Dark

BAC20260821C52.5
BAC Aug 21 2026 52.50 Call (BAC260821C00052500)
option OPRA

EOD

Jul 1, 2026

6.45+14.565%(+0.82)59

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.6800	6.5500	5.6500	6.4500	+14.565%	59	3,350	0.000%
2026-06-30	5.5200	5.7000	5.5200	5.6300	-12.983%	36	3,372	+14.565%
2026-06-29	6.1500	6.4700	6.1000	6.4700	-1.221%	6	3,392	-0.309%
2026-06-26	6.0700	6.5500	6.0700	6.5500	+1.550%	8	3,396	-1.527%
2026-06-25	7.2500	7.3300	6.4500	6.4500	+3.365%	193	3,401	0.000%
2026-06-24	6.0700	6.2500	6.0700	6.2400	-0.478%	7	3,306	+3.365%
2026-06-23	6.2200	6.2700	6.1500	6.2700	+6.997%	89	3,309	+2.871%
2026-06-22	5.7700	6.1000	5.7700	5.8600	+15.128%	11	3,325	+10.068%
2026-06-18	5.4500	5.6500	5.0900	5.0900	-8.781%	17	3,317	+26.719%
2026-06-17	6.2500	6.3900	5.5500	5.5800	+2.952%	109	3,317	+15.591%
2026-06-16	5.2500	5.7000	5.2500	5.4200	+12.448%	84	3,347	+19.004%
2026-06-15	5.4500	5.4500	4.8200	4.8200	-3.600%	9	3,307	+33.817%
2026-06-12	5.1000	5.1700	4.9000	5.0000	+10.375%	24	3,308	+29.000%
2026-06-11	4.2500	4.5300	4.0500	4.5300	+5.349%	32	3,309	+42.384%
2026-06-10	4.4000	4.5500	4.2500	4.3000	+6.173%	83	3,313	+50.000%
2026-06-09	3.9500	4.1000	3.7000	4.0500	+11.264%	156	3,269	+59.259%
2026-06-08	3.9000	3.9000	3.6400	3.6400	-0.274%	53	3,200	+77.198%
2026-06-05	3.7000	4.0000	3.5500	3.6500	-2.667%	187	3,199	+76.712%
2026-06-04	3.1000	3.8000	3.1000	3.7500	+36.364%	155	3,200	+72.000%
2026-06-03	2.5000	2.8500	2.1800	2.7500	-2.482%	99	3,193	+134.545%
2026-06-02	2.6500	2.9500	2.5900	2.8200	+21.030%	522	3,168	+128.723%
2026-06-01	2.1500	2.4300	2.1500	2.3300	+5.430%	157	2,852	+176.824%
2026-05-29	1.9200	2.2600	1.9200	2.2100	+15.707%	245	2,798	+191.855%
2026-05-28	2.0700	2.2300	1.9000	1.9100	-9.048%	180	2,796	+237.696%
2026-05-27	2.6100	2.6100	2.0500	2.1000	-22.794%	76	2,791	+207.143%
2026-05-26	2.8000	2.8000	2.5700	2.7200	+6.250%	319	2,751	+137.132%
2026-05-22	2.5600	2.7100	2.5000	2.5600	+8.017%	350	2,434	+151.953%
2026-05-21	2.3300	2.3900	2.1100	2.3700	+3.043%	392	2,287	+172.152%
2026-05-20	2.1600	2.4500	2.1600	2.3000	+13.861%	218	2,287	+180.435%
2026-05-19	2.2600	2.2800	2.0200	2.0200	-2.885%	140	1,884	+219.307%
2026-05-18	1.6900	2.1500	1.6900	2.0800	+23.077%	556	1,884	+210.096%
2026-05-15	1.7600	1.7900	1.5600	1.6900	-10.106%	261	1,884	+281.657%
2026-05-14	1.9000	2.0700	1.8800	1.8800	+1.622%	56	1,848	+243.085%
2026-05-13	2.1400	2.1600	1.8500	1.8500	-22.269%	218	1,688	+248.649%
2026-05-12	1.9100	2.3900	1.9100	2.3800	+9.677%	103	1,688	+171.008%
2026-05-11	2.3000	2.4800	2.0800	2.1700	-13.200%	133	1,688	+197.235%
2026-05-08	3.2500	3.2500	2.5000	2.5000	-23.547%	140	1,622	+158.000%
2026-05-07	3.7000	3.7000	3.2700	3.2700	-15.065%	47	1,629	+97.248%
2026-05-06	4.0500	4.0500	3.8100	3.8500	+6.944%	88	1,608	+67.532%
2026-05-05	3.3200	3.6000	3.3200	3.6000	+18.033%	12	1,569	+79.167%
2026-05-04	3.4800	3.4800	2.9100	3.0500	-17.568%	107	1,580	+111.475%
2026-05-01	3.8200	4.1000	3.6000	3.7000	-5.128%	24	1,575	+74.324%
2026-04-30	3.5000	3.9000	3.5000	3.9000	+11.429%	42	1,575	+65.385%
2026-04-29	3.2600	3.5000	2.9200	3.5000	+2.941%	54	1,575	+84.286%
2026-04-28	3.5200	3.5200	3.4000	3.4000	+0.295%	3	1,565	+89.706%
2026-04-27	3.4500	3.4500	3.2900	3.3900	+13.000%	74	1,565	+90.265%
2026-04-24	3.1000	3.2500	3.0000	3.0000	-9.091%	68	1,526	+115.000%
2026-04-23	3.8000	3.8500	3.3000	3.3000	-10.811%	55	1,548	+95.455%
2026-04-22	3.8600	3.8600	3.7000	3.7000	-5.128%	3	1,582	+74.324%
2026-04-21	4.4900	4.4900	3.9000	3.9000	-4.878%	9	1,591	+65.385%
2026-04-20	3.8500	4.1000	3.8500	4.1000	-3.756%	2	1,591	+57.317%
2026-04-17	4.4500	4.4500	4.2500	4.2600	-8.387%	45	1,591	+51.408%
2026-04-16	4.6500	4.6500	4.6500	4.6500	+2.649%	11	1,600	+38.710%
2026-04-15	4.5000	4.7000	4.4200	4.5300	+13.250%	33	1,600	+42.384%
2026-04-14	4.1200	4.1200	3.9000	4.0000	-3.614%	11	1,582	+61.250%
2026-04-13	3.3500	4.1500	3.3500	4.1500	+11.260%	27	1,586	+55.422%
2026-04-10	3.9000	3.9000	3.7300	3.7300	-5.089%	95	1,584	+72.922%
2026-04-09	3.2500	3.9300	3.2500	3.9300	+12.607%	167	1,556	+64.122%
2026-04-08	3.2000	3.5600	3.2000	3.4900	+26.909%	114	1,402	+84.814%
2026-04-07	2.6000	2.7600	2.5100	2.7500	+2.996%	78	1,342	+134.545%
2026-04-06	2.6200	2.6700	2.5600	2.6700	+12.185%	74	1,333	+141.573%
2026-04-02	2.1300	2.3800	2.0900	2.3800	+5.310%	12	1,324	+171.008%
2026-04-01	2.2800	2.3500	2.2600	2.2600	+5.116%	44	1,324	+185.398%
2026-03-31	1.9500	2.1500	1.9000	2.1500	+22.857%	13	1,297	+200.000%
2026-03-30	1.9600	1.9600	1.7500	1.7500	-3.846%	10	1,303	+268.571%
2026-03-27	1.9600	1.9700	1.8200	1.8200	-14.953%	112	1,297	+254.396%
2026-03-26	2.2500	2.2500	2.1400	2.1400	-8.547%	9	1,189	+201.402%
2026-03-25	2.3400	2.3400	2.3400	2.3400	+8.837%	2	1,194	+175.641%
2026-03-24	1.9400	2.1700	1.9400	2.1500	+10.256%	3	1,194	+200.000%
2026-03-23	1.9600	2.0200	1.9000	1.9500	+12.069%	20	1,194	+230.769%
2026-03-20	1.8100	1.8100	1.7400	1.7400	+2.353%	446	1,189	+270.690%
2026-03-19	1.6900	1.7000	1.6900	1.7000	-1.163%	32	794	+279.412%
2026-03-18	1.7800	1.7800	1.7100	1.7200	-2.825%	70	793	+275.000%
2026-03-17	1.7700	1.7700	1.7700	1.7700	-4.324%	5	760	+264.407%
2026-03-16	1.9300	1.9400	1.8300	1.8500	-10.628%	245	760	+248.649%
2026-03-13	2.0600	2.0700	2.0600	2.0700	+6.154%	2	568	+211.594%
2026-03-12	2.0300	2.0600	1.9500	1.9500	-12.556%	28	568	+230.769%
2026-03-11	2.3700	2.3800	2.2300	2.2300	-11.508%	89	568	+189.238%
2026-03-10	2.2400	2.5200	2.2400	2.5200	+12.500%	60	575	+155.952%
2026-03-09	2.1500	2.2400	1.9500	2.2400	-14.829%	37	622	+187.946%
2026-03-06	2.2500	2.6300	2.2500	2.6300	-7.394%	77	607	+145.247%
2026-03-05	2.8000	2.8700	2.7600	2.8400	-11.250%	36	565	+127.113%
2026-03-04	3.0500	3.2000	3.0500	3.2000	-3.030%	29	560	+101.563%
2026-03-03	2.7000	3.3000	2.7000	3.3000	+1.538%	74	570	+95.455%
2026-03-02	2.8100	3.3500	2.8100	3.2500	+8.696%	42	499	+98.462%
2026-02-27	3.1800	3.2000	2.9900	2.9900	-23.333%	82	515	+115.719%
2026-02-26	4.1000	4.1500	3.9000	3.9000	+2.632%	66	472	+65.385%
2026-02-25	3.5500	3.8000	3.5500	3.8000	+13.433%	171	380	+69.737%
2026-02-24	3.3300	3.3500	2.9800	3.3500	-9.214%	69	380	+92.537%
2026-02-23	4.2000	4.2000	3.6500	3.6900	-16.327%	5	347	+74.797%
2026-02-20	4.3800	4.4100	4.3800	4.4100	+1.379%	87	347	+46.259%
2026-02-19	4.3500	4.3500	4.3500	4.3500	-13.000%	2	264	+48.276%
2026-02-17	5.0000	5.0000	5.0000	5.0000	+11.111%	10	264	+29.000%
2026-02-13	4.3700	4.5000	4.3500	4.5000	-35.438%	12	258	+43.333%
2026-02-10	6.9700	6.9700	6.9700	6.9700	-1.831%	1	258	-7.461%
2026-02-06	6.7800	7.1000	6.7800	7.1000	+27.013%	22	257	-9.155%
2026-02-03	5.8500	5.8500	5.5900	5.5900	+24.222%	3	236	+15.385%
2026-01-29	4.2000	4.5000	4.2000	4.5000	+20.000%	30	237	+43.333%
2026-01-28	3.9000	3.9000	3.7500	3.7500	-3.846%	14	209	+72.000%
2026-01-27	3.9000	3.9000	3.9000	3.9000	-3.226%	29	195	+65.385%
2026-01-26	4.0000	4.0300	4.0000	4.0300	-0.739%	59	166	+60.050%
2026-01-23	3.8000	4.0600	3.7500	4.0600	-9.778%	48	141	+58.867%
2026-01-21	4.6000	4.6000	4.5000	4.5000	+5.882%	100	105	+43.333%
2026-01-20	4.8000	4.8000	4.2500	4.2500	-1.392%	112	155	+51.765%
2026-01-16	4.3100	4.3100	4.3100	4.3100	-6.100%	1	42	+49.652%
2026-01-15	4.6500	4.6500	4.5900	4.5900	+8.768%	2	42	+40.523%
2026-01-14	4.6000	4.6000	4.1400	4.2200	-31.715%	8	42	+52.844%
2026-01-13	6.1800	6.1800	6.1800	6.1800	-13.687%	20	36	+4.369%
2026-01-08	7.2600	7.2600	7.1600	7.1600	-6.771%	3	16	-9.916%
2026-01-06	7.6800	7.6800	7.6800	7.6800	+12.941%	1	13	-16.016%
2026-01-02	6.5500	6.8000	6.5500	6.8000	-2.857%	2	12	-5.147%
2025-12-22	7.0000	7.0000	7.0000	7.0000	0.000%	10	10	-7.857%