Dark

BAC20260717C50
BAC Jul 17 2026 50.00 Call (BAC260717C00050000)
option OPRA

EOD

Jun 30, 2026

7.05-15.670%(-1.31)117

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	7.7300	7.7300	7.0500	7.0500	-15.670%	117	5,030	0.000%
2026-06-29	8.1600	8.3600	8.1600	8.3600	+1.088%	106	5,034	-15.670%
2026-06-26	8.0000	8.2700	8.0000	8.2700	-1.548%	120	5,042	-14.752%
2026-06-25	9.0000	9.0900	8.1500	8.4000	+4.348%	316	5,054	-16.071%
2026-06-24	8.2800	8.2800	7.7200	8.0500	-0.617%	36	5,325	-12.422%
2026-06-23	7.8500	8.1500	7.8500	8.1000	+6.719%	71	5,329	-12.963%
2026-06-22	7.3000	8.0000	7.3000	7.5900	+16.769%	96	5,339	-7.115%
2026-06-18	7.4800	7.4800	6.5000	6.5000	-6.475%	65	5,376	+8.462%
2026-06-17	8.2000	8.2000	6.7000	6.9500	-2.113%	484	5,376	+1.439%
2026-06-16	6.8900	7.4400	6.8500	7.1000	+12.878%	75	5,750	-0.704%
2026-06-15	6.9500	6.9500	6.2900	6.2900	-2.782%	90	5,773	+12.083%
2026-06-12	6.0500	6.7000	6.0500	6.4700	+11.552%	79	5,777	+8.964%
2026-06-11	4.9500	5.9000	4.9500	5.8000	+5.072%	72	5,790	+21.552%
2026-06-10	5.3000	5.9000	5.3000	5.5200	+6.154%	101	5,807	+27.717%
2026-06-09	5.0000	5.2600	4.6100	5.2000	+11.828%	29	5,842	+35.577%
2026-06-08	4.7000	5.0700	4.6300	4.6500	+1.087%	357	5,848	+51.613%
2026-06-05	4.6500	5.0500	4.4500	4.6000	-2.335%	586	6,157	+53.261%
2026-06-04	4.1300	5.0000	4.0700	4.7100	+30.833%	1,362	6,552	+49.682%
2026-06-03	4.0000	4.0000	2.7800	3.6000	-1.370%	216	7,463	+95.833%
2026-06-02	3.4300	3.7500	3.2500	3.6500	+21.667%	1,149	7,545	+93.151%
2026-06-01	3.4000	3.4000	2.6000	3.0000	-3.226%	640	7,145	+135.000%
2026-05-29	2.7000	3.1000	2.6400	3.1000	+26.531%	448	6,998	+127.419%
2026-05-28	2.7000	2.9500	2.4500	2.4500	-14.035%	298	6,840	+187.755%
2026-05-27	3.5500	3.5500	2.6800	2.8500	-19.718%	354	6,743	+147.368%
2026-05-26	3.4900	3.7500	3.3500	3.5500	+7.576%	615	6,757	+98.592%
2026-05-22	3.4500	3.5000	3.2500	3.3000	+9.272%	264	6,714	+113.636%
2026-05-21	2.8100	3.0200	2.7300	3.0200	-0.984%	140	6,647	+133.444%
2026-05-20	2.7800	3.2000	2.7500	3.0500	+8.929%	172	6,647	+131.148%
2026-05-19	2.5500	2.9700	2.5500	2.8000	+6.870%	319	6,301	+151.786%
2026-05-18	2.3600	2.7500	2.3400	2.6200	+19.091%	759	6,301	+169.084%
2026-05-15	2.3800	2.3800	1.9900	2.2000	-6.780%	565	6,301	+220.455%
2026-05-14	2.5800	2.6500	2.2200	2.3600	0.000%	1,248	6,128	+198.729%
2026-05-13	2.6400	2.8200	2.3600	2.3600	-22.623%	308	5,126	+198.729%
2026-05-12	2.8200	3.1000	2.4100	3.0500	+9.712%	490	5,126	+131.148%
2026-05-11	3.0500	3.2000	2.6900	2.7800	-13.125%	822	5,126	+153.597%
2026-05-08	3.9500	3.9500	3.1500	3.2000	-24.171%	55	4,621	+120.313%
2026-05-07	4.9900	4.9900	4.2200	4.2200	-15.431%	4	4,605	+67.062%
2026-05-06	5.1200	5.1200	4.9000	4.9900	+7.312%	50	4,605	+41.283%
2026-05-05	4.1000	4.6500	4.1000	4.6500	+17.722%	76	4,586	+51.613%
2026-05-04	4.2800	4.2800	3.8700	3.9500	-15.957%	15	4,581	+78.481%
2026-05-01	4.9000	5.1500	4.6000	4.7000	-3.491%	46	4,582	+50.000%
2026-04-30	3.9500	4.8800	3.9500	4.8700	+10.682%	34	4,582	+44.764%
2026-04-29	4.0500	4.4000	4.0500	4.4000	+0.917%	12	4,589	+60.227%
2026-04-28	4.5600	4.5600	4.3000	4.3600	-0.909%	24	4,591	+61.697%
2026-04-27	4.2900	4.4000	4.2000	4.4000	+6.280%	11	4,582	+60.227%
2026-04-24	4.4000	4.4000	4.0000	4.1400	-4.167%	9	4,580	+70.290%
2026-04-23	4.9500	4.9500	4.3200	4.3200	-8.085%	50	4,577	+63.194%
2026-04-22	5.0000	5.1200	4.7000	4.7000	-6.931%	35	4,577	+50.000%
2026-04-21	5.3500	5.8200	5.0500	5.0500	-2.885%	8	4,560	+39.604%
2026-04-20	5.2500	5.2500	5.2000	5.2000	-3.882%	2	4,560	+35.577%
2026-04-17	5.5500	5.7000	5.4000	5.4100	+3.244%	33	4,562	+30.314%
2026-04-16	6.1500	6.1500	5.1600	5.2400	-8.870%	161	4,560	+34.542%
2026-04-15	5.9200	6.4000	5.4700	5.7500	+12.745%	1,139	4,560	+22.609%
2026-04-14	5.0500	5.2500	4.9500	5.1000	0.000%	422	5,354	+38.235%
2026-04-13	4.3000	5.1000	4.3000	5.1000	+7.822%	176	5,304	+38.235%
2026-04-10	4.7000	4.7700	4.6200	4.7300	-2.675%	15	5,309	+49.049%
2026-04-09	4.2500	4.9200	4.2500	4.8600	+11.213%	40	5,311	+45.062%
2026-04-08	4.6000	4.6000	4.1000	4.3700	+22.067%	318	5,315	+61.327%
2026-04-07	3.2700	3.6200	3.2500	3.5800	+6.866%	232	5,551	+96.927%
2026-04-06	3.0500	3.3500	3.0500	3.3500	+8.065%	38	5,367	+110.448%
2026-04-02	2.9400	3.1000	2.9200	3.1000	+4.027%	87	5,359	+127.419%
2026-04-01	3.3500	3.4400	2.8000	2.9800	+9.559%	387	5,359	+136.577%
2026-03-31	2.3900	2.7500	2.3400	2.7200	+18.261%	255	5,433	+159.191%
2026-03-30	2.4500	2.4500	2.1600	2.3000	+4.545%	234	5,235	+206.522%
2026-03-27	2.4500	2.4500	2.2000	2.2000	-19.414%	229	5,271	+220.455%
2026-03-26	2.8400	2.8400	2.5700	2.7300	-7.458%	66	5,446	+158.242%
2026-03-25	3.0000	3.0000	2.6700	2.9500	+7.664%	221	5,416	+138.983%
2026-03-24	2.2300	2.7600	2.2000	2.7400	+12.757%	349	5,381	+157.299%
2026-03-23	2.5500	2.6000	2.4100	2.4300	+13.551%	264	5,179	+190.123%
2026-03-20	2.1900	2.2900	2.1100	2.1400	+1.422%	884	4,955	+229.439%
2026-03-19	2.2700	2.2700	1.9100	2.1100	+2.427%	340	4,708	+234.123%
2026-03-18	2.2400	2.3100	2.0300	2.0600	-9.649%	154	4,609	+242.233%
2026-03-17	2.4800	2.5200	2.2800	2.2800	+2.703%	12	4,558	+209.211%
2026-03-16	2.4600	2.5100	2.2200	2.2200	-5.932%	18	4,558	+217.568%
2026-03-13	2.4800	2.6200	2.3000	2.3600	-0.840%	589	4,560	+198.729%
2026-03-12	2.5000	2.6000	2.3800	2.3800	-19.322%	196	4,149	+196.218%
2026-03-11	3.0000	3.0000	2.7000	2.9500	-3.595%	19	4,048	+138.983%
2026-03-10	2.9500	3.1500	2.9500	3.0600	+12.500%	32	4,047	+130.392%
2026-03-09	2.8000	2.8400	2.4000	2.7200	-17.576%	1,726	4,051	+159.191%
2026-03-06	2.8600	3.3000	2.8500	3.3000	-6.250%	100	2,420	+113.636%
2026-03-05	3.8300	3.8300	3.5200	3.5200	-8.808%	14	2,391	+100.284%
2026-03-04	3.6000	3.8600	3.5700	3.8600	-6.988%	26	2,391	+82.642%
2026-03-03	3.2800	4.1500	3.2800	4.1500	+8.355%	69	2,394	+69.880%
2026-03-02	3.8500	4.1300	3.7500	3.8300	+3.514%	353	2,342	+84.073%
2026-02-27	3.8000	3.9000	3.5500	3.7000	-27.451%	128	2,133	+90.541%
2026-02-26	4.9600	5.1100	4.9600	5.1000	+9.677%	193	2,067	+38.235%
2026-02-25	4.4400	4.7000	4.4300	4.6500	+19.231%	40	1,915	+51.613%
2026-02-24	4.0600	4.0600	3.6000	3.9000	-13.333%	51	1,915	+80.769%
2026-02-23	4.6000	4.6000	4.4800	4.5000	-19.499%	70	1,897	+56.667%
2026-02-20	5.5900	5.5900	5.5900	5.5900	+3.519%	3	1,911	+26.118%
2026-02-13	5.5000	5.5000	5.4000	5.4000	-3.571%	213	1,700	+30.556%
2026-02-12	5.7600	5.7600	5.6000	5.6000	-27.742%	2	1,700	+25.893%
2026-02-10	6.1900	7.7500	6.1900	7.7500	-4.321%	41	1,702	-9.032%
2026-02-09	8.2500	8.2500	8.1000	8.1000	-4.142%	13	1,728	-12.963%
2026-02-06	8.3500	8.4500	8.2000	8.4500	+16.552%	65	1,741	-16.568%
2026-02-05	7.2000	7.2500	6.9000	7.2500	-7.170%	96	1,786	-2.759%
2026-02-04	7.5900	7.9100	7.4500	7.8100	+14.853%	32	1,792	-9.731%
2026-02-03	6.5000	7.2000	6.5000	6.8000	+11.475%	17	1,823	+3.676%
2026-02-02	5.8500	6.1000	5.8500	6.1000	+7.394%	3	1,828	+15.574%
2026-01-30	5.6800	5.6800	5.6800	5.6800	+0.531%	3	1,831	+24.120%
2026-01-29	5.1500	5.6500	5.1500	5.6500	+20.213%	18	1,828	+24.779%
2026-01-28	5.0500	5.0500	4.7000	4.7000	-6.931%	26	1,826	+50.000%
2026-01-27	5.1000	5.1000	4.9000	5.0500	+1.610%	46	1,813	+39.604%
2026-01-26	4.9700	4.9700	4.9700	4.9700	+3.758%	32	1,801	+41.851%
2026-01-23	4.8500	4.8500	4.6800	4.7900	-15.221%	260	1,801	+47.182%
2026-01-22	5.6500	5.6500	5.6500	5.6500	+6.604%	44	1,608	+24.779%
2026-01-21	5.3000	5.3000	5.3000	5.3000	+4.743%	1	1,608	+33.019%
2026-01-20	5.6200	5.6200	5.0600	5.0600	-14.671%	49	1,607	+39.328%
2026-01-16	5.5100	5.9500	5.5100	5.9300	+2.418%	415	1,237	+18.887%
2026-01-15	5.3500	5.8500	5.3500	5.7900	+6.239%	57	1,237	+21.762%
2026-01-14	6.0500	6.0500	5.0700	5.4500	-23.239%	1,088	1,192	+29.358%
2026-01-13	7.0600	7.1000	7.0600	7.1000	-5.960%	13	242	-0.704%
2026-01-12	7.6000	7.6000	7.5500	7.5500	-17.306%	10	237	-6.623%
2026-01-06	9.2000	9.2000	9.1300	9.1300	+12.995%	55	227	-22.782%
2026-01-02	8.0900	8.0900	8.0800	8.0800	+3.061%	43	172	-12.748%
2025-12-31	7.7800	7.8400	7.7800	7.8400	+0.513%	2	129	-10.077%
2025-12-30	7.8000	7.8000	7.8000	7.8000	-4.294%	9	129	-9.615%
2025-12-29	8.1500	8.1500	8.1500	8.1500	-5.233%	1	129	-13.497%
2025-12-23	8.6000	8.6000	8.6000	8.6000	+0.939%	4	129	-18.023%
2025-12-22	8.5500	8.5500	8.2600	8.5200	+3.650%	101	129	-17.254%
2025-12-15	8.2500	8.2500	8.2200	8.2200	+18.958%	2	60	-14.234%
2025-12-03	6.9100	6.9100	6.9100	6.9100	+2.370%	1	60	+2.026%
2025-11-28	6.7500	6.7500	6.7500	6.7500	+7.484%	1	61	+4.444%
2025-11-25	6.2800	6.2800	6.2800	6.2800	+14.182%	1	61	+12.261%
2025-11-21	5.5000	5.5000	5.5000	5.5000	-17.293%	1	61	+28.182%
2025-11-20	6.6500	6.6500	6.6500	6.6500	+5.222%	1	61	+6.015%
2025-11-17	6.3200	6.3200	6.3200	6.3200	-16.402%	2	60	+11.551%
2025-11-12	7.5600	7.5600	7.5600	7.5600	+4.709%	3	58	-6.746%
2025-11-10	7.2200	7.2200	7.2200	7.2200	+9.394%	5	58	-2.355%
2025-11-05	6.6000	6.6000	6.6000	6.6000	-4.348%	4	53	+6.818%
2025-10-31	6.9000	6.9000	6.9000	6.9000	+5.344%	1	49	+2.174%
2025-10-28	6.7200	6.7200	6.5500	6.5500	-0.758%	11	49	+7.634%
2025-10-27	6.6000	6.6000	6.6000	6.6000	+9.272%	1	39	+6.818%
2025-10-21	5.9800	6.0400	5.9800	6.0400	-2.581%	2	39	+16.722%
2025-10-20	6.0800	6.2000	6.0800	6.2000	-5.344%	22	39	+13.710%
2025-10-16	6.5500	6.5500	6.5500	6.5500	+2.344%	1	17	+7.634%
2025-10-15	5.8700	6.4000	5.8700	6.4000	+24.272%	6	17	+10.156%
2025-10-14	5.1500	5.1500	5.1500	5.1500	+14.191%	10	12	+36.893%
2025-10-13	4.5000	4.5100	4.5000	4.5100	-4.651%	11	14	+56.319%
2025-10-10	4.6600	4.7300	4.6600	4.7300	-4.057%	2	3	+49.049%
2025-10-09	4.8700	4.9300	4.8700	4.9300	-3.333%	2	2	+43.002%
2025-10-08	5.1000	5.1000	5.1000	5.1000	+3.030%	1	2	+38.235%
2025-10-06	4.9500	4.9500	4.9500	4.9500	0.000%	1	1	+42.424%