Dark

BAC20261016C50
BAC Oct 16 2026 50.00 Call (BAC261016C00050000)
option OPRA

EOD

Aug 19, 2026

13.30-4.040%(-0.56)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	13.3000	13.3000	13.3000	13.3000	-4.040%	4	579	0.000%
2026-08-18	13.8600	13.8600	13.8600	13.8600	-7.600%	3	579	-4.040%
2026-08-17	14.9500	15.0000	14.9500	15.0000	+2.740%	6	579	-11.333%
2026-08-14	14.6000	14.6000	14.6000	14.6000	+3.767%	2	579	-8.904%
2026-08-13	14.0700	14.0700	14.0700	14.0700	-6.821%	1	579	-5.473%
2026-08-12	14.7500	15.1000	14.7500	15.1000	+6.714%	13	579	-11.921%
2026-08-11	14.1500	14.1500	14.1500	14.1500	+1.071%	10	579	-6.007%
2026-08-10	13.4500	14.0200	13.4500	14.0000	+4.244%	5	589	-5.000%
2026-08-07	13.4300	13.4300	13.4300	13.4300	-1.971%	46	587	-0.968%
2026-08-05	13.8000	13.8000	13.7000	13.7000	+10.040%	7	587	-2.920%
2026-08-03	12.4500	12.4500	12.4500	12.4500	-0.400%	2	587	+6.827%
2026-07-31	12.4500	12.5000	12.4500	12.5000	+1.215%	2	587	+6.400%
2026-07-24	12.3500	12.3500	12.3500	12.3500	+3.434%	1	587	+7.692%
2026-07-22	11.9400	11.9400	11.9400	11.9400	+5.198%	1	587	+11.390%
2026-07-20	11.3500	11.3500	11.3500	11.3500	-0.264%	11	586	+17.181%
2026-07-17	12.5500	12.5500	11.3800	11.3800	-8.226%	6	597	+16.872%
2026-07-15	12.4000	12.4000	12.4000	12.4000	+10.222%	1	598	+7.258%
2026-07-14	11.2500	11.2500	11.2500	11.2500	+8.591%	1	599	+18.222%
2026-07-10	10.3600	10.3600	10.3600	10.3600	+8.938%	1	600	+28.378%
2026-07-08	9.4700	9.5100	9.4700	9.5100	-11.121%	2	599	+39.853%
2026-07-07	10.8500	10.8800	10.7000	10.7000	+1.422%	11	600	+24.299%
2026-07-06	9.9000	10.5500	9.9000	10.5500	+18.673%	3	600	+26.066%
2026-07-01	8.8900	8.8900	8.8900	8.8900	-2.629%	16	601	+49.606%
2026-06-29	9.1300	9.1300	9.1300	9.1300	+1.897%	1	596	+45.674%
2026-06-24	8.9600	8.9600	8.9600	8.9600	+8.738%	1	596	+48.438%
2026-06-16	8.2400	8.2400	8.2400	8.2400	+6.323%	3	597	+61.408%
2026-06-15	7.7500	7.7500	7.7500	7.7500	+1.974%	1	600	+71.613%
2026-06-12	7.5000	7.6000	7.5000	7.6000	+4.828%	3	601	+75.000%
2026-06-10	6.7500	7.2500	6.7500	7.2500	+16.000%	2	601	+83.448%
2026-06-09	6.2500	6.2500	6.2500	6.2500	-1.730%	1	601	+112.800%
2026-06-08	6.0500	6.3600	6.0500	6.3600	+3.079%	16	600	+109.119%
2026-06-05	6.0500	6.3100	5.9800	6.1700	+3.005%	11	615	+115.559%
2026-06-04	5.9900	5.9900	5.9900	5.9900	+27.719%	3	616	+122.037%
2026-06-03	4.4900	4.7300	4.4900	4.6900	+1.957%	14	613	+183.582%
2026-06-01	4.6000	4.6000	4.6000	4.6000	+6.481%	2	613	+189.130%
2026-05-29	4.3200	4.3200	4.3200	4.3200	+10.204%	2	615	+207.870%
2026-05-28	3.9200	3.9200	3.9200	3.9200	-5.314%	2	615	+239.286%
2026-05-27	4.1400	4.1400	4.1400	4.1400	-17.200%	1	615	+221.256%
2026-05-26	4.9400	5.0000	4.9400	5.0000	+5.042%	5	614	+166.000%
2026-05-22	4.9000	4.9500	4.7600	4.7600	+12.796%	7	607	+179.412%
2026-05-21	4.2200	4.2200	4.2200	4.2200	-5.593%	1	606	+215.166%
2026-05-20	4.2500	4.5000	4.2500	4.4700	+9.024%	6	606	+197.539%
2026-05-18	3.9600	4.1000	3.8800	4.1000	+19.534%	18	601	+224.390%
2026-05-15	3.6700	3.6700	3.4300	3.4300	-9.737%	3	601	+287.755%
2026-05-14	3.9000	4.0000	3.8000	3.8000	-3.308%	12	599	+250.000%
2026-05-13	4.0000	4.2000	3.9300	3.9300	-2.963%	73	551	+238.422%
2026-05-12	4.0500	4.0500	4.0500	4.0500	-2.410%	1	551	+228.395%
2026-05-11	4.1200	4.1500	4.1200	4.1500	-10.367%	20	551	+220.482%
2026-05-08	4.6300	4.6300	4.6300	4.6300	-16.426%	1	531	+187.257%
2026-05-07	5.9500	5.9500	5.5300	5.5400	-11.218%	171	532	+140.072%
2026-05-06	7.0000	7.0000	6.2400	6.2400	+13.455%	8	461	+113.141%
2026-05-05	5.5000	5.5000	5.5000	5.5000	+4.762%	8	456	+141.818%
2026-05-04	5.2500	5.2500	5.2500	5.2500	-13.223%	2	456	+153.333%
2026-05-01	6.4100	6.4100	6.0500	6.0500	+0.833%	4	457	+119.835%
2026-04-30	6.0000	6.0000	6.0000	6.0000	+2.564%	1	457	+121.667%
2026-04-28	5.9300	5.9300	5.6800	5.8500	+10.586%	13	456	+127.350%
2026-04-24	5.3300	5.4100	5.2000	5.2900	-13.279%	16	458	+151.418%
2026-04-22	6.1000	6.1000	6.1000	6.1000	-6.870%	4	457	+118.033%
2026-04-20	6.5500	6.5500	6.5500	6.5500	-4.100%	1	453	+103.053%
2026-04-17	6.8000	6.8300	6.8000	6.8300	+1.185%	2	454	+94.729%
2026-04-16	6.9000	6.9000	6.7500	6.7500	-2.457%	6	453	+97.037%
2026-04-15	6.9200	6.9200	6.9200	6.9200	+8.125%	20	447	+92.197%
2026-04-14	6.1500	6.4000	6.1500	6.4000	+6.667%	7	447	+107.813%
2026-04-13	6.0000	6.0100	6.0000	6.0000	+7.527%	291	450	+121.667%
2026-04-08	5.8000	5.8000	5.5800	5.5800	+24.276%	12	322	+138.351%
2026-04-06	4.4900	4.4900	4.4900	4.4900	+6.905%	2	321	+196.214%
2026-04-02	3.9000	4.2500	3.9000	4.2000	+1.205%	10	316	+216.667%
2026-04-01	4.5000	4.5000	4.1500	4.1500	+5.063%	23	316	+220.482%
2026-03-31	3.6000	3.9500	3.6000	3.9500	+16.176%	38	305	+236.709%
2026-03-30	3.3500	3.4000	3.3500	3.4000	-11.917%	42	329	+291.176%
2026-03-26	3.9500	3.9500	3.8600	3.8600	-4.691%	8	327	+244.560%
2026-03-25	4.0500	4.0500	4.0500	4.0500	+5.195%	55	326	+228.395%
2026-03-24	3.8500	3.8500	3.8500	3.8500	+6.944%	13	344	+245.455%
2026-03-23	3.6000	3.6000	3.6000	3.6000	+9.422%	1	334	+269.444%
2026-03-20	3.4000	3.4000	3.2900	3.2900	+4.444%	42	335	+304.255%
2026-03-19	3.0000	3.1500	3.0000	3.1500	-7.353%	154	333	+322.222%
2026-03-17	3.7200	3.7200	3.3500	3.4000	-4.225%	52	214	+291.176%
2026-03-16	3.5500	3.5500	3.5500	3.5500	+2.011%	1	177	+274.648%
2026-03-12	3.5500	3.5500	3.4500	3.4800	-13.000%	14	176	+282.184%
2026-03-11	4.0000	4.0000	4.0000	4.0000	-5.213%	10	166	+232.500%
2026-03-10	4.1000	4.2200	4.1000	4.2200	+26.347%	8	176	+215.166%
2026-03-09	3.6400	3.6500	3.3400	3.3400	-16.708%	63	169	+298.204%
2026-03-06	4.0000	4.0100	3.9900	4.0100	-9.888%	17	106	+231.671%
2026-03-05	4.5200	4.5200	4.4500	4.4500	-4.915%	6	94	+198.876%
2026-03-02	4.5500	4.6800	4.5500	4.6800	-3.505%	11	93	+184.188%
2026-02-27	4.9500	4.9500	4.8500	4.8500	-14.159%	19	83	+174.227%
2026-02-25	5.5000	5.6500	5.5000	5.6500	+13.000%	6	58	+135.398%
2026-02-24	5.0000	5.0000	5.0000	5.0000	-25.373%	10	58	+166.000%
2026-02-17	6.7000	6.7000	6.7000	6.7000	+9.299%	3	48	+98.507%
2026-02-13	6.1300	6.1300	6.1300	6.1300	-31.889%	1	48	+116.966%
2026-02-06	9.0000	9.0000	9.0000	9.0000	+11.940%	1	48	+47.778%
2026-02-05	8.0400	8.0400	8.0400	8.0400	+2.420%	4	48	+65.423%
2026-02-03	7.8500	7.8500	7.8500	7.8500	+17.164%	1	48	+69.427%
2026-01-30	6.7000	6.7000	6.7000	6.7000	+8.239%	4	48	+98.507%
2026-01-29	6.1800	6.1900	6.1800	6.1900	+1.475%	44	48	+114.863%
2026-01-27	6.0100	6.1000	6.0100	6.1000	+7.018%	4	48	+118.033%
2026-01-23	5.7500	5.7500	5.7000	5.7000	-14.925%	48	50	+133.333%
2026-01-21	6.7000	6.7000	6.7000	6.7000	+3.555%	1	3	+98.507%
2026-01-16	6.4700	6.4700	6.4700	6.4700	0.000%	2	0	+105.564%