Dark

BAC20260717C45
BAC Jul 17 2026 45.00 Call (BAC260717C00045000)
option OPRA

EOD

Jul 1, 2026

13.49+11.212%(+1.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.4900	13.4900	13.4900	13.4900	+11.212%	5	5,971	0.000%
2026-06-30	12.1700	12.1700	12.1300	12.1300	-8.453%	150	5,976	+11.212%
2026-06-29	13.3400	13.3400	13.2500	13.2500	+5.578%	102	5,976	+1.811%
2026-06-23	12.5500	12.5500	12.5500	12.5500	-1.953%	150	5,975	+7.490%
2026-06-22	12.4500	12.8000	12.4500	12.8000	+11.986%	501	5,975	+5.391%
2026-06-18	11.9000	11.9000	11.4300	11.4300	-10.493%	176	6,439	+18.023%
2026-06-17	12.7700	12.7700	12.7700	12.7700	+7.311%	4	6,439	+5.638%
2026-06-16	11.9000	11.9000	11.9000	11.9000	+5.590%	5	6,443	+13.361%
2026-06-12	10.7000	11.2700	10.7000	11.2700	+8.054%	41	6,448	+19.698%
2026-06-11	10.4200	10.4600	10.3900	10.4300	+12.757%	50	6,458	+29.338%
2026-06-09	9.9000	9.9000	9.2500	9.2500	-0.108%	3	6,454	+45.838%
2026-06-05	9.2500	9.2600	9.2500	9.2600	+0.652%	11	6,454	+45.680%
2026-06-04	8.2000	9.3500	8.2000	9.2000	+21.372%	67	6,445	+46.630%
2026-06-03	7.3000	7.6900	7.3000	7.5800	-3.562%	21	6,466	+77.968%
2026-06-02	7.7400	7.8600	7.6700	7.8600	+11.017%	5	6,467	+71.628%
2026-06-01	6.9300	7.1500	6.9300	7.0800	+3.965%	70	6,465	+90.537%
2026-05-29	6.2000	6.8100	6.2000	6.8100	+6.907%	19	6,460	+98.091%
2026-05-28	6.7200	6.7200	6.3700	6.3700	-0.779%	6	6,468	+111.774%
2026-05-27	6.9200	6.9200	6.4200	6.4200	-12.295%	52	6,463	+110.125%
2026-05-26	7.4900	7.4900	7.3200	7.3200	+1.667%	5	6,513	+84.290%
2026-05-22	7.3800	7.3800	7.2000	7.2000	+6.195%	32	6,486	+87.361%
2026-05-21	6.6500	6.7800	6.3500	6.7800	-1.166%	139	6,411	+98.968%
2026-05-20	6.9500	7.0500	6.7400	6.8600	+7.188%	41	6,411	+96.647%
2026-05-18	6.2500	6.4000	6.2500	6.4000	+21.442%	14	6,369	+110.781%
2026-05-15	5.5000	5.7000	5.2500	5.2700	-9.915%	97	6,369	+155.977%
2026-05-14	5.8500	5.8500	5.8500	5.8500	+2.632%	5	6,365	+130.598%
2026-05-13	5.9000	5.9000	5.7000	5.7000	-14.925%	13	6,343	+136.667%
2026-05-12	6.1000	6.7000	5.9900	6.7000	+1.515%	36	6,343	+101.343%
2026-05-11	6.6000	6.6000	6.6000	6.6000	-5.714%	20	6,343	+104.394%
2026-05-08	7.8900	7.8900	7.0000	7.0000	-18.033%	6	6,343	+92.714%
2026-05-07	8.5400	8.5400	8.5400	8.5400	-5.843%	1	6,345	+57.963%
2026-05-06	9.6000	9.6000	9.0300	9.0700	+3.421%	23	6,345	+48.732%
2026-05-05	8.7800	8.8500	8.7700	8.7700	+10.314%	5	6,345	+53.820%
2026-05-04	8.2000	8.2000	7.8000	7.9500	-9.659%	56	6,342	+69.686%
2026-05-01	9.3000	9.5000	8.7000	8.8000	+0.571%	37	6,353	+53.295%
2026-04-30	8.7500	8.7500	8.7500	8.7500	+5.422%	55	6,353	+54.171%
2026-04-29	8.2500	8.3000	8.1000	8.3000	-2.924%	9	6,381	+62.530%
2026-04-28	8.8500	8.8500	8.5500	8.5500	+1.183%	56	6,380	+57.778%
2026-04-27	8.4000	8.4500	8.4000	8.4500	+5.890%	4	6,377	+59.645%
2026-04-24	7.9800	7.9800	7.9800	7.9800	-2.683%	4	6,377	+69.048%
2026-04-23	8.2000	8.2000	8.2000	8.2000	-17.671%	25	6,377	+64.512%
2026-04-21	10.0000	10.0000	9.9600	9.9600	+7.559%	11	6,402	+35.442%
2026-04-20	9.2600	9.2600	9.2600	9.2600	-4.041%	1	6,412	+45.680%
2026-04-17	9.9000	10.1000	9.6500	9.6500	+2.660%	17	6,413	+39.793%
2026-04-16	10.0000	10.0000	9.4000	9.4000	-6.931%	27	6,409	+43.511%
2026-04-15	10.1000	10.1000	9.8000	10.1000	+11.479%	55	6,401	+33.564%
2026-04-14	9.0500	9.3000	8.9000	9.0600	+9.685%	26	6,413	+48.896%
2026-04-13	8.2600	8.2600	8.2600	8.2600	-3.392%	2	6,401	+63.317%
2026-04-10	8.3800	8.5700	8.3800	8.5500	-1.156%	7	6,403	+57.778%
2026-04-09	8.0500	8.8700	8.0500	8.6500	+9.494%	133	6,408	+55.954%
2026-04-08	8.2000	8.2000	7.9000	7.9000	+20.611%	37	6,421	+70.759%
2026-04-07	6.4600	6.5500	6.3000	6.5500	-1.207%	13	6,449	+105.954%
2026-04-06	6.6500	6.7500	6.6300	6.6300	+6.080%	281	6,439	+103.469%
2026-04-02	5.6700	6.3400	5.6500	6.2500	+0.806%	142	6,196	+115.840%
2026-04-01	6.7000	6.7000	6.2000	6.2000	+9.735%	6	6,196	+117.581%
2026-03-31	5.2500	5.6500	5.2000	5.6500	+15.306%	7	6,201	+138.761%
2026-03-30	5.0500	5.0500	4.8000	4.9000	+1.240%	86	6,199	+175.306%
2026-03-27	5.4100	5.4100	4.8400	4.8400	-16.552%	32	6,118	+178.719%
2026-03-26	5.9500	5.9500	5.4500	5.8000	-3.333%	9	6,100	+132.586%
2026-03-25	6.1500	6.1500	5.6500	6.0000	+6.195%	4,582	6,101	+124.833%
2026-03-24	4.9500	5.7500	4.9000	5.6500	+6.604%	15	1,526	+138.761%
2026-03-23	5.4000	5.5000	5.2000	5.3000	+10.647%	111	1,524	+154.528%
2026-03-20	4.8500	4.8500	4.7900	4.7900	+0.209%	203	1,490	+181.628%
2026-03-19	4.5000	4.7800	4.3000	4.7800	+2.796%	129	1,408	+182.218%
2026-03-18	4.8500	4.8500	4.6500	4.6500	-8.824%	115	1,384	+190.108%
2026-03-17	5.5000	5.5000	5.1000	5.1000	+0.791%	9	1,277	+164.510%
2026-03-16	5.0600	5.0600	5.0600	5.0600	+5.417%	1	1,283	+166.601%
2026-03-13	5.1100	5.1100	4.8000	4.8000	-2.041%	107	1,283	+181.042%
2026-03-12	5.0000	5.2500	4.9000	4.9000	-15.517%	186	1,251	+175.306%
2026-03-11	6.2500	6.2500	5.8000	5.8000	-6.602%	71	1,146	+132.586%
2026-03-10	5.3500	6.2100	5.3500	6.2100	+12.909%	3	1,140	+117.230%
2026-03-09	5.5300	5.5300	5.0000	5.5000	-11.290%	530	1,139	+145.273%
2026-03-06	6.1000	6.2000	5.8700	6.2000	-11.302%	215	742	+117.581%
2026-03-05	6.9900	6.9900	6.9900	6.9900	+1.304%	10	598	+92.990%
2026-03-04	6.5500	6.9000	6.5500	6.9000	-6.757%	4	588	+95.507%
2026-03-03	7.4000	7.4000	7.4000	7.4000	+1.509%	1	587	+82.297%
2026-03-02	7.2900	7.2900	7.2900	7.2900	+4.892%	40	586	+85.048%
2026-02-27	6.9500	6.9500	6.9500	6.9500	-16.265%	5	566	+94.101%
2026-02-25	7.7600	8.3000	7.7600	8.3000	+13.388%	7	556	+62.530%
2026-02-24	6.9000	7.3200	6.9000	7.3200	-25.000%	13	556	+84.290%
2026-02-18	9.7600	9.7600	9.7600	9.7600	+2.737%	1	556	+38.217%
2026-02-17	9.5000	9.5000	9.5000	9.5000	0.000%	5	556	+42.000%
2026-02-12	9.1400	9.5000	9.1400	9.5000	-10.546%	21	556	+42.000%
2026-02-11	10.6200	10.6200	10.6200	10.6200	-12.808%	1	536	+27.024%
2026-02-10	12.1800	12.1800	12.1800	12.1800	-2.948%	5	535	+10.755%
2026-02-09	12.5500	12.5500	12.5500	12.5500	-1.569%	1	540	+7.490%
2026-02-06	12.7500	12.7500	12.7500	12.7500	+13.839%	1	540	+5.804%
2026-02-05	10.8400	11.2000	10.8400	11.2000	+9.268%	2	540	+20.446%
2026-02-03	11.0000	11.0000	10.2500	10.2500	-0.097%	3	539	+31.610%
2026-02-02	10.3000	10.3000	10.2600	10.2600	+6.542%	34	539	+31.481%
2026-01-30	9.6500	9.7500	9.6300	9.6300	+2.447%	8	553	+40.083%
2026-01-29	9.0000	9.5000	9.0000	9.4000	+9.942%	7	553	+43.511%
2026-01-28	8.5500	8.5500	8.5500	8.5500	-1.498%	1	551	+57.778%
2026-01-26	8.9000	8.9000	8.6700	8.6800	+3.952%	3	551	+55.415%
2026-01-23	8.2500	8.3500	8.1500	8.3500	-9.730%	131	551	+61.557%
2026-01-22	9.3000	9.6500	9.2500	9.2500	+2.210%	46	426	+45.838%
2026-01-21	9.0300	9.1500	9.0300	9.0500	+2.260%	31	381	+49.061%
2026-01-20	9.4500	9.4500	8.8500	8.8500	-7.524%	36	351	+52.429%
2026-01-16	9.2200	9.7500	9.2100	9.5700	+0.737%	72	247	+40.961%
2026-01-15	9.4500	9.5000	9.4500	9.5000	+5.556%	11	247	+42.000%
2026-01-14	9.5500	9.5500	8.7100	9.0000	-22.414%	4	237	+49.889%
2026-01-12	11.6000	11.6000	11.6000	11.6000	-5.997%	4	238	+16.293%
2026-01-09	12.1900	12.3800	12.1900	12.3400	-4.341%	4	241	+9.319%
2026-01-08	12.2500	12.9000	12.2500	12.9000	+3.781%	3	240	+4.574%
2026-01-07	12.4300	12.4300	12.4300	12.4300	-5.833%	1	238	+8.528%
2026-01-05	13.2000	13.2000	13.2000	13.2000	+11.111%	4	234	+2.197%
2025-12-30	11.8800	11.8800	11.8800	11.8800	-1.980%	1	234	+13.552%
2025-12-29	12.2900	12.2900	12.1200	12.1200	-3.040%	2	235	+11.304%
2025-12-22	12.5000	12.5000	12.5000	12.5000	+3.563%	2	234	+7.920%
2025-12-15	12.2500	12.2500	12.0700	12.0700	+3.605%	3	235	+11.765%
2025-12-12	11.6500	11.6500	11.6500	11.6500	+6.393%	1	235	+15.794%
2025-12-11	10.9500	10.9500	10.9500	10.9500	+6.002%	2	234	+23.196%
2025-12-03	10.4800	10.4800	10.3300	10.3300	-0.864%	56	232	+30.591%
2025-12-01	10.4200	10.4200	10.4200	10.4200	+2.964%	34	177	+29.463%
2025-11-26	10.1200	10.1200	10.1200	10.1200	+2.741%	1	146	+33.300%
2025-11-25	9.8500	9.8500	9.8500	9.8500	+9.688%	1	146	+36.954%
2025-11-21	8.8900	8.9800	8.8900	8.9800	-5.969%	11	145	+50.223%
2025-11-20	10.0400	10.0400	9.5500	9.5500	-6.738%	5	136	+41.257%
2025-11-13	10.7500	10.7500	10.2200	10.2400	-4.210%	18	133	+31.738%
2025-11-10	10.6900	10.6900	10.6900	10.6900	+2.297%	1	120	+26.193%
2025-11-03	10.4300	10.4500	10.4300	10.4500	-0.854%	101	21	+29.091%
2025-10-31	10.5400	10.5400	10.5400	10.5400	+0.381%	8	21	+27.989%
2025-10-30	10.5000	10.5000	10.5000	10.5000	+6.383%	1	14	+28.476%
2025-10-28	9.8700	9.8700	9.8700	9.8700	+6.129%	1	15	+36.677%
2025-10-23	9.3000	9.3000	9.3000	9.3000	+6.286%	1	15	+45.054%
2025-10-22	8.9800	8.9800	8.7500	8.7500	-5.914%	2	14	+54.171%
2025-10-21	9.3000	9.3000	9.3000	9.3000	+0.432%	1	15	+45.054%
2025-10-20	9.2600	9.2600	9.2600	9.2600	+2.547%	10	15	+45.680%
2025-10-17	8.7000	9.0300	8.7000	9.0300	-7.385%	2	6	+49.391%
2025-10-16	9.7500	9.7500	9.7500	9.7500	-1.714%	1	7	+38.359%
2025-10-15	9.7200	10.1800	9.7200	9.9200	+35.334%	5	6	+35.988%
2025-10-13	7.3300	7.3300	7.3300	7.3300	-2.397%	1	5	+84.038%
2025-10-10	7.5100	7.5100	7.5100	7.5100	-5.296%	1	5	+79.627%
2025-10-09	8.1700	8.1700	7.9300	7.9300	-19.818%	2	5	+70.113%
2025-09-29	9.8900	9.8900	9.8900	9.8900	-2.369%	1	4	+36.400%
2025-09-26	10.1300	10.1300	10.1300	10.1300	+5.521%	1	3	+33.169%
2025-09-25	9.6000	9.6000	9.6000	9.6000	-2.932%	1	3	+40.521%
2025-09-22	9.8900	9.8900	9.8900	9.8900	+5.325%	1	2	+36.400%
2025-09-17	9.3900	9.3900	9.3900	9.3900	0.000%	1	1	+43.663%