Dark

BAC20260717C55
BAC Jul 17 2026 55.00 Call (BAC260717C00055000)
option OPRA

EOD

Jul 1, 2026

3.84+39.636%(+1.09)240

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.7500	3.9200	2.7500	3.8400	+39.636%	240	23,273	0.000%
2026-06-30	3.1500	3.3900	2.6200	2.7500	-23.398%	755	23,368	+39.636%
2026-06-29	3.6200	3.8200	3.5500	3.5900	+1.127%	205	23,587	+6.964%
2026-06-26	4.1000	4.1000	3.3000	3.5500	-5.333%	486	23,602	+8.169%
2026-06-25	3.8000	4.6500	3.6000	3.7500	+2.740%	3,246	23,764	+2.400%
2026-06-24	3.9000	3.9600	3.2500	3.6500	-1.351%	322	24,759	+5.205%
2026-06-23	3.5500	3.7000	3.2600	3.7000	+14.551%	327	24,837	+3.784%
2026-06-22	2.8000	3.5000	2.8000	3.2300	+29.200%	650	24,939	+18.885%
2026-06-18	3.1500	3.2100	2.4000	2.5000	-9.091%	2,179	25,186	+53.600%
2026-06-17	3.1500	3.8000	2.6300	2.7500	-6.143%	2,259	25,186	+39.636%
2026-06-16	2.8000	3.1500	2.6900	2.9300	+23.629%	1,451	25,760	+31.058%
2026-06-15	2.8800	3.0500	2.2800	2.3700	-8.494%	2,086	25,862	+62.025%
2026-06-12	2.3300	2.7800	2.2500	2.5900	+19.355%	2,075	26,431	+48.263%
2026-06-11	1.9200	2.2700	1.6400	2.1700	+13.021%	1,223	26,223	+76.959%
2026-06-10	1.8600	2.3200	1.8600	1.9200	+3.226%	1,653	26,168	+100.000%
2026-06-09	1.7400	2.0000	1.5400	1.8600	+22.368%	2,295	26,193	+106.452%
2026-06-08	1.5500	1.8700	1.5200	1.5200	-9.524%	1,532	26,633	+152.632%
2026-06-05	1.8100	1.8900	1.4700	1.6800	+1.818%	2,920	26,546	+128.571%
2026-06-04	1.3300	1.8100	1.1600	1.6500	+51.376%	7,529	26,552	+132.727%
2026-06-03	0.9900	1.1100	0.7200	1.0900	-0.909%	747	24,872	+252.294%
2026-06-02	0.7300	1.1800	0.7300	1.1000	+39.241%	3,488	24,667	+249.091%
2026-06-01	0.7900	0.8800	0.7000	0.7900	-3.659%	1,515	23,663	+386.076%
2026-05-29	0.6200	0.8400	0.5900	0.8200	+41.379%	920	22,913	+368.293%
2026-05-28	0.6900	0.7600	0.5400	0.5800	-20.548%	3,308	22,498	+562.069%
2026-05-27	1.0500	1.1300	0.6600	0.7300	-29.808%	11,265	20,946	+426.027%
2026-05-26	1.0300	1.1200	0.9200	1.0400	+10.638%	2,350	15,624	+269.231%
2026-05-22	0.9200	1.0300	0.8600	0.9400	+11.905%	7,524	11,061	+308.511%
2026-05-21	0.7800	0.8700	0.7000	0.8400	+5.000%	986	10,715	+357.143%
2026-05-20	0.7200	0.9000	0.6900	0.8000	+15.942%	1,542	10,715	+380.000%
2026-05-19	0.7100	0.8300	0.6300	0.6900	0.000%	796	10,025	+456.522%
2026-05-18	0.5500	0.7600	0.5500	0.6900	+30.189%	847	10,025	+456.522%
2026-05-15	0.6200	0.6200	0.4600	0.5300	-14.516%	886	10,025	+624.528%
2026-05-14	0.6500	0.7200	0.5900	0.6200	-4.615%	1,050	10,098	+519.355%
2026-05-13	0.7200	0.8000	0.6400	0.6500	-23.529%	789	9,229	+490.769%
2026-05-12	0.8400	0.9200	0.6500	0.8500	+4.938%	959	9,229	+351.765%
2026-05-11	1.0000	1.0000	0.7500	0.8100	-14.737%	786	9,229	+374.074%
2026-05-08	1.4000	1.4000	0.9500	0.9500	-35.811%	2,494	9,157	+304.211%
2026-05-07	1.8400	1.8700	1.4600	1.4800	-20.430%	222	8,104	+159.459%
2026-05-06	1.9500	2.0600	1.7900	1.8600	+10.714%	199	8,024	+106.452%
2026-05-05	1.3700	1.7500	1.3300	1.6800	+28.244%	274	8,028	+128.571%
2026-05-04	1.6300	1.6300	1.2600	1.3100	-27.222%	246	7,872	+193.130%
2026-05-01	1.9000	2.0600	1.7000	1.8000	-3.743%	561	7,716	+113.333%
2026-04-30	1.5200	1.9000	1.4500	1.8700	+15.432%	365	7,716	+105.348%
2026-04-29	1.5000	1.6400	1.3000	1.6200	+4.516%	561	7,513	+137.037%
2026-04-28	1.7800	1.8000	1.5400	1.5500	-2.516%	240	7,253	+147.742%
2026-04-27	1.5500	1.6300	1.4900	1.5900	+21.374%	177	7,186	+141.509%
2026-04-24	1.5100	1.5100	1.3100	1.3100	-15.484%	231	7,190	+193.130%
2026-04-23	1.8000	1.9800	1.5400	1.5500	-15.761%	536	7,159	+147.742%
2026-04-22	2.1400	2.1900	1.7900	1.8400	-7.538%	94	7,141	+108.696%
2026-04-21	2.2500	2.5500	1.9900	1.9900	-9.545%	587	6,936	+92.965%
2026-04-20	2.0700	2.2500	1.9500	2.2000	-0.901%	2,206	6,936	+74.545%
2026-04-17	2.3900	2.5500	2.2200	2.2200	+2.778%	997	5,487	+72.973%
2026-04-16	2.4200	2.5200	2.1100	2.1600	-13.253%	89	5,645	+77.778%
2026-04-15	3.0000	3.0000	2.2700	2.4900	+21.463%	389	5,639	+54.217%
2026-04-14	2.0400	2.2000	1.9500	2.0500	-9.292%	1,027	5,588	+87.317%
2026-04-13	1.7900	2.2600	1.6600	2.2600	+16.495%	918	5,369	+69.912%
2026-04-10	1.8900	2.0400	1.8700	1.9400	-5.825%	311	5,786	+97.938%
2026-04-09	1.8000	2.0900	1.7300	2.0600	+19.767%	794	5,779	+86.408%
2026-04-08	1.5000	1.8600	1.5000	1.7200	+28.358%	374	5,255	+123.256%
2026-04-07	1.1600	1.3500	1.1600	1.3400	+10.744%	27	5,014	+186.567%
2026-04-06	1.1500	1.2100	1.1400	1.2100	+12.037%	310	5,005	+217.355%
2026-04-02	0.9500	1.1300	0.9500	1.0800	+10.204%	71	4,715	+255.556%
2026-04-01	1.2500	1.2500	0.9700	0.9800	+2.083%	40	4,715	+291.837%
2026-03-31	0.7800	0.9600	0.7800	0.9600	+26.316%	26	4,682	+300.000%
2026-03-30	0.7700	0.7900	0.7600	0.7600	0.000%	196	4,679	+405.263%
2026-03-27	0.8500	0.8700	0.7600	0.7600	-22.449%	32	4,713	+405.263%
2026-03-26	1.0500	1.0500	0.9200	0.9800	-5.769%	20	4,699	+291.837%
2026-03-25	1.0700	1.0700	0.9400	1.0400	+5.051%	61	4,682	+269.231%
2026-03-24	0.7900	0.9900	0.7900	0.9900	+17.857%	286	4,678	+287.879%
2026-03-23	0.8300	0.8800	0.7800	0.8400	+7.692%	134	4,647	+357.143%
2026-03-20	0.7700	0.7800	0.7400	0.7800	+6.849%	1,362	4,600	+392.308%
2026-03-19	0.6400	0.7600	0.6400	0.7300	+7.353%	50	3,617	+426.027%
2026-03-18	0.6900	0.7700	0.6800	0.6800	-5.556%	92	3,621	+464.706%
2026-03-17	0.8300	0.8300	0.7200	0.7200	-11.111%	146	3,591	+433.333%
2026-03-16	0.8900	0.8900	0.8000	0.8100	-1.220%	39	3,523	+374.074%
2026-03-13	0.9200	1.0000	0.8200	0.8200	-9.890%	435	3,519	+368.293%
2026-03-12	0.9400	0.9900	0.9100	0.9100	-22.881%	155	3,302	+321.978%
2026-03-11	1.2800	1.2800	1.1600	1.1800	-13.235%	53	3,245	+225.424%
2026-03-10	1.0300	1.3700	1.0300	1.3600	+40.206%	242	3,238	+182.353%
2026-03-09	1.1000	1.1000	0.9700	0.9700	-23.622%	45	3,070	+295.876%
2026-03-06	1.2400	1.2700	1.1600	1.2700	-13.605%	310	3,083	+202.362%
2026-03-05	1.6800	1.6800	1.4600	1.4700	-15.517%	108	2,814	+161.224%
2026-03-04	1.6500	1.7400	1.5700	1.7400	-9.375%	33	2,769	+120.690%
2026-03-03	1.5000	1.9200	1.4100	1.9200	+1.587%	160	2,753	+100.000%
2026-03-02	1.5400	1.9100	1.5400	1.8900	+5.587%	255	2,669	+103.175%
2026-02-27	1.8500	1.9700	1.6000	1.7900	-27.236%	81	2,510	+114.525%
2026-02-26	2.5000	2.5300	2.3100	2.4600	+10.811%	209	2,491	+56.098%
2026-02-25	2.0000	2.2700	2.0000	2.2200	+20.000%	85	2,350	+72.973%
2026-02-24	1.7900	1.8800	1.6300	1.8500	-17.778%	162	2,350	+107.568%
2026-02-23	2.3000	2.3000	2.1300	2.2500	-17.582%	84	2,263	+70.667%
2026-02-20	2.7500	2.9000	2.5000	2.7300	+1.111%	92	2,202	+40.659%
2026-02-19	2.7500	2.8000	2.7000	2.7000	-11.475%	449	2,186	+42.222%
2026-02-18	3.2000	3.2000	3.0500	3.0500	+4.096%	154	1,749	+25.902%
2026-02-17	3.0000	3.0000	2.9300	2.9300	+5.018%	24	1,645	+31.058%
2026-02-13	2.7400	3.0000	2.7400	2.7900	-8.525%	72	1,592	+37.634%
2026-02-12	3.3200	3.3200	2.6800	3.0500	-10.557%	24	1,592	+25.902%
2026-02-11	4.2000	4.2500	3.3500	3.4100	-17.831%	54	1,579	+12.610%
2026-02-10	4.8500	4.8500	3.8000	4.1500	-13.721%	45	1,582	-7.470%
2026-02-09	4.8000	4.8100	4.8000	4.8100	-4.183%	6	1,556	-20.166%
2026-02-06	4.6000	5.1500	4.6000	5.0200	+20.964%	44	1,556	-23.506%
2026-02-05	4.2000	4.2000	3.7700	4.1500	-8.590%	250	1,565	-7.470%
2026-02-04	3.8000	4.6100	3.8000	4.5400	+24.044%	163	1,582	-15.419%
2026-02-03	3.4500	3.9500	3.4000	3.6600	+9.254%	346	1,591	+4.918%
2026-02-02	2.9800	3.3900	2.9800	3.3500	+8.065%	170	1,783	+14.627%
2026-01-30	3.0000	3.1000	2.8400	3.1000	+8.392%	107	1,875	+23.871%
2026-01-29	2.6000	2.8600	2.5300	2.8600	+23.276%	62	1,961	+34.266%
2026-01-28	2.3500	2.3500	2.1900	2.3200	-5.691%	36	1,965	+65.517%
2026-01-27	2.4000	2.4700	2.3500	2.4600	-0.806%	8	1,985	+56.098%
2026-01-26	2.5400	2.5400	2.4100	2.4800	+2.058%	17	1,982	+54.839%
2026-01-23	2.4000	2.4300	2.2500	2.4300	-10.332%	327	1,985	+58.025%
2026-01-22	2.7100	3.0500	2.7100	2.7100	+1.498%	351	1,955	+41.697%
2026-01-21	2.9700	3.0000	2.6700	2.6700	0.000%	82	1,960	+43.820%
2026-01-20	2.7300	3.2500	2.6100	2.6700	-12.459%	438	1,888	+43.820%
2026-01-16	2.9400	3.2000	2.6800	3.0500	+6.643%	555	1,475	+25.902%
2026-01-15	2.9100	3.0500	2.7900	2.8600	+2.143%	987	1,475	+34.266%
2026-01-14	3.0300	3.0500	2.5000	2.8000	-30.000%	296	983	+37.143%
2026-01-13	4.1100	4.2100	4.0000	4.0000	-8.046%	74	714	-4.000%
2026-01-12	4.5000	4.5000	4.1700	4.3500	-14.706%	47	676	-11.724%
2026-01-09	5.1500	5.1500	5.0000	5.1000	0.000%	38	667	-24.706%
2026-01-08	5.0000	5.1200	5.0000	5.1000	+2.000%	14	653	-24.706%
2026-01-07	5.3900	5.3900	5.0000	5.0000	-13.644%	100	652	-23.200%
2026-01-06	5.6400	5.7900	5.5100	5.7900	+2.478%	41	655	-33.679%
2026-01-05	5.7600	5.8500	5.6500	5.6500	+13.454%	66	577	-32.035%
2026-01-02	4.9900	4.9900	4.9800	4.9800	+8.261%	7	577	-22.892%
2025-12-30	4.7500	4.7500	4.6000	4.6000	-5.155%	120	577	-16.522%
2025-12-29	4.9000	4.9000	4.8500	4.8500	-8.318%	7	629	-20.825%
2025-12-26	5.2900	5.2900	5.2900	5.2900	-2.037%	1	623	-27.410%
2025-12-24	5.3400	5.4000	5.3400	5.4000	+3.647%	26	623	-28.889%
2025-12-23	5.1700	5.2100	5.1700	5.2100	+11.087%	13	623	-26.296%
2025-12-19	4.5300	4.6900	4.5300	4.6900	-8.039%	9	620	-18.124%
2025-12-15	5.2000	5.2000	4.9200	5.1000	+15.909%	17	620	-24.706%
2025-12-11	4.1000	4.5000	4.1000	4.4000	+7.317%	12	618	-12.727%
2025-12-10	4.1000	4.1000	4.1000	4.1000	-1.205%	73	615	-6.341%
2025-12-09	4.1500	4.1500	4.1500	4.1500	+2.217%	5	581	-7.470%
2025-12-08	4.0600	4.0600	4.0600	4.0600	-4.471%	20	586	-5.419%
2025-12-04	4.3000	4.5000	4.2500	4.2500	+0.711%	360	576	-9.647%
2025-12-03	3.9500	4.2200	3.9500	4.2200	+12.834%	9	666	-9.005%
2025-12-02	3.7400	3.7400	3.7400	3.7400	-7.426%	23	666	+2.674%
2025-11-28	4.0400	4.0400	4.0400	4.0400	+7.733%	1	649	-4.950%
2025-11-26	3.7500	3.7500	3.7500	3.7500	+6.232%	5	648	+2.400%
2025-11-25	3.5300	3.5300	3.5300	3.5300	+0.857%	1	648	+8.782%
2025-11-24	3.5000	3.5000	3.5000	3.5000	+6.061%	2	647	+9.714%
2025-11-20	3.8500	3.8500	3.3000	3.3000	0.000%	11	647	+16.364%
2025-11-18	3.3000	3.3000	3.3000	3.3000	-6.250%	1	641	+16.364%
2025-11-17	3.5200	3.5200	3.5200	3.5200	-4.865%	1	640	+9.091%
2025-11-14	3.7700	3.7700	3.7000	3.7000	-7.500%	6	640	+3.784%
2025-11-13	4.2500	4.2900	4.0000	4.0000	-12.473%	5	640	-4.000%
2025-11-12	4.5700	4.5700	4.5700	4.5700	+3.864%	1	643	-15.974%
2025-11-11	4.4000	4.4000	4.4000	4.4000	+1.149%	41	636	-12.727%
2025-11-10	4.3500	4.3500	4.3500	4.3500	+1.874%	13	636	-11.724%
2025-11-06	4.0500	4.2700	4.0500	4.2700	+13.867%	210	623	-10.070%
2025-11-05	3.6000	3.7500	3.6000	3.7500	-10.501%	2	413	+2.400%
2025-11-03	4.1900	4.1900	4.1900	4.1900	+7.436%	1	412	-8.353%
2025-10-29	3.9000	3.9000	3.9000	3.9000	+2.632%	1	412	-1.538%
2025-10-28	4.0000	4.0000	3.8000	3.8000	+1.064%	5	413	+1.053%
2025-10-24	3.7600	3.7600	3.7600	3.7600	+22.476%	1	409	+2.128%
2025-10-22	3.1000	3.1000	3.0400	3.0700	-14.722%	11	409	+25.081%
2025-10-21	3.6000	3.6000	3.6000	3.6000	-1.370%	15	408	+6.667%
2025-10-15	3.7500	3.7500	3.6500	3.6500	+17.742%	6	398	+5.205%
2025-10-07	3.1000	3.1000	3.1000	3.1000	-3.125%	169	398	+23.871%
2025-10-06	3.3000	3.3000	3.2000	3.2000	+6.667%	9	230	+20.000%
2025-10-02	3.1500	3.1500	3.0000	3.0000	-14.286%	3	221	+28.000%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-8.377%	1	218	+9.714%
2025-09-29	3.9500	3.9500	3.8200	3.8200	-0.779%	44	217	+0.524%
2025-09-26	3.8500	3.8500	3.8500	3.8500	+7.242%	25	180	-0.260%
2025-09-24	3.5900	3.5900	3.5900	3.5900	-11.358%	1	156	+6.964%
2025-09-23	3.8500	4.0500	3.8500	4.0500	+7.427%	54	155	-5.185%
2025-09-22	3.7500	3.8500	3.7100	3.7700	+0.802%	104	102	+1.857%
2025-09-19	3.7400	3.7400	3.7400	3.7400	+8.406%	1	2	+2.674%
2025-09-17	3.4500	3.4500	3.4500	3.4500	0.000%	1	1	+11.304%