Dark

BAC20260821C55
BAC Aug 21 2026 55.00 Call (BAC260821C00055000)
option OPRA

EOD

Jul 1, 2026

4.49+30.145%(+1.04)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.5100	4.6000	3.5100	4.4900	+30.145%	25	6,021	0.000%
2026-06-30	3.9500	4.0500	3.4500	3.4500	-21.591%	189	6,008	+30.145%
2026-06-29	4.4000	4.4500	4.3000	4.4000	+4.762%	40	6,003	+2.045%
2026-06-26	4.7000	4.7000	4.0500	4.2000	-6.667%	174	5,979	+6.905%
2026-06-25	4.5500	5.2500	4.4000	4.5000	+4.651%	466	5,964	-0.222%
2026-06-24	4.5000	4.5000	4.0000	4.3000	-1.149%	82	5,977	+4.419%
2026-06-23	4.0500	4.3500	4.0000	4.3500	+9.848%	101	5,964	+3.218%
2026-06-22	3.9500	4.2000	3.9100	3.9600	+20.000%	342	5,967	+13.384%
2026-06-18	3.8600	3.9100	3.2000	3.3000	-6.516%	421	6,097	+36.061%
2026-06-17	3.9000	4.5200	3.3500	3.5300	-5.867%	1,497	6,097	+27.195%
2026-06-16	3.5500	3.9500	3.4500	3.7500	+19.048%	509	7,200	+19.733%
2026-06-15	3.8200	3.8200	3.1100	3.1500	-5.970%	379	7,352	+42.540%
2026-06-12	3.1500	3.6000	3.1000	3.3500	+14.726%	475	7,226	+34.030%
2026-06-11	2.7400	3.0500	2.4700	2.9200	+5.415%	295	7,185	+53.767%
2026-06-10	2.6200	3.1000	2.6200	2.7700	+4.528%	674	7,143	+62.094%
2026-06-09	2.5900	2.7500	2.3500	2.6500	+15.721%	443	7,437	+69.434%
2026-06-08	2.3500	2.6900	2.2600	2.2900	-6.911%	938	7,331	+96.070%
2026-06-05	2.3500	2.6400	2.1900	2.4600	+4.237%	1,028	7,252	+82.520%
2026-06-04	1.9200	2.5500	1.8200	2.3600	+43.030%	1,397	7,271	+90.254%
2026-06-03	1.5700	1.7400	1.2700	1.6500	-4.070%	735	6,828	+172.121%
2026-06-02	1.4200	1.8000	1.4200	1.7200	+25.547%	1,674	6,899	+161.047%
2026-06-01	1.2200	1.4700	1.2200	1.3700	-1.439%	402	6,557	+227.737%
2026-05-29	1.0600	1.3900	1.0600	1.3900	+26.364%	343	6,478	+223.022%
2026-05-28	1.1900	1.2900	1.0500	1.1000	-8.333%	356	6,528	+308.182%
2026-05-27	1.6900	1.6900	1.1700	1.2000	-25.000%	917	6,563	+274.167%
2026-05-26	1.6200	1.6700	1.3700	1.6000	+5.960%	626	6,103	+180.625%
2026-05-22	1.5200	1.6100	1.4600	1.5100	+13.534%	211	5,939	+197.351%
2026-05-21	1.1400	1.3600	1.1400	1.3300	-2.920%	248	5,861	+237.594%
2026-05-20	1.2300	1.4000	1.2300	1.3700	+16.102%	212	5,861	+227.737%
2026-05-19	1.1400	1.3400	1.1000	1.1800	-2.479%	751	5,089	+280.508%
2026-05-18	0.9700	1.2300	0.9700	1.2100	+39.080%	1,181	5,089	+271.074%
2026-05-15	1.0700	1.0700	0.8700	0.8700	-17.143%	326	5,089	+416.092%
2026-05-14	1.0500	1.2000	0.9900	1.0500	0.000%	71	4,987	+327.619%
2026-05-13	1.2000	1.2900	1.0500	1.0500	-26.056%	494	4,514	+327.619%
2026-05-12	1.1500	1.4300	1.1300	1.4200	+10.938%	298	4,514	+216.197%
2026-05-11	1.3000	1.4800	1.2300	1.2800	-15.232%	498	4,514	+250.781%
2026-05-08	1.9500	2.0200	1.4900	1.5100	-25.980%	414	4,435	+197.351%
2026-05-07	2.3900	2.3900	1.9700	2.0400	-18.072%	167	4,331	+120.098%
2026-05-06	2.6200	2.6200	2.4000	2.4900	+10.177%	40	4,286	+80.321%
2026-05-05	2.0000	2.3500	2.0000	2.2600	+16.495%	281	4,266	+98.673%
2026-05-04	2.0200	2.0300	1.8300	1.9400	-17.447%	227	4,251	+131.443%
2026-05-01	2.4400	2.6700	2.3200	2.3500	-4.472%	174	4,260	+91.064%
2026-04-30	2.0800	2.4900	2.0800	2.4600	+11.312%	98	4,260	+82.520%
2026-04-29	1.9300	2.2500	1.9300	2.2100	+2.315%	131	4,298	+103.167%
2026-04-28	2.4100	2.4500	2.1300	2.1600	-0.917%	189	4,272	+107.870%
2026-04-27	2.2200	2.2200	2.0500	2.1800	+15.957%	39	4,270	+105.963%
2026-04-24	2.0800	2.1100	1.8500	1.8800	-12.150%	250	4,254	+138.830%
2026-04-23	2.5000	2.5900	2.1400	2.1400	-11.203%	165	4,104	+109.813%
2026-04-22	2.6200	2.6600	2.4100	2.4100	-5.859%	121	4,100	+86.307%
2026-04-21	3.0500	3.0900	2.5600	2.5600	-6.909%	89	4,153	+75.391%
2026-04-20	2.6300	2.7500	2.5000	2.7500	-5.172%	447	4,153	+63.273%
2026-04-17	2.9500	3.1500	2.9000	2.9000	+9.434%	89	3,773	+54.828%
2026-04-16	3.1500	3.1500	2.6300	2.6500	-15.873%	119	3,718	+69.434%
2026-04-15	3.5000	3.5400	2.8400	3.1500	+22.093%	950	3,618	+42.540%
2026-04-14	2.5600	2.7700	2.5300	2.5800	-2.642%	40	2,867	+74.031%
2026-04-13	2.2800	2.6500	2.2300	2.6500	+6.855%	717	2,840	+69.434%
2026-04-10	2.4800	2.5500	2.4400	2.4800	-5.344%	46	2,800	+81.048%
2026-04-09	2.2700	2.6400	2.2500	2.6200	+14.912%	216	2,764	+71.374%
2026-04-08	2.3100	2.3100	2.0600	2.2800	+28.090%	104	2,676	+96.930%
2026-04-07	1.7500	1.7900	1.7200	1.7800	+7.879%	42	2,624	+152.247%
2026-04-06	1.5600	1.6500	1.5600	1.6500	+3.125%	9	2,654	+172.121%
2026-04-02	1.3000	1.6200	1.2900	1.6000	+8.108%	56	2,646	+180.625%
2026-04-01	1.7200	1.7200	1.4500	1.4800	+10.448%	90	2,646	+203.378%
2026-03-31	1.1900	1.3400	1.1600	1.3400	+13.559%	124	2,623	+235.075%
2026-03-30	1.2200	1.2200	1.1100	1.1800	+7.273%	91	2,563	+280.508%
2026-03-27	1.2500	1.2500	1.1000	1.1000	-16.667%	50	2,477	+308.182%
2026-03-26	1.4200	1.4200	1.3200	1.3200	-7.692%	22	2,463	+240.152%
2026-03-25	1.4900	1.4900	1.4000	1.4300	+2.143%	21	2,464	+213.986%
2026-03-24	1.3700	1.4000	1.3700	1.4000	+17.647%	101	2,453	+220.714%
2026-03-23	1.3100	1.3100	1.1800	1.1900	+8.182%	100	2,359	+277.311%
2026-03-20	1.1000	1.1500	1.1000	1.1000	+5.769%	66	2,326	+308.182%
2026-03-19	0.9300	1.0400	0.9300	1.0400	+2.970%	68	2,307	+331.731%
2026-03-18	1.1000	1.1000	1.0000	1.0100	-2.885%	444	2,293	+344.554%
2026-03-17	1.1300	1.1300	1.0400	1.0400	-8.772%	19	1,981	+331.731%
2026-03-16	1.3000	1.3000	1.1400	1.1400	-4.202%	158	1,968	+293.860%
2026-03-13	1.4400	1.4400	1.1900	1.1900	-7.031%	77	1,872	+277.311%
2026-03-12	1.3300	1.3900	1.2800	1.2800	-16.883%	22	1,834	+250.781%
2026-03-11	1.6000	1.6000	1.5000	1.5400	-7.784%	32	1,832	+191.558%
2026-03-10	1.5500	1.6700	1.4800	1.6700	+32.540%	44	1,838	+168.862%
2026-03-09	1.5500	1.5500	1.2600	1.2600	-18.710%	119	1,824	+256.349%
2026-03-06	1.6000	1.6400	1.5500	1.5500	-17.112%	41	1,748	+189.677%
2026-03-05	2.1200	2.1200	1.8700	1.8700	-14.220%	76	1,761	+140.107%
2026-03-04	2.0200	2.1800	2.0200	2.1800	0.000%	53	1,768	+105.963%
2026-03-03	2.1100	2.2300	2.0900	2.1800	-0.909%	700	1,772	+105.963%
2026-03-02	1.9200	2.3900	1.9200	2.2000	+2.326%	251	1,292	+104.091%
2026-02-27	2.4200	2.4200	1.9900	2.1500	-23.759%	240	1,146	+108.837%
2026-02-26	2.9500	3.0700	2.7700	2.8200	+3.676%	72	1,128	+59.220%
2026-02-25	2.3000	2.7200	2.3000	2.7200	+25.346%	138	1,009	+65.074%
2026-02-24	2.3000	2.4500	2.0200	2.1700	-16.538%	286	1,009	+106.912%
2026-02-23	2.9400	2.9400	2.6000	2.6000	-21.212%	33	872	+72.692%
2026-02-20	3.2000	3.3100	3.2000	3.3000	+3.125%	65	852	+36.061%
2026-02-19	3.2000	3.2800	3.1000	3.2000	-11.111%	453	787	+40.313%
2026-02-18	3.8000	3.8000	3.6000	3.6000	+6.509%	14	426	+24.722%
2026-02-13	3.2700	3.3800	3.2600	3.3800	-2.029%	51	366	+32.840%
2026-02-12	3.1000	3.5300	3.1000	3.4500	-12.658%	85	366	+30.145%
2026-02-11	4.4500	4.4500	3.9500	3.9500	-11.036%	4	298	+13.671%
2026-02-10	5.4500	5.4500	4.4400	4.4400	-17.318%	15	297	+1.126%
2026-02-09	5.3700	5.3700	5.3700	5.3700	-3.243%	3	292	-16.387%
2026-02-06	5.6200	5.6200	5.5500	5.5500	+19.355%	6	292	-19.099%
2026-02-05	4.6500	4.6500	4.6500	4.6500	-3.125%	1	294	-3.441%
2026-02-04	4.7000	4.9400	4.7000	4.8000	+26.316%	25	293	-6.458%
2026-02-03	4.2600	4.2600	3.8000	3.8000	0.000%	4	275	+18.158%
2026-02-02	3.6300	3.8200	3.6300	3.8000	+8.571%	35	275	+18.158%
2026-01-30	3.5100	3.5100	3.5000	3.5000	+7.692%	40	279	+28.286%
2026-01-29	3.0400	3.2500	3.0400	3.2500	+15.658%	35	299	+38.154%
2026-01-28	2.8100	2.8100	2.8100	2.8100	-3.767%	20	279	+59.786%
2026-01-27	2.9200	2.9200	2.9200	2.9200	-1.684%	2	259	+53.767%
2026-01-26	2.9900	2.9900	2.9700	2.9700	+8.000%	16	259	+51.178%
2026-01-23	3.0500	3.0500	2.6400	2.7500	-19.118%	11	259	+63.273%
2026-01-22	3.3400	3.4500	3.3400	3.4000	+11.475%	37	258	+32.059%
2026-01-21	3.2500	3.2500	3.0500	3.0500	-11.594%	41	266	+47.213%
2026-01-20	3.1000	3.7500	3.0500	3.4500	+8.491%	42	225	+30.145%
2026-01-16	3.1800	3.1800	3.1800	3.1800	-7.826%	2	210	+41.195%
2026-01-15	3.2500	3.4500	3.2500	3.4500	+7.813%	27	210	+30.145%
2026-01-14	3.4000	3.4000	2.9800	3.2000	-28.090%	51	208	+40.313%
2026-01-13	4.6800	4.8500	4.3000	4.4500	-3.261%	65	209	+0.899%
2026-01-12	4.8000	4.8000	4.6000	4.6000	-16.817%	54	197	-2.391%
2026-01-09	5.5300	5.5300	5.5300	5.5300	+0.545%	1	143	-18.807%
2026-01-08	5.5000	5.5000	5.5000	5.5000	+5.769%	1	142	-18.364%
2026-01-07	5.2000	5.2000	5.2000	5.2000	-17.460%	1	143	-13.654%
2026-01-05	6.3000	6.3000	6.3000	6.3000	+19.545%	1	142	-28.730%
2026-01-02	5.2000	5.2700	5.1900	5.2700	+6.465%	7	142	-14.801%
2025-12-31	5.0000	5.0000	4.9500	4.9500	-3.883%	121	25	-9.293%
2025-12-29	5.2500	5.2500	5.1500	5.1500	-9.171%	2	25	-12.816%
2025-12-24	5.6700	5.6700	5.6700	5.6700	+2.717%	1	23	-20.811%
2025-12-22	5.5200	5.5200	5.5200	5.5200	+6.977%	5	23	-18.659%
2025-12-19	4.9500	5.1600	4.9500	5.1600	0.000%	18	18	-12.984%