Dark

BAC20271217P50
BAC Dec 17 2027 50.00 Put (BAC271217P00050000)
option OPRA

EOD

Aug 19, 2026

2.29+7.512%(+0.16)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	2.2900	2.2900	2.2900	2.2900	+7.512%	2	523	0.000%
2026-08-17	2.1300	2.1300	2.1300	2.1300	-2.294%	4	523	+7.512%
2026-08-14	2.1800	2.1800	2.1800	2.1800	-0.457%	3	527	+5.046%
2026-08-13	2.2000	2.2000	2.1900	2.1900	-10.246%	2	526	+4.566%
2026-08-07	2.4400	2.4400	2.4400	2.4400	-12.545%	1	526	-6.148%
2026-07-29	2.7900	2.7900	2.7900	2.7900	+1.455%	48	525	-17.921%
2026-07-28	2.6800	2.7500	2.6800	2.7500	-8.333%	8	525	-16.727%
2026-07-23	2.8900	3.0000	2.8900	3.0000	+1.695%	23	517	-23.667%
2026-07-17	2.9500	2.9500	2.9500	2.9500	+5.735%	50	500	-22.373%
2026-07-16	2.7900	2.7900	2.7900	2.7900	-9.416%	1	490	-17.921%
2026-07-14	3.0500	3.0800	3.0500	3.0800	-5.231%	15	489	-25.649%
2026-07-08	3.2500	3.2500	3.2500	3.2500	+3.175%	1	499	-29.538%
2026-07-07	3.1000	3.1500	3.1000	3.1500	+1.286%	2	498	-27.302%
2026-07-06	3.1400	3.1400	3.1100	3.1100	-11.143%	6	498	-26.367%
2026-06-26	3.5000	3.5000	3.4500	3.5000	+0.575%	249	493	-34.571%
2026-06-25	3.4800	3.4800	3.4800	3.4800	-2.521%	1	321	-34.195%
2026-06-24	3.5500	3.5700	3.5500	3.5700	-6.299%	2	321	-35.854%
2026-06-16	4.0000	4.0000	3.8100	3.8100	-32.086%	11	323	-39.895%
2026-05-29	5.6100	5.6100	5.6100	5.6100	-2.941%	2	314	-59.180%
2026-05-28	5.7000	5.7800	5.7000	5.7800	-11.077%	5	314	-60.381%
2026-05-14	6.5000	6.5000	6.5000	6.5000	+1.089%	5	318	-64.769%
2026-05-13	6.4200	6.4300	6.4200	6.4300	+8.983%	22	291	-64.386%
2026-05-08	5.9000	5.9000	5.9000	5.9000	+15.686%	4	291	-61.186%
2026-05-06	5.1000	5.1000	5.1000	5.1000	-3.774%	200	287	-55.098%
2026-05-05	5.3000	5.3000	5.3000	5.3000	+3.516%	100	385	-56.792%
2026-04-30	5.3000	5.3000	5.1200	5.1200	-2.662%	6	333	-55.273%
2026-04-28	5.2600	5.2600	5.2600	5.2600	-4.364%	10	336	-56.464%
2026-04-27	5.5000	5.5000	5.5000	5.5000	+1.852%	1	336	-58.364%
2026-04-23	5.4000	5.4000	5.4000	5.4000	-0.552%	3	336	-57.593%
2026-04-22	5.4300	5.4300	5.4300	5.4300	+1.495%	1	336	-57.827%
2026-04-21	5.3500	5.3500	5.3500	5.3500	+4.697%	100	336	-57.196%
2026-04-17	5.1100	5.1100	5.1100	5.1100	-7.928%	20	336	-55.186%
2026-04-14	5.5500	5.5500	5.5500	5.5500	-10.484%	1	344	-58.739%
2026-04-08	6.2100	6.2100	6.2000	6.2000	-11.429%	27	343	-63.065%
2026-04-06	7.0000	7.0000	7.0000	7.0000	-12.060%	1	316	-67.286%
2026-03-31	7.9700	7.9700	7.8600	7.9600	-1.728%	18	316	-71.231%
2026-03-27	8.0300	8.1000	8.0300	8.1000	+5.332%	9	326	-71.728%
2026-03-23	7.6900	7.6900	7.6900	7.6900	+0.786%	1	326	-70.221%
2026-03-11	7.7500	7.7500	7.5500	7.6300	-7.515%	201	327	-69.987%
2026-03-09	8.3000	8.4000	8.2000	8.2500	+8.553%	18	360	-72.242%
2026-03-06	7.6000	7.6000	7.6000	7.6000	+4.828%	2	357	-69.868%
2026-03-04	7.2400	7.2500	7.2400	7.2500	-0.685%	24	355	-68.414%
2026-02-27	6.9000	7.3000	6.9000	7.3000	+19.672%	201	331	-68.630%
2026-02-26	6.1000	6.1000	6.1000	6.1000	-7.576%	1	301	-62.459%
2026-02-23	6.6500	6.6500	6.6000	6.6000	+37.500%	16	301	-65.303%
2026-02-10	4.8000	4.8000	4.8000	4.8000	-8.571%	10	300	-52.292%
2026-02-05	5.2500	5.2500	5.2500	5.2500	+6.061%	8	300	-56.381%
2026-02-03	4.9500	4.9500	4.9500	4.9500	-5.894%	1	292	-53.737%
2026-02-02	5.2600	5.2600	5.2600	5.2600	-12.479%	10	292	-56.464%
2026-01-23	5.9700	6.1200	5.9700	6.0100	+6.372%	202	277	-61.897%
2026-01-16	5.6500	5.6500	5.6500	5.6500	-1.739%	1	116	-59.469%
2026-01-15	5.7500	5.7500	5.7500	5.7500	-4.485%	25	116	-60.174%
2026-01-14	5.8500	6.2000	5.8400	6.0200	+29.741%	77	116	-61.960%
2026-01-05	4.5000	4.6400	4.5000	4.6400	-11.954%	3	138	-50.647%
2025-12-17	5.2700	5.2700	5.2700	5.2700	+2.729%	1	138	-56.546%
2025-12-15	5.1700	5.1700	5.1300	5.1300	-5.000%	2	138	-55.361%
2025-12-04	5.4000	5.4000	5.4000	5.4000	-12.903%	1	138	-57.593%
2025-11-25	6.2000	6.2000	6.2000	6.2000	-1.587%	1	137	-63.065%
2025-11-14	6.3000	6.3000	6.3000	6.3000	+10.140%	1	137	-63.651%
2025-11-13	5.7200	5.7200	5.7200	5.7200	+3.063%	1	136	-59.965%
2025-11-12	5.5300	5.5500	5.4700	5.5500	-3.478%	63	136	-58.739%
2025-11-10	5.7500	5.7500	5.7500	5.7500	-1.709%	1	110	-60.174%
2025-10-28	5.8500	5.8500	5.8500	5.8500	-1.515%	2	109	-60.855%
2025-10-27	5.9400	5.9400	5.9400	5.9400	-6.457%	1	107	-61.448%
2025-10-20	6.3500	6.3500	6.3500	6.3500	+4.959%	2	107	-63.937%
2025-10-15	6.0500	6.0500	6.0500	6.0500	-9.701%	3	107	-62.149%
2025-10-08	6.7000	6.7000	6.7000	6.7000	+2.290%	2	105	-65.821%
2025-10-07	6.5500	6.5500	6.5500	6.5500	-2.963%	1	103	-65.038%
2025-10-06	6.7000	6.7500	6.7000	6.7500	+2.273%	3	104	-66.074%
2025-10-02	6.6000	6.6000	6.6000	6.6000	+3.937%	1	102	-65.303%
2025-10-01	6.3500	6.3500	6.3500	6.3500	+2.419%	2	101	-63.937%
2025-09-30	6.2000	6.2000	6.2000	6.2000	+6.164%	2	100	-63.065%
2025-09-29	5.8500	5.8500	5.8400	5.8400	-0.171%	3	100	-60.788%
2025-09-26	5.8000	5.8500	5.8000	5.8500	-2.500%	8	102	-60.855%
2025-09-25	6.0000	6.0000	6.0000	6.0000	-1.639%	11	94	-61.833%
2025-09-24	6.1000	6.1000	6.1000	6.1000	+3.041%	1	84	-62.459%
2025-09-22	5.9200	5.9200	5.9200	5.9200	-8.923%	2	83	-61.318%
2025-09-16	6.4500	6.5000	6.4500	6.5000	+2.362%	2	84	-64.769%
2025-09-15	6.4000	6.4500	6.3500	6.3500	0.000%	22	82	-63.937%
2025-09-12	6.3000	6.4000	6.3000	6.3500	0.000%	3	61	-63.937%
2025-09-11	6.3500	6.4500	6.3500	6.3500	-2.308%	4	59	-63.937%
2025-09-10	6.4700	6.5000	6.4700	6.5000	-5.523%	2	57	-64.769%
2025-09-08	6.8500	6.9500	6.7500	6.8800	+5.846%	19	56	-66.715%
2025-09-05	6.5000	6.5000	6.5000	6.5000	+1.562%	5	38	-64.769%
2025-09-04	6.4000	6.4000	6.4000	6.4000	-3.469%	4	36	-64.219%
2025-09-03	6.6300	6.6300	6.6300	6.6300	+0.151%	1	36	-65.460%
2025-09-02	6.5000	6.6200	6.4600	6.6200	+3.438%	4	37	-65.408%
2025-08-29	6.4000	6.4000	6.4000	6.4000	-0.312%	1	35	-64.219%
2025-08-28	6.4000	6.4200	6.4000	6.4200	-1.231%	6	35	-64.330%
2025-08-27	6.5000	6.5000	6.5000	6.5000	-4.130%	1	39	-64.769%
2025-08-25	6.8200	6.8200	6.7100	6.7800	+1.194%	21	39	-66.224%
2025-08-22	7.0900	7.0900	6.6500	6.7000	-6.425%	16	37	-65.821%
2025-08-21	7.3500	7.3500	7.1600	7.1600	-0.556%	16	30	-68.017%
2025-08-20	7.2000	7.2000	7.2000	7.2000	-2.965%	1	28	-68.194%
2025-08-19	7.4200	7.4200	7.4200	7.4200	-0.669%	10	28	-69.137%
2025-08-18	7.4100	7.4700	7.4100	7.4700	-10.216%	2	18	-69.344%
2025-08-04	8.3500	8.3500	8.3200	8.3200	+13.973%	2	18	-72.476%
2025-07-30	7.2500	7.3000	7.2000	7.3000	0.000%	3	17	-68.630%
2025-07-29	7.1500	7.3000	7.1500	7.3000	+1.389%	3	16	-68.630%
2025-07-28	7.2000	7.2000	7.2000	7.2000	0.000%	1	14	-68.194%
2025-07-25	7.1500	7.2000	7.1500	7.2000	+4.348%	2	13	-68.194%
2025-07-24	6.9000	6.9000	6.9000	6.9000	-4.828%	5	12	-66.812%
2025-07-23	7.2500	7.2500	7.2500	7.2500	-0.412%	3	7	-68.414%
2025-07-21	7.2800	7.2800	7.2800	7.2800	-3.831%	2	5	-68.544%
2025-07-18	7.5500	7.5700	7.5500	7.5700	0.000%	3	3	-69.749%