Dark

BAC20260821C50
BAC Aug 21 2026 50.00 Call (BAC260821C00050000)
option OPRA

EOD

Jun 30, 2026

7.83-9.793%(-0.85)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	7.6000	7.8300	7.6000	7.8300	-9.793%	4	2,523	0.000%
2026-06-29	8.5200	8.6800	8.5200	8.6800	+2.118%	5	2,524	-9.793%
2026-06-26	8.2700	8.5000	8.2700	8.5000	-4.494%	14	2,524	-7.882%
2026-06-25	9.4500	9.6000	8.6500	8.9000	+1.022%	32	2,522	-12.022%
2026-06-24	8.8100	8.8100	8.8100	8.8100	+3.162%	3	2,524	-11.124%
2026-06-23	8.4000	8.5400	8.3500	8.5400	+4.529%	24	2,522	-8.314%
2026-06-22	8.0000	8.2700	8.0000	8.1700	+16.714%	8	2,513	-4.162%
2026-06-18	7.6000	7.6000	7.0000	7.0000	-18.981%	330	2,356	+11.857%
2026-06-17	8.5000	8.6400	8.4500	8.6400	+24.138%	38	2,356	-9.375%
2026-06-15	7.5000	7.5000	6.9600	6.9600	-0.571%	6	2,355	+12.500%
2026-06-12	6.6500	7.1500	6.6500	7.0000	+6.061%	34	2,359	+11.857%
2026-06-11	5.8000	6.6000	5.7400	6.6000	+8.197%	150	2,366	+18.636%
2026-06-10	5.8100	6.4000	5.8100	6.1000	+9.515%	92	2,480	+28.361%
2026-06-09	5.4400	5.5700	5.4400	5.5700	+6.095%	14	2,448	+40.575%
2026-06-08	5.5300	5.5300	5.2000	5.2500	-2.778%	5	2,462	+49.143%
2026-06-05	5.3800	5.7500	5.0000	5.4000	0.000%	652	2,466	+45.000%
2026-06-04	5.0100	5.5700	5.0100	5.4000	+26.761%	74	2,511	+45.000%
2026-06-03	3.5800	4.4000	3.5000	4.2600	-0.930%	28	2,519	+83.803%
2026-06-02	4.0000	4.4000	4.0000	4.3000	+18.785%	304	2,502	+82.093%
2026-06-01	3.8300	3.8300	3.6000	3.6200	-1.362%	244	2,506	+116.298%
2026-05-29	3.3500	3.7000	3.3500	3.6700	+16.508%	39	2,498	+113.351%
2026-05-28	3.3000	3.4500	3.1500	3.1500	-8.696%	61	2,485	+148.571%
2026-05-27	4.1800	4.1800	3.3300	3.4500	-14.815%	164	2,435	+126.957%
2026-05-26	4.0500	4.0500	4.0500	4.0500	+3.846%	6	2,451	+93.333%
2026-05-22	4.1100	4.1100	3.9000	3.9000	+5.405%	9	2,452	+100.769%
2026-05-21	3.6500	3.7300	3.4500	3.7000	+2.778%	211	2,265	+111.622%
2026-05-20	3.4600	3.8000	3.4600	3.6000	+4.651%	229	2,265	+117.500%
2026-05-19	3.4200	3.5800	3.4200	3.4400	+1.176%	19	2,200	+127.616%
2026-05-18	2.8800	3.4000	2.8800	3.4000	+22.302%	104	2,200	+130.294%
2026-05-15	2.8500	2.8800	2.6500	2.7800	-10.323%	273	2,200	+181.655%
2026-05-14	3.1500	3.3000	2.8900	3.1000	+3.333%	127	2,146	+152.581%
2026-05-13	3.4000	3.4700	3.0000	3.0000	-17.127%	51	2,040	+161.000%
2026-05-12	3.2500	3.6400	3.1400	3.6200	+4.928%	6	2,040	+116.298%
2026-05-11	3.6500	4.0000	3.3000	3.4500	-11.311%	591	2,040	+126.957%
2026-05-08	4.1300	4.1600	3.8000	3.8900	-22.200%	334	1,467	+101.285%
2026-05-07	5.2500	5.2500	5.0000	5.0000	-9.747%	21	1,169	+56.600%
2026-05-06	5.7700	5.8200	5.5400	5.5400	+8.627%	8	1,156	+41.336%
2026-05-05	4.6900	5.1500	4.6900	5.1000	+13.333%	220	1,156	+53.529%
2026-05-04	4.7500	4.7500	4.4000	4.5000	-17.431%	646	1,151	+74.000%
2026-05-01	5.6000	5.6000	5.3500	5.4500	-1.268%	27	723	+43.670%
2026-04-30	5.5200	5.5200	5.5200	5.5200	+13.814%	30	723	+41.848%
2026-04-29	4.7000	4.9000	4.6500	4.8500	-5.458%	157	693	+61.443%
2026-04-28	5.3000	5.3000	5.1300	5.1300	+4.694%	2	842	+52.632%
2026-04-27	4.9200	4.9200	4.9000	4.9000	+6.522%	2	842	+59.796%
2026-04-24	4.8900	4.8900	4.5900	4.6000	-4.762%	174	843	+70.217%
2026-04-23	5.3000	5.5200	4.8300	4.8300	-9.720%	67	687	+62.112%
2026-04-22	5.7300	5.7300	5.2500	5.3500	-4.804%	16	632	+46.355%
2026-04-21	5.8500	5.8500	5.6200	5.6200	+0.357%	10	637	+39.324%
2026-04-20	5.4500	5.6000	5.4500	5.6000	-12.500%	19	637	+39.821%
2026-04-17	6.1000	6.4000	6.0700	6.4000	+7.563%	10	656	+22.344%
2026-04-16	6.4000	6.4000	5.9500	5.9500	-5.556%	6	653	+31.597%
2026-04-15	6.6900	6.6900	6.1000	6.3000	+11.111%	83	649	+24.286%
2026-04-14	5.6000	5.7500	5.6000	5.6700	-0.874%	27	658	+38.095%
2026-04-13	5.7000	5.7200	5.7000	5.7200	+7.925%	66	667	+36.888%
2026-04-10	5.2300	5.3500	5.2000	5.3000	0.000%	9	733	+47.736%
2026-04-09	4.9000	5.3000	4.9000	5.3000	+10.879%	87	731	+47.736%
2026-04-08	5.1000	5.1500	4.7800	4.7800	+16.585%	136	735	+63.808%
2026-04-07	3.9500	4.1000	3.8000	4.1000	+2.500%	418	784	+90.976%
2026-04-06	3.7500	4.0000	3.7500	4.0000	+12.676%	389	843	+95.750%
2026-04-02	3.1000	3.5500	3.1000	3.5500	-1.389%	19	658	+120.563%
2026-04-01	3.7500	3.7500	3.3000	3.6000	+5.882%	315	658	+117.500%
2026-03-31	3.0000	3.4000	2.8900	3.4000	+18.467%	226	752	+130.294%
2026-03-30	2.8700	2.8700	2.8700	2.8700	+2.500%	3	551	+172.822%
2026-03-27	2.8200	2.8600	2.8000	2.8000	-12.773%	206	550	+179.643%
2026-03-26	3.3500	3.3600	3.2000	3.2100	-6.957%	20	548	+143.925%
2026-03-25	3.3500	3.4500	3.1500	3.4500	+7.813%	32	554	+126.957%
2026-03-24	3.0400	3.2200	3.0400	3.2000	+9.215%	18	558	+144.688%
2026-03-23	2.9400	3.0100	2.9300	2.9300	+10.566%	219	549	+167.235%
2026-03-20	2.8700	2.8700	2.5900	2.6500	+6.426%	174	382	+195.472%
2026-03-19	2.4000	2.5700	2.3500	2.4900	-4.231%	58	380	+214.458%
2026-03-18	2.7500	2.7500	2.6000	2.6000	-8.451%	113	384	+201.154%
2026-03-17	2.9100	2.9100	2.8300	2.8400	+3.273%	7	293	+175.704%
2026-03-16	2.8800	3.0000	2.7500	2.7500	-5.172%	69	289	+184.727%
2026-03-13	3.0200	3.0500	2.9000	2.9000	-1.361%	28	292	+170.000%
2026-03-12	3.0500	3.1000	2.8800	2.9400	-12.239%	45	294	+166.327%
2026-03-11	3.5500	3.5500	3.2500	3.3500	-7.967%	37	273	+133.731%
2026-03-10	3.6500	3.7500	3.1000	3.6400	+19.344%	60	246	+115.110%
2026-03-09	3.0500	3.0500	3.0500	3.0500	-17.568%	2	228	+156.721%
2026-03-06	3.4500	3.7500	3.3200	3.7000	-8.642%	38	227	+111.622%
2026-03-05	4.2900	4.2900	4.0000	4.0500	-6.682%	22	213	+93.333%
2026-03-04	4.2000	4.3400	4.2000	4.3400	-5.033%	12	203	+80.415%
2026-03-03	3.7500	4.5700	3.7500	4.5700	+6.279%	39	198	+71.335%
2026-03-02	3.8500	4.3000	3.8500	4.3000	+2.625%	29	164	+82.093%
2026-02-27	5.0000	5.0000	4.0100	4.1900	-19.423%	13	164	+86.874%
2026-02-25	5.1600	5.2000	5.1600	5.2000	+18.182%	3	153	+50.577%
2026-02-24	4.7300	4.7300	4.4000	4.4000	-12.871%	5	153	+77.955%
2026-02-23	5.5000	5.5000	5.0500	5.0500	-12.931%	11	153	+55.050%
2026-02-19	5.7800	5.8000	5.7800	5.8000	-6.902%	3	142	+35.000%
2026-02-17	6.5900	6.5900	6.2300	6.2300	+6.496%	2	140	+25.682%
2026-02-13	5.8000	6.1300	5.8000	5.8500	-7.143%	103	88	+33.846%
2026-02-12	5.6500	6.3000	5.6500	6.3000	-17.105%	25	88	+24.286%
2026-02-11	7.6000	7.6000	7.6000	7.6000	-13.143%	1	85	+3.026%
2026-02-10	8.7500	8.7500	8.7500	8.7500	-2.125%	1	85	-10.514%
2026-02-06	8.9400	8.9400	8.9400	8.9400	+23.481%	2	84	-12.416%
2026-02-05	7.2400	7.2400	7.2400	7.2400	-8.354%	1	84	+8.149%
2026-02-04	7.7600	8.0500	7.7600	7.9000	+13.343%	10	84	-0.886%
2026-02-03	6.9700	6.9700	6.9700	6.9700	+6.412%	1	81	+12.339%
2026-02-02	6.5500	6.5500	6.5500	6.5500	+8.264%	1	81	+19.542%
2026-01-30	6.2500	6.2500	6.0500	6.0500	+13.084%	34	82	+29.421%
2026-01-28	5.3500	5.3500	5.3500	5.3500	-3.604%	32	111	+46.355%
2026-01-26	5.3000	5.5500	5.3000	5.5500	+4.323%	3	79	+41.081%
2026-01-23	5.1700	5.3200	5.1000	5.3200	-12.787%	26	78	+47.180%
2026-01-22	6.1000	6.1000	6.1000	6.1000	+6.643%	5	55	+28.361%
2026-01-20	5.7200	5.7200	5.7200	5.7200	-9.206%	1	56	+36.888%
2026-01-16	6.0000	6.4500	6.0000	6.3000	+12.500%	4	52	+24.286%
2026-01-14	5.6000	5.7700	5.5000	5.6000	-24.933%	40	52	+39.821%
2026-01-13	7.5000	7.5000	7.4600	7.4600	-9.576%	13	45	+4.960%
2026-01-12	8.2500	8.2500	8.2500	8.2500	-6.143%	4	42	-5.091%
2026-01-09	8.7200	8.9200	8.7200	8.7900	-2.333%	5	42	-10.922%
2026-01-08	9.0000	9.0000	9.0000	9.0000	+9.890%	1	42	-13.000%
2025-12-31	8.1900	8.1900	8.1900	8.1900	-5.862%	2	43	-4.396%
2025-12-29	8.7000	8.7000	8.7000	8.7000	-4.710%	2	43	-10.000%
2025-12-24	8.9000	9.1300	8.9000	9.1300	+12.716%	21	32	-14.239%
2025-12-19	8.1000	8.1000	8.1000	8.1000	+9.459%	5	32	-3.333%
2025-12-18	7.5000	7.5000	7.4000	7.4000	0.000%	32	31	+5.811%