Dark

BAC20260717C52.5
BAC Jul 17 2026 52.50 Call (BAC260717C00052500)
option OPRA

EOD

Jul 1, 2026

6.13+29.053%(+1.38)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.7000	6.1300	5.6000	6.1300	+29.053%	58	13,144	0.000%
2026-06-30	5.2000	5.2000	4.7500	4.7500	-20.034%	2,103	13,148	+29.053%
2026-06-29	5.7400	6.0500	5.7400	5.9400	+4.211%	60	12,672	+3.199%
2026-06-26	5.9800	6.0100	5.4200	5.7000	-5.158%	241	12,724	+7.544%
2026-06-25	6.1000	6.9000	5.7900	6.0100	+6.750%	118	12,928	+1.997%
2026-06-24	5.8000	5.8000	5.3000	5.6300	-1.573%	26	12,986	+8.881%
2026-06-23	5.5500	5.7800	5.4100	5.7200	+8.129%	491	12,990	+7.168%
2026-06-22	4.9500	5.6000	4.9500	5.2900	+21.609%	175	13,295	+15.879%
2026-06-18	5.1500	5.2500	4.2500	4.3500	-6.452%	613	13,299	+40.920%
2026-06-17	5.2500	5.9500	4.5000	4.6500	-5.102%	1,229	13,299	+31.828%
2026-06-16	4.6800	5.1500	4.5500	4.9000	+18.072%	322	13,774	+25.102%
2026-06-15	4.7200	4.7500	4.0700	4.1500	-5.682%	1,109	13,824	+47.711%
2026-06-12	4.1000	4.4100	4.0000	4.4000	+15.789%	258	14,131	+39.318%
2026-06-11	3.4500	3.9000	3.1000	3.8000	+10.145%	907	14,153	+61.316%
2026-06-10	3.3600	3.9000	3.3600	3.4500	+2.985%	757	14,393	+77.681%
2026-06-09	3.1000	3.5000	2.9000	3.3500	+17.958%	801	15,015	+82.985%
2026-06-08	3.2000	3.3200	2.8400	2.8400	-6.885%	391	15,319	+115.845%
2026-06-05	3.2000	3.3500	2.7700	3.0500	+1.667%	435	15,316	+100.984%
2026-06-04	2.4600	3.2000	2.2900	3.0000	+41.509%	1,051	15,189	+104.333%
2026-06-03	1.9200	2.1500	1.5100	2.1200	+0.474%	1,678	15,142	+189.151%
2026-06-02	1.8500	2.2400	1.8300	2.1100	+29.448%	796	15,168	+190.521%
2026-06-01	1.4300	1.8000	1.4300	1.6300	-2.976%	763	15,026	+276.074%
2026-05-29	1.3600	1.7200	1.2600	1.6800	+25.373%	615	14,864	+264.881%
2026-05-28	1.4300	1.6600	1.2900	1.3400	-13.548%	500	14,797	+357.463%
2026-05-27	1.9400	2.0700	1.4100	1.5500	-23.267%	1,151	14,823	+295.484%
2026-05-26	2.0900	2.2100	1.8600	2.0200	+6.878%	576	14,460	+203.465%
2026-05-22	1.8800	2.0300	1.8200	1.8900	+9.249%	1,231	14,200	+224.339%
2026-05-21	1.5600	1.7600	1.4600	1.7300	+3.593%	496	14,096	+254.335%
2026-05-20	1.3700	1.8300	1.3700	1.6700	+15.172%	1,533	14,096	+267.066%
2026-05-19	1.4300	1.6800	1.3300	1.4500	+1.399%	1,512	13,508	+322.759%
2026-05-18	1.2000	1.5600	1.1700	1.4300	+23.276%	4,051	13,508	+328.671%
2026-05-15	1.1900	1.2200	1.0200	1.1600	-10.769%	648	13,508	+428.448%
2026-05-14	1.3900	1.5100	1.2000	1.3000	+1.563%	552	13,517	+371.538%
2026-05-13	1.4700	1.6000	1.2800	1.2800	-23.353%	1,289	12,563	+378.906%
2026-05-12	1.4000	1.7900	1.3600	1.6700	+5.696%	661	12,563	+267.066%
2026-05-11	1.8300	1.9000	1.4900	1.5800	-18.557%	564	12,563	+287.975%
2026-05-08	2.5000	2.5000	1.8500	1.9400	-25.670%	3,637	12,553	+215.979%
2026-05-07	3.1400	3.1400	2.5700	2.6100	-17.666%	125	9,919	+134.866%
2026-05-06	3.4000	3.4000	3.1000	3.1700	+8.191%	124	9,919	+93.375%
2026-05-05	2.7000	3.0400	2.6500	2.9300	+21.577%	134	9,923	+109.215%
2026-05-04	2.8600	2.8600	2.3400	2.4100	-23.492%	523	9,857	+154.357%
2026-05-01	3.2200	3.5000	3.0000	3.1500	-1.563%	878	9,674	+94.603%
2026-04-30	2.9200	3.2700	2.9200	3.2000	+13.074%	241	9,674	+91.563%
2026-04-29	2.3300	2.8300	2.3300	2.8300	+4.044%	103	9,558	+116.608%
2026-04-28	3.1000	3.2000	2.7200	2.7200	-1.805%	58	9,535	+125.368%
2026-04-27	2.7900	2.8300	2.6500	2.7700	+13.061%	63	9,533	+121.300%
2026-04-24	2.5500	2.6800	2.4400	2.4500	-10.909%	205	9,531	+150.204%
2026-04-23	3.1500	3.3000	2.7400	2.7500	-12.698%	873	9,523	+122.909%
2026-04-22	3.5000	3.5000	3.1000	3.1500	-3.963%	78	9,185	+94.603%
2026-04-21	4.0500	4.0500	3.2800	3.2800	-8.380%	149	9,085	+86.890%
2026-04-20	3.3800	3.5800	3.2000	3.5800	-0.556%	119	9,085	+71.229%
2026-04-17	3.7900	4.0300	3.6000	3.6000	+0.840%	23	9,067	+70.278%
2026-04-16	3.9000	3.9500	3.5400	3.5700	-9.848%	19	9,060	+71.709%
2026-04-15	4.1100	4.6000	3.6700	3.9600	+16.471%	356	9,069	+54.798%
2026-04-14	3.4700	3.5500	3.2500	3.4000	-5.556%	426	8,823	+80.294%
2026-04-13	2.8900	3.6000	2.8400	3.6000	+10.769%	196	8,775	+70.278%
2026-04-10	3.1500	3.2500	3.0600	3.2500	-1.216%	222	8,753	+88.615%
2026-04-09	2.9200	3.3600	2.9100	3.2900	+12.671%	472	8,676	+86.322%
2026-04-08	3.0000	3.0500	2.6000	2.9200	+24.786%	327	8,304	+109.932%
2026-04-07	2.0700	2.3400	2.0600	2.3400	+11.429%	65	8,112	+161.966%
2026-04-06	2.0300	2.1300	2.0200	2.1000	+8.247%	88	8,092	+191.905%
2026-04-02	1.6200	1.9400	1.6200	1.9400	+7.778%	82	8,094	+215.979%
2026-04-01	2.1100	2.1100	1.7500	1.8000	+5.263%	77	8,094	+240.556%
2026-03-31	1.5100	1.7200	1.3800	1.7100	+28.571%	187	8,076	+258.480%
2026-03-30	1.3400	1.3900	1.2700	1.3300	-2.920%	264	7,976	+360.902%
2026-03-27	1.6100	1.6100	1.3200	1.3700	-18.935%	106	7,986	+347.445%
2026-03-26	1.8500	1.8500	1.5900	1.6900	-4.520%	3,186	7,973	+262.722%
2026-03-25	1.7400	1.7700	1.6500	1.7700	+4.118%	199	6,634	+246.328%
2026-03-24	1.3800	1.7000	1.3800	1.7000	+17.241%	202	6,560	+260.588%
2026-03-23	1.6200	1.6200	1.4200	1.4500	+11.538%	645	6,479	+322.759%
2026-03-20	1.3300	1.3700	1.2900	1.3000	-1.515%	526	6,361	+371.538%
2026-03-19	1.2000	1.3200	1.1000	1.3200	+3.937%	420	6,199	+364.394%
2026-03-18	1.3300	1.3800	1.2700	1.2700	-8.633%	92	5,954	+382.677%
2026-03-17	1.5400	1.5600	1.3200	1.3900	+1.460%	64	5,896	+341.007%
2026-03-16	1.5500	1.5600	1.3700	1.3700	-2.143%	235	5,892	+347.445%
2026-03-13	1.6500	1.6600	1.4000	1.4000	-7.895%	292	5,908	+337.857%
2026-03-12	1.7000	1.7000	1.4900	1.5200	-17.391%	3,391	5,916	+303.289%
2026-03-11	1.9200	1.9200	1.8400	1.8400	-10.244%	12	3,425	+233.152%
2026-03-10	2.0500	2.1400	2.0500	2.0500	+15.169%	35	3,414	+199.024%
2026-03-09	1.8400	1.8400	1.5100	1.7800	-20.889%	57	3,416	+244.382%
2026-03-06	2.0000	2.2500	1.8700	2.2500	-7.025%	112	3,436	+172.444%
2026-03-05	2.4500	2.4700	2.2900	2.4200	-7.985%	82	3,436	+153.306%
2026-03-04	2.6500	2.6500	2.4300	2.6300	-7.067%	121	3,392	+133.080%
2026-03-03	2.2700	2.8300	2.2700	2.8300	+1.434%	187	3,290	+116.608%
2026-03-02	2.3400	2.8600	2.3400	2.7900	+5.283%	81	3,271	+119.713%
2026-02-27	3.1000	3.1000	2.4000	2.6500	-27.397%	347	3,299	+131.321%
2026-02-26	3.6500	3.7000	3.4000	3.6500	+9.940%	234	3,062	+67.945%
2026-02-25	3.0500	3.3200	3.0000	3.3200	+12.925%	64	3,076	+84.639%
2026-02-24	2.5400	2.9400	2.5400	2.9400	-7.837%	1,106	3,076	+108.503%
2026-02-23	4.2000	4.2000	3.1500	3.1900	-22.573%	1,258	2,091	+92.163%
2026-02-20	3.9500	4.1200	3.9000	4.1200	+3.000%	28	1,121	+48.786%
2026-02-19	3.9800	4.0000	3.9500	4.0000	-9.502%	15	1,133	+53.250%
2026-02-17	4.4200	4.4200	4.4200	4.4200	+13.333%	1	1,129	+38.688%
2026-02-13	4.0500	4.1300	3.9000	3.9000	-7.143%	10	1,129	+57.179%
2026-02-12	4.7000	4.7000	3.8000	4.2000	-13.402%	49	1,129	+45.952%
2026-02-11	5.7000	5.7500	4.8000	4.8500	-26.515%	216	1,124	+26.392%
2026-02-10	6.6000	6.6000	6.6000	6.6000	+0.610%	1	1,207	-7.121%
2026-02-09	6.5600	6.5600	6.5600	6.5600	-2.815%	1	1,208	-6.555%
2026-02-06	6.2500	6.7500	6.2500	6.7500	+22.727%	6	1,208	-9.185%
2026-02-05	5.6400	5.6400	5.5000	5.5000	-11.290%	20	1,210	+11.455%
2026-02-04	6.2000	6.2000	6.2000	6.2000	+22.288%	4	1,210	-1.129%
2026-02-03	5.2000	5.3800	5.0700	5.0700	+7.872%	35	1,210	+20.907%
2026-02-02	4.3100	4.7300	4.3100	4.7000	+13.527%	36	1,244	+30.426%
2026-01-30	4.1500	4.3000	4.1400	4.1400	-0.241%	16	1,221	+48.068%
2026-01-29	3.8000	4.1500	3.6500	4.1500	+25.758%	504	1,231	+47.711%
2026-01-28	3.5000	3.5000	3.3000	3.3000	-8.333%	47	757	+85.758%
2026-01-27	3.4500	3.6000	3.4500	3.6000	0.000%	48	731	+70.278%
2026-01-26	3.6500	3.6500	3.5500	3.6000	+2.857%	55	683	+70.278%
2026-01-23	3.5000	3.5000	3.3000	3.5000	-18.605%	191	630	+75.143%
2026-01-22	4.0100	4.3000	4.0100	4.3000	+11.688%	29	509	+42.558%
2026-01-21	4.1700	4.2000	3.8500	3.8500	+0.785%	279	489	+59.221%
2026-01-20	4.3000	4.3000	3.8200	3.8200	-2.799%	54	221	+60.471%
2026-01-16	3.9300	3.9300	3.9300	3.9300	-4.146%	3	168	+55.980%
2026-01-15	4.0500	4.2600	4.0500	4.1000	+0.490%	41	168	+49.512%
2026-01-14	4.3400	4.3400	3.6500	4.0800	-26.750%	26	157	+50.245%
2026-01-13	5.5700	5.5700	5.5700	5.5700	-3.130%	2	138	+10.054%
2026-01-12	5.8900	5.8900	5.7500	5.7500	-14.941%	14	138	+6.609%
2026-01-08	6.7600	6.7600	6.7600	6.7600	+8.160%	4	125	-9.320%
2026-01-07	6.6100	6.6400	6.2500	6.2500	-11.348%	21	125	-1.920%
2026-01-06	7.0000	7.0500	7.0000	7.0500	-4.601%	2	123	-13.050%
2026-01-05	7.1500	7.3900	7.1500	7.3900	+21.148%	7	123	-17.050%
2025-12-30	6.1000	6.1000	6.1000	6.1000	-2.244%	3	123	+0.492%
2025-12-29	6.3000	6.3000	6.2400	6.2400	-10.345%	6	122	-1.763%
2025-12-26	6.9600	6.9600	6.9600	6.9600	+3.881%	1	116	-11.925%
2025-12-23	6.7000	6.7000	6.7000	6.7000	+8.065%	10	117	-8.507%
2025-12-19	6.0200	6.2000	6.0200	6.2000	+12.319%	5	117	-1.129%
2025-12-18	6.1500	6.1500	5.5200	5.5200	-14.152%	12	114	+11.051%
2025-12-15	6.4300	6.4300	6.4300	6.4300	+6.457%	7	108	-4.666%
2025-12-12	6.0400	6.0400	6.0400	6.0400	+6.903%	20	108	+1.490%
2025-12-09	5.6500	5.6500	5.6500	5.6500	+4.436%	2	108	+8.496%
2025-12-08	5.6000	5.6000	5.4100	5.4100	-7.521%	3	109	+13.309%
2025-12-04	5.8500	5.8500	5.8500	5.8500	+8.939%	1	107	+4.786%
2025-12-03	5.2200	5.3700	5.2200	5.3700	+4.272%	3	107	+14.153%
2025-12-01	5.1500	5.1500	5.1500	5.1500	-2.277%	33	107	+19.029%
2025-11-28	5.2700	5.2700	5.2700	5.2700	+11.416%	1	117	+16.319%
2025-11-18	4.7300	4.7300	4.7300	4.7300	-12.891%	21	116	+29.598%
2025-11-13	5.4200	5.4500	5.4000	5.4300	-3.381%	42	127	+12.891%
2025-11-10	5.6800	5.6800	5.6100	5.6200	-0.531%	3	127	+9.075%
2025-11-07	5.6500	5.6500	5.6500	5.6500	+2.355%	8	127	+8.496%
2025-11-06	5.5200	5.5200	5.5200	5.5200	+11.515%	21	119	+11.051%
2025-11-05	5.0000	5.0000	4.7500	4.9500	-13.613%	34	98	+23.838%
2025-11-04	5.7300	5.7300	5.7300	5.7300	+1.416%	1	96	+6.981%
2025-11-03	5.4000	5.6500	5.4000	5.6500	+2.727%	10	89	+8.496%
2025-10-31	5.4000	5.5000	5.4000	5.5000	-0.722%	26	89	+11.455%
2025-10-30	5.5400	5.5400	5.5400	5.5400	+8.627%	4	73	+10.650%
2025-10-29	5.1000	5.1000	5.1000	5.1000	-0.585%	5	72	+20.196%
2025-10-28	5.2900	5.2900	5.1300	5.1300	-2.657%	3	74	+19.493%
2025-10-27	5.2000	5.2700	5.1700	5.2700	+5.400%	3	70	+16.319%
2025-10-24	5.0400	5.0400	5.0000	5.0000	+7.759%	10	70	+22.600%
2025-10-23	4.6600	4.6600	4.6400	4.6400	+7.407%	15	70	+32.112%
2025-10-22	4.3500	4.3500	4.0500	4.3200	-10.373%	7	63	+41.898%
2025-10-20	4.8200	4.8200	4.8200	4.8200	-5.118%	1	59	+27.178%
2025-10-15	5.2500	5.2500	5.0800	5.0800	+45.559%	3	59	+20.669%
2025-10-13	3.5000	3.5000	3.4900	3.4900	+2.047%	13	60	+75.645%
2025-10-10	3.6000	3.6000	3.3600	3.4200	-11.169%	4	60	+79.240%
2025-10-09	3.8500	3.8500	3.8500	3.8500	+1.316%	1	58	+59.221%
2025-10-08	3.8000	3.8000	3.8000	3.8000	-3.553%	6	57	+61.316%
2025-10-07	3.9400	3.9400	3.9400	3.9400	-6.190%	1	51	+55.584%
2025-10-06	4.2000	4.2000	4.2000	4.2000	+5.000%	1	50	+45.952%
2025-10-02	4.2000	4.2000	4.0000	4.0000	-9.091%	18	49	+53.250%
2025-10-01	4.5000	4.5000	4.4000	4.4000	-8.333%	4	36	+39.318%
2025-09-25	4.8000	4.8000	4.8000	4.8000	+1.053%	1	34	+27.708%
2025-09-24	4.8500	4.8500	4.7500	4.7500	-0.628%	12	34	+29.053%
2025-09-22	4.9400	4.9500	4.7800	4.7800	-6.275%	15	23	+28.243%
2025-09-19	5.1000	5.1000	5.1000	5.1000	+6.250%	7	8	+20.196%
2025-09-18	4.8000	4.8000	4.8000	4.8000	0.000%	1	1	+27.708%