Dark

BAC20271217P45
BAC Dec 17 2027 45.00 Put (BAC271217P00045000)
option OPRA

EOD

Aug 20, 2026

1.51+5.594%(+0.08)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-20	1.5100	1.5100	1.5100	1.5100	+5.594%	1	2,326	0.000%
2026-08-13	1.3000	1.4300	1.3000	1.4300	+5.147%	3	2,325	+5.594%
2026-08-12	1.3600	1.3600	1.3600	1.3600	-6.207%	1	2,325	+11.029%
2026-08-11	1.4500	1.4500	1.4500	1.4500	-6.452%	1	2,324	+4.138%
2026-08-07	1.5500	1.5500	1.5500	1.5500	-1.899%	1,300	2,259	-2.581%
2026-08-06	1.5800	1.5800	1.5800	1.5800	-10.227%	8	1,025	-4.430%
2026-07-28	1.7600	1.7600	1.7600	1.7600	-17.371%	1	1,017	-14.205%
2026-07-13	2.1300	2.1300	2.1300	2.1300	+0.948%	11	1,016	-29.108%
2026-07-09	2.1100	2.1100	2.1100	2.1100	-2.765%	230	1,027	-28.436%
2026-07-08	2.1700	2.1700	2.1700	2.1700	+6.897%	20	797	-30.415%
2026-07-06	2.0600	2.0600	2.0300	2.0300	-8.145%	16	777	-25.616%
2026-07-02	2.1500	2.2100	2.1500	2.2100	+0.455%	24	763	-31.674%
2026-07-01	2.2000	2.2000	2.2000	2.2000	-8.333%	3	763	-31.364%
2026-06-30	2.4000	2.4000	2.4000	2.4000	-1.235%	5	766	-37.083%
2026-06-22	2.4300	2.4300	2.4300	2.4300	+1.250%	4	761	-37.860%
2026-06-18	2.4000	2.4000	2.4000	2.4000	-7.692%	1	764	-37.083%
2026-06-15	2.6500	2.6500	2.6000	2.6000	-8.772%	3	764	-41.923%
2026-06-12	2.8500	2.8500	2.8500	2.8500	-1.724%	10	761	-47.018%
2026-06-11	2.9000	2.9000	2.9000	2.9000	-2.357%	1	771	-47.931%
2026-06-10	2.9900	2.9900	2.9700	2.9700	-6.897%	2	771	-49.158%
2026-06-09	3.1900	3.1900	3.1900	3.1900	-1.543%	2	770	-52.665%
2026-06-04	3.2500	3.2500	3.2400	3.2400	-13.137%	2	770	-53.395%
2026-06-01	3.7300	3.7300	3.7300	3.7300	-3.117%	1	769	-59.517%
2026-05-29	3.8500	3.8500	3.8500	3.8500	-4.467%	9	768	-60.779%
2026-05-18	4.0300	4.0300	4.0300	4.0300	-4.048%	2	777	-62.531%
2026-05-15	4.2000	4.2000	4.2000	4.2000	-5.618%	4	775	-64.048%
2026-05-14	4.4200	4.4500	4.4200	4.4500	+3.248%	7	771	-66.067%
2026-05-13	4.3100	4.3100	4.3100	4.3100	-2.045%	25	767	-64.965%
2026-05-12	4.4000	4.4000	4.4000	4.4000	+6.796%	37	767	-65.682%
2026-05-11	4.1200	4.1200	4.1200	4.1200	+8.421%	1	767	-63.350%
2026-05-08	3.8000	3.8000	3.8000	3.8000	+7.649%	37	766	-60.263%
2026-05-01	3.5300	3.5300	3.5300	3.5300	-0.563%	1	765	-57.224%
2026-04-30	3.6500	3.6500	3.5500	3.5500	-4.054%	4	765	-57.465%
2026-04-29	3.7000	3.7000	3.7000	3.7000	+0.543%	66	765	-59.189%
2026-04-28	3.6800	3.6800	3.6800	3.6800	-4.416%	10	699	-58.967%
2026-04-27	3.8500	3.8500	3.8500	3.8500	-7.229%	1	699	-60.779%
2026-04-09	4.1000	4.1500	4.1000	4.1500	-16.499%	12	698	-63.614%
2026-04-07	4.9700	4.9700	4.9700	4.9700	-15.763%	1	686	-69.618%
2026-03-09	6.0000	6.0000	5.9000	5.9000	+6.306%	3	686	-74.407%
2026-03-06	5.6000	5.6000	5.5500	5.5500	+9.467%	3	690	-72.793%
2026-03-02	5.1500	5.1500	5.0700	5.0700	+4.536%	5	693	-70.217%
2026-02-24	4.8500	4.8500	4.8500	4.8500	+17.150%	1	689	-68.866%
2026-02-18	4.1400	4.1400	4.1400	4.1400	-1.429%	1	688	-63.527%
2026-02-12	4.2000	4.2000	4.2000	4.2000	+23.529%	1	689	-64.048%
2026-02-11	3.4000	3.4000	3.4000	3.4000	-8.108%	1	689	-55.588%
2026-02-02	3.7100	3.7100	3.7000	3.7000	-8.642%	6	689	-59.189%
2026-01-21	4.0500	4.0500	4.0500	4.0500	+2.015%	31	692	-62.716%
2026-01-16	3.9600	3.9700	3.9600	3.9700	-6.588%	6	690	-61.965%
2026-01-14	4.1700	4.2500	4.1700	4.2500	+21.429%	16	690	-64.471%
2025-12-22	3.5000	3.5000	3.5000	3.5000	-4.110%	2	701	-56.857%
2025-12-19	3.6500	3.6500	3.6500	3.6500	-5.195%	24	702	-58.630%
2025-12-18	3.8500	3.8500	3.8500	3.8500	+2.667%	37	678	-60.779%
2025-12-16	3.7500	3.7500	3.7500	3.7500	+5.634%	15	641	-59.733%
2025-12-15	3.5500	3.5500	3.5500	3.5500	-8.974%	250	626	-57.465%
2025-12-10	3.9000	3.9000	3.8500	3.9000	+1.299%	75	376	-61.282%
2025-12-08	3.8500	3.8500	3.8500	3.8500	-3.750%	2	323	-60.779%
2025-12-03	4.0000	4.0000	4.0000	4.0000	-2.439%	3	323	-62.250%
2025-12-01	4.1000	4.1000	4.1000	4.1000	-6.818%	2	323	-63.171%
2025-11-17	4.4000	4.4000	4.4000	4.4000	+14.286%	2	323	-65.682%
2025-11-12	4.0000	4.0000	3.8500	3.8500	-4.938%	3	323	-60.779%
2025-11-11	4.0700	4.0700	4.0500	4.0500	-1.220%	10	325	-62.716%
2025-11-10	4.1000	4.1000	4.1000	4.1000	-4.651%	2	325	-63.171%
2025-11-05	4.5000	4.5000	4.3000	4.3000	+1.176%	3	325	-64.884%
2025-11-03	4.2500	4.2500	4.2500	4.2500	0.000%	2	325	-64.471%
2025-10-29	4.3500	4.3500	4.2500	4.2500	+2.906%	3	325	-64.471%
2025-10-28	4.1000	4.1300	4.1000	4.1300	+0.243%	45	325	-63.438%
2025-10-27	4.2000	4.2000	4.1200	4.1200	-11.398%	3	279	-63.350%
2025-10-17	4.6500	4.6500	4.6500	4.6500	+6.897%	29	279	-67.527%
2025-10-16	4.3500	4.3500	4.3500	4.3500	-15.534%	145	299	-65.287%
2025-10-13	5.1500	5.1500	5.1500	5.1500	+15.730%	1	165	-70.680%
2025-10-03	4.4500	4.4500	4.4500	4.4500	+8.537%	65	165	-66.067%
2025-09-26	4.0500	4.1000	4.0500	4.1000	-4.651%	5	122	-63.171%
2025-09-24	4.3000	4.3000	4.3000	4.3000	+4.116%	1	123	-64.884%
2025-09-18	4.1300	4.1300	4.1300	4.1300	-5.057%	1	122	-63.438%
2025-09-15	4.3500	4.3500	4.3500	4.3500	-4.396%	3	121	-65.287%
2025-09-10	4.5500	4.5500	4.5500	4.5500	-4.211%	7	118	-66.813%
2025-09-05	4.6000	4.7800	4.6000	4.7500	+4.167%	53	118	-68.211%
2025-09-03	4.5700	4.5700	4.5200	4.5600	+0.220%	3	71	-66.886%
2025-09-02	4.5500	4.5500	4.5500	4.5500	+2.018%	10	70	-66.813%
2025-08-29	4.4300	4.4600	4.4300	4.4600	-0.668%	2	59	-66.143%
2025-08-28	4.4300	4.4900	4.4300	4.4900	-6.263%	2	59	-66.370%
2025-08-25	4.7100	4.7900	4.7100	4.7900	+2.790%	2	59	-68.476%
2025-08-22	5.0500	5.0500	4.6600	4.6600	-10.728%	18	60	-67.597%
2025-08-19	5.2200	5.2200	5.2200	5.2200	-3.333%	10	70	-71.073%
2025-08-15	5.3300	5.4000	5.3300	5.4000	-0.917%	3	70	-72.037%
2025-08-14	5.4500	5.4500	5.4500	5.4500	+0.368%	45	68	-72.294%
2025-08-13	5.4000	5.4300	5.4000	5.4300	+5.437%	2	27	-72.192%
2025-08-12	5.3000	5.3000	5.1500	5.1500	-14.876%	13	27	-70.680%
2025-08-07	6.0500	6.0500	6.0500	6.0500	+3.419%	2	14	-75.041%
2025-08-06	5.8500	5.8500	5.8500	5.8500	-3.306%	1	12	-74.188%
2025-08-01	6.0500	6.0500	6.0500	6.0500	+18.627%	1	12	-75.041%
2025-07-30	5.1000	5.1000	5.1000	5.1000	+0.990%	1	11	-70.392%
2025-07-28	5.0500	5.0500	5.0500	5.0500	+2.020%	1	10	-70.099%
2025-07-25	5.0500	5.0500	4.9500	4.9500	-3.883%	2	9	-69.495%
2025-07-23	5.1500	5.1500	5.1500	5.1500	+1.179%	1	8	-70.680%
2025-07-22	5.1200	5.1200	5.0900	5.0900	-2.115%	2	7	-70.334%
2025-07-21	5.2000	5.2000	5.2000	5.2000	-2.985%	1	7	-70.962%
2025-07-18	5.3600	5.3600	5.3600	5.3600	-10.518%	1	6	-71.828%
2025-07-16	5.9900	5.9900	5.9900	5.9900	+6.206%	3	5	-74.791%
2025-07-15	5.5700	5.6400	5.5700	5.6400	0.000%	2	2	-73.227%