600	2.2600	2.2600	2.2600	-12.062%	75	763	-62.832%
2026-04-28	2.5700	2.5700	2.5700	2.5700	-2.281%	10	813	-67.315%
2026-04-27	2.6300	2.6300	2.6300	2.6300	+4.365%	5	816	-68.061%
2026-04-15	2.5200	2.5200	2.5200	2.5200	-10.638%	1	816	-66.667%
2026-04-10	3.0000	3.0000	2.8200	2.8200	-20.563%	4	816	-70.213%
2026-04-02	3.7000	3.7000	3.5500	3.5500	-10.127%	5	816	-76.338%
2026-03-31	4.0000	4.0000	3.9500	3.9500	-3.659%	15	816	-78.734%
2026-03-30	4.0800	4.1000	4.0800	4.1000	-2.381%	55	816	-79.512%
2026-03-27	4.2000	4.2000	4.2000	4.2000	+13.514%	10	810	-80.000%
2026-03-25	3.7300	3.7300	3.7000	3.7000	-4.393%	15	810	-77.297%
2026-03-24	3.9500	3.9500	3.8000	3.8700	+0.519%	21	820	-78.295%
2026-03-23	3.7500	3.8500	3.7500	3.8500	-3.750%	20	811	-78.182%
2026-03-20	3.8500	4.0000	3.8500	4.0000	+3.896%	12	801	-79.000%
2026-03-18	3.8500	3.8500	3.8500	3.8500	0.000%	10	795	-78.182%
2026-03-17	3.8000	3.9000	3.7500	3.8500	-7.005%	15	795	-78.182%
2026-03-12	3.7000	4.2000	3.7000	4.1400	+11.290%	20	799	-79.710%
2026-03-10	3.7500	3.7500	3.6000	3.7200	-9.268%	33	794	-77.419%
2026-03-09	3.9500	4.1200	3.9500	4.1000	+7.895%	17	795	-79.512%
2026-03-06	3.8000	3.8000	3.8000	3.8000	+9.195%	8	782	-77.895%
2026-03-05	3.5000	3.5000	3.4700	3.4800	+1.458%	7	780	-75.862%
2026-03-04	3.4300	3.4300	3.4300	3.4300	-12.051%	1	779	-75.510%
2026-02-24	3.3000	3.9000	3.2000	3.9000	+23.810%	29	778	-78.462%
2026-02-23	3.1500	3.1500	3.1500	3.1500	+5.000%	2	753	-73.333%
2026-02-19	3.0000	3.0000	3.0000	3.0000	0.000%	1	753	-72.000%
2026-02-12	3.0000	3.0000	3.0000	3.0000	+33.333%	1	754	-72.000%
2026-02-09	2.2500	2.2500	2.2500	2.2500	-10.359%	3	754	-62.667%
2026-02-05	2.5100	2.5100	2.5100	2.5100	+0.803%	320	751	-66.534%
2026-02-03	2.4900	2.4900	2.4900	2.4900	-2.353%	3	1,071	-66.265%
2026-02-02	2.5500	2.5500	2.5500	2.5500	-5.904%	1	1,071	-67.059%
2026-01-29	2.7100	2.7100	2.7100	2.7100	+0.370%	10	1,071	-69.004%
2026-01-27	2.7000	2.7000	2.7000	2.7000	+3.053%	1	1,064	-68.889%
2026-01-15	2.6200	2.6200	2.6200	2.6200	-5.755%	450	1,064	-67.939%
2026-01-14	2.6800	2.7800	2.6800	2.7800	+15.353%	31	614	-69.784%
2026-01-13	2.3800	2.4100	2.3800	2.4100	+12.617%	76	612	-65.145%
2026-01-08	2.3700	2.3700	2.1400	2.1400	-17.054%	5	536	-60.748%
2026-01-05	2.2500	2.5800	2.2500	2.5800	+5.738%	6	532	-67.442%
2025-12-31	2.4400	2.4400	2.4400	2.4400	+1.667%	1	532	-65.574%
2025-12-22	2.4000	2.4000	2.4000	2.4000	-8.397%	3	532	-65.000%
2025-12-11	2.7500	2.7500	2.6200	2.6200	-1.132%	20	529	-67.939%
2025-12-08	2.6500	2.6500	2.6500	2.6500	-10.774%	1	519	-68.302%
2025-11-25	2.9700	2.9700	2.9700	2.9700	-5.714%	1	518	-71.717%
2025-11-24	3.1500	3.1500	3.1500	3.1500	-7.353%	2	517	-73.333%
2025-11-21	3.4000	3.4000	3.4000	3.4000	+3.659%	5	516	-75.294%
2025-11-20	3.1600	3.2800	3.1600	3.2800	+21.481%	3	516	-74.390%
2025-11-12	2.6800	2.7000	2.6800	2.7000	-10.000%	3	516	-68.889%
2025-11-05	3.0000	3.0000	3.0000	3.0000	-1.639%	28	515	-72.000%
2025-11-04	3.0500	3.0500	3.0500	3.0500	+3.741%	1	513	-72.459%
2025-10-31	2.9400	2.9400	2.9400	2.9400	+0.685%	1	512	-71.429%
2025-10-29	2.9300	2.9300	2.8300	2.9200	-4.886%	3	512	-71.233%
2025-10-20	3.1500	3.1500	3.0700	3.0700	-6.970%	6	511	-72.638%
2025-10-17	3.3000	3.3000	3.2500	3.3000	-5.714%	75	511	-74.545%
2025-10-13	3.6000	3.6000	3.5000	3.5000	+12.903%	4	438	-76.000%
2025-10-07	3.1000	3.1000	3.1000	3.1000	+1.974%	300	434	-72.903%
2025-10-03	3.0400	3.0400	3.0400	3.0400	+3.051%	1	134	-72.368%
2025-09-30	2.9500	2.9500	2.9500	2.9500	+3.147%	1	133	-71.525%
2025-09-25	2.9100	2.9100	2.8600	2.8600	+4.000%	6	132	-70.629%
2025-09-19	2.7500	2.7500	2.7500	2.7500	-0.362%	1	131	-69.455%
2025-09-18	2.8100	2.8100	2.7600	2.7600	-5.155%	6	131	-69.565%
2025-09-17	2.9100	2.9100	2.9100	2.9100	-2.020%	1	136	-71.134%
2025-09-15	2.9700	2.9700	2.9700	2.9700	-1.000%	5	136	-71.717%
2025-09-12	3.0000	3.0000	3.0000	3.0000	-9.091%	17	131	-72.000%
2025-09-08	3.2500	3.3000	3.2500	3.3000	+3.125%	11	126	-74.545%
2025-09-05	3.0500	3.2000	3.0500	3.2000	+1.587%	24	126	-73.750%
2025-09-02	3.0500	3.1500	3.0500	3.1500	+3.618%	10	133	-73.333%
2025-08-28	3.0200	3.0400	3.0200	3.0400	-4.702%	10	134	-72.368%
2025-08-22	3.3500	3.3500	3.1900	3.1900	-12.363%	51	128	-73.668%
2025-08-15	3.6500	3.6600	3.6400	3.6400	+2.535%	50	133	-76.923%
2025-08-12	3.5500	3.5500	3.5500	3.5500	-13.415%	50	133	-76.338%
2025-08-05	4.1000	4.1000	4.1000	4.1000	+3.797%	3	83	-79.512%
2025-08-01	3.9500	3.9500	3.9500	3.9500	+11.268%	1	83	-78.734%
2025-07-31	3.5000	3.5500	3.5000	3.5500	+4.412%	20	83	-76.338%
2025-07-28	3.4000	3.4000	3.4000	3.4000	+0.890%	1	84	-75.294%
2025-07-25	3.4500	3.4500	3.3700	3.3700	-3.714%	77	83	-75.074%
2025-07-22	3.5000	3.5000	3.5000	3.5000	-14.634%	4	7	-76.000%
2025-07-16	3.9200	4.1000	3.9200	4.1000	+9.333%	2	3	-79.512%
2025-07-14	3.7500	3.7500	3.7500	3.7500	0.000%	1	1	-77.600%