Dark

BAC20261016C55
BAC Oct 16 2026 55.00 Call (BAC261016C00055000)
option OPRA

EOD

Aug 24, 2026

7.80+8.333%(+0.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	7.4900	7.8000	7.4900	7.8000	+8.333%	2	9,409	0.000%
2026-08-21	7.8500	7.8500	7.0400	7.2000	-5.882%	21	9,409	+8.333%
2026-08-20	8.3200	8.3200	7.6500	7.6500	-9.360%	8	9,393	+1.961%
2026-08-19	9.2100	9.2500	8.4000	8.4400	-10.117%	20	9,387	-7.583%
2026-08-18	9.2500	9.3900	9.2500	9.3900	-6.938%	13	9,380	-16.933%
2026-08-17	10.0900	10.0900	10.0900	10.0900	+3.275%	7	9,367	-22.696%
2026-08-14	9.4500	9.8000	9.4500	9.7700	+3.936%	59	9,374	-20.164%
2026-08-13	9.4500	9.4500	9.3500	9.4000	-8.560%	57	9,321	-17.021%
2026-08-12	9.5000	10.2800	9.5000	10.2800	+8.668%	23	9,351	-24.125%
2026-08-11	9.6000	9.6000	9.3200	9.4600	+3.388%	152	9,344	-17.548%
2026-08-10	9.1500	9.1500	9.1500	9.1500	+8.156%	4	9,326	-14.754%
2026-08-07	8.2000	8.5000	8.2000	8.4600	-6.519%	4	9,330	-7.801%
2026-08-05	8.9000	9.0500	8.7000	9.0500	+1.685%	170	9,330	-13.812%
2026-08-04	8.7000	8.9000	8.7000	8.9000	+11.111%	17	9,234	-12.360%
2026-08-03	8.0300	8.0300	7.6800	8.0100	+1.009%	162	9,233	-2.622%
2026-07-31	7.9800	8.0100	7.8900	7.9300	+2.987%	67	9,189	-1.639%
2026-07-30	7.3000	7.7000	7.3000	7.7000	+10.000%	4	9,229	+1.299%
2026-07-29	8.3900	8.3900	6.9000	7.0000	-15.663%	720	9,232	+11.429%
2026-07-28	8.4000	8.4000	8.2400	8.3000	+4.403%	73	9,226	-6.024%
2026-07-27	8.5500	8.5500	7.9500	7.9500	+1.533%	14	9,295	-1.887%
2026-07-24	7.8000	8.0500	7.7500	7.8300	+10.593%	29	9,299	-0.383%
2026-07-23	7.0800	7.0800	7.0800	7.0800	-9.924%	5	9,296	+10.169%
2026-07-22	7.9000	7.9000	7.8600	7.8600	+1.419%	2	9,291	-0.763%
2026-07-21	7.2000	7.7500	7.2000	7.7500	+10.242%	5	9,293	+0.645%
2026-07-20	7.3500	7.3500	6.9600	7.0300	-5.256%	16	9,296	+10.953%
2026-07-17	7.1300	7.8700	7.1300	7.4200	-2.240%	22	9,299	+5.121%
2026-07-16	7.6500	7.7200	7.5900	7.5900	-1.429%	31	9,285	+2.767%
2026-07-15	7.8000	7.8000	7.4700	7.7000	+8.451%	202	9,297	+1.299%
2026-07-14	6.6200	7.1700	6.5200	7.1000	+21.784%	551	9,111	+9.859%
2026-07-13	6.1500	6.1500	5.8300	5.8300	-7.753%	4	9,090	+33.791%
2026-07-10	6.2900	6.4000	6.1500	6.3200	+5.333%	109	9,094	+23.418%
2026-07-09	5.5500	6.0000	5.5500	6.0000	+9.091%	1,023	9,012	+30.000%
2026-07-08	5.4200	5.5000	5.4200	5.5000	-15.902%	4	8,545	+41.818%
2026-07-07	7.0900	7.0900	6.5000	6.5400	+5.484%	33	8,541	+19.266%
2026-07-06	6.2700	6.2700	6.1700	6.2000	+14.180%	38	8,544	+25.806%
2026-07-02	5.4300	5.4300	5.4300	5.4300	+16.026%	2	8,572	+43.646%
2026-07-01	4.6800	4.6800	4.6800	4.6800	+2.183%	1	8,572	+66.667%
2026-06-30	4.5000	4.6800	4.4000	4.5800	-12.762%	517	8,572	+70.306%
2026-06-29	5.2500	5.2800	5.2000	5.2500	+7.143%	24	8,585	+48.571%
2026-06-26	5.6200	5.6200	4.9000	4.9000	-11.712%	7	8,562	+59.184%
2026-06-25	5.8700	5.8700	5.5500	5.5500	+7.767%	12	8,563	+40.541%
2026-06-24	4.8500	5.1500	4.8500	5.1500	0.000%	302	8,572	+51.456%
2026-06-23	5.1500	5.1500	5.1500	5.1500	+5.967%	3	8,569	+51.456%
2026-06-22	4.6500	5.1500	4.6500	4.8600	+15.714%	82	8,572	+60.494%
2026-06-18	4.8000	4.8200	4.2000	4.2000	-5.192%	259	8,779	+85.714%
2026-06-17	5.1500	5.2700	4.3900	4.4300	-1.556%	99	8,779	+76.072%
2026-06-16	4.4500	4.7500	4.4500	4.5000	+7.143%	34	8,740	+73.333%
2026-06-15	4.6400	4.6400	4.2000	4.2000	-1.408%	98	8,717	+85.714%
2026-06-12	3.9900	4.4500	3.9900	4.2600	+10.649%	113	8,718	+83.099%
2026-06-11	3.5900	4.0000	3.3800	3.8500	+6.944%	76	8,745	+102.597%
2026-06-10	3.6500	4.0000	3.6000	3.6000	+2.857%	6,661	8,732	+116.667%
2026-06-09	3.4400	3.6600	3.2500	3.5000	+4.478%	880	3,972	+122.857%
2026-06-08	3.4600	3.5000	3.3500	3.3500	+1.515%	64	3,300	+132.836%
2026-06-05	3.3000	3.5200	3.1400	3.3000	0.000%	81	3,270	+136.364%
2026-06-04	2.8600	3.3500	2.6600	3.3000	+33.603%	1,171	3,230	+136.364%
2026-06-03	1.9900	2.4700	1.9900	2.4700	-3.891%	483	2,719	+215.789%
2026-06-02	2.3900	2.6000	2.3500	2.5700	+22.381%	447	2,718	+203.502%
2026-06-01	2.1500	2.1600	2.0800	2.1000	+8.808%	211	2,701	+271.429%
2026-05-29	1.8300	1.9300	1.8100	1.9300	+11.561%	44	2,703	+304.145%
2026-05-28	1.8400	1.8500	1.7300	1.7300	-11.735%	46	2,683	+350.867%
2026-05-27	2.1900	2.2500	1.9600	1.9600	-16.596%	30	2,677	+297.959%
2026-05-26	2.3200	2.3600	2.3200	2.3500	+2.620%	28	2,658	+231.915%
2026-05-22	2.3400	2.3400	2.2900	2.2900	+16.244%	31	2,609	+240.611%
2026-05-21	2.0100	2.0200	1.9300	1.9700	-7.075%	51	2,565	+295.939%
2026-05-20	1.9700	2.1200	1.9700	2.1200	+6.533%	5	2,565	+267.925%
2026-05-19	1.9100	2.0600	1.9000	1.9900	+6.989%	13	2,535	+291.960%
2026-05-18	1.7800	1.9100	1.7800	1.8600	+17.722%	27	2,535	+319.355%
2026-05-15	1.6900	1.6900	1.4800	1.5800	-12.222%	25	2,535	+393.671%
2026-05-14	1.8500	1.9200	1.7300	1.8000	-7.692%	65	2,543	+333.333%
2026-05-13	1.9300	1.9800	1.9200	1.9500	-8.019%	105	2,494	+300.000%
2026-05-12	1.7800	2.1900	1.7800	2.1200	+6.000%	8	2,494	+267.925%
2026-05-11	2.1000	2.1000	1.9300	2.0000	-11.504%	300	2,494	+290.000%
2026-05-08	2.6300	2.6300	2.1900	2.2600	-19.858%	232	2,369	+245.133%
2026-05-07	3.0500	3.1500	2.8200	2.8200	-14.545%	22	2,338	+176.596%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+8.197%	69	2,338	+136.364%
2026-05-05	3.0000	3.1000	2.9100	3.0500	+15.530%	11	2,353	+155.738%
2026-05-04	2.9900	2.9900	2.6400	2.6400	-17.500%	47	2,349	+195.455%
2026-05-01	3.3000	3.4200	3.2000	3.2000	-1.235%	19	2,336	+143.750%
2026-04-30	3.0200	3.2500	3.0200	3.2400	+19.557%	14	2,336	+140.741%
2026-04-29	2.7100	2.7100	2.7100	2.7100	-8.136%	1	2,334	+187.823%
2026-04-28	3.1000	3.1000	2.8900	2.9500	-1.338%	22	2,334	+164.407%
2026-04-27	2.9400	2.9900	2.8300	2.9900	+11.985%	481	2,326	+160.870%
2026-04-24	2.8400	2.8400	2.6700	2.6700	-7.612%	24	1,849	+192.135%
2026-04-23	3.1000	3.3000	2.8900	2.8900	-9.688%	46	1,861	+169.896%
2026-04-22	3.4500	3.4500	3.2000	3.2000	-5.882%	5	1,835	+143.750%
2026-04-21	3.8900	3.8900	3.4000	3.4000	-3.409%	136	1,932	+129.412%
2026-04-20	3.3500	3.5200	3.3500	3.5200	-0.845%	41	1,932	+121.591%
2026-04-17	3.6500	3.9500	3.5500	3.5500	+1.429%	402	1,934	+119.718%
2026-04-16	3.8500	3.9000	3.5000	3.5000	-10.714%	472	1,849	+122.857%
2026-04-15	3.8300	4.0500	3.6000	3.9200	+15.294%	999	1,866	+98.980%
2026-04-14	3.3200	3.5000	3.3200	3.4000	+0.890%	7	1,539	+129.412%
2026-04-13	3.1000	3.4500	3.1000	3.3700	+6.984%	12	1,543	+131.454%
2026-04-10	3.4000	3.4000	3.1500	3.1500	-7.353%	13	1,537	+147.619%
2026-04-09	3.1000	3.4000	3.1000	3.4000	+14.865%	50	1,524	+129.412%
2026-04-08	3.1000	3.1500	2.8200	2.9600	+23.333%	33	1,518	+163.514%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+0.840%	16	1,518	+225.000%
2026-04-06	2.2700	2.3900	2.2700	2.3800	+6.250%	21	1,507	+227.731%
2026-04-02	2.2400	2.2400	2.2400	2.2400	+8.213%	1	1,504	+248.214%
2026-04-01	2.4000	2.4000	2.0600	2.0700	+10.695%	58	1,504	+276.812%
2026-03-31	1.8000	1.8700	1.8000	1.8700	+10.000%	2	1,546	+317.112%
2026-03-30	1.7000	1.7000	1.7000	1.7000	-5.556%	5	1,546	+358.824%
2026-03-27	1.7700	1.8000	1.7700	1.8000	-10.000%	80	1,541	+333.333%
2026-03-26	1.9500	2.0000	1.9500	2.0000	+2.041%	67	1,491	+290.000%
2026-03-25	2.0200	2.0200	1.8500	1.9600	+0.513%	10	1,437	+297.959%
2026-03-24	1.7500	1.9500	1.7500	1.9500	+7.735%	5	1,428	+300.000%
2026-03-23	1.8000	1.8100	1.7800	1.8100	+6.471%	12	1,425	+330.939%
2026-03-20	1.6500	1.7400	1.5700	1.7000	+6.250%	814	1,425	+358.824%
2026-03-19	1.5800	1.6000	1.5800	1.6000	0.000%	201	920	+387.500%
2026-03-18	1.6000	1.6000	1.6000	1.6000	+3.226%	10	720	+387.500%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-8.824%	1	710	+403.226%
2026-03-16	1.7400	1.7400	1.7000	1.7000	-6.077%	3	710	+358.824%
2026-03-13	1.8100	1.8100	1.8100	1.8100	-0.549%	2	707	+330.939%
2026-03-12	1.7500	1.8200	1.6800	1.8200	-11.220%	15	709	+328.571%
2026-03-11	2.0500	2.0500	2.0500	2.0500	-5.963%	1	715	+280.488%
2026-03-10	1.9900	2.1800	1.9900	2.1800	+13.542%	26	713	+257.798%
2026-03-09	2.0100	2.0100	1.7300	1.9200	-15.419%	33	690	+306.250%
2026-03-06	2.0000	2.2700	2.0000	2.2700	-5.021%	31	664	+243.612%
2026-03-05	2.3900	2.3900	2.3900	2.3900	-9.125%	1	643	+226.360%
2026-03-04	2.6300	2.6700	2.6300	2.6300	+1.154%	308	642	+196.578%
2026-03-03	2.4000	2.6000	2.4000	2.6000	-8.772%	25	699	+200.000%
2026-03-02	2.4300	2.8500	2.4300	2.8500	+7.547%	12	703	+173.684%
2026-02-27	2.8900	2.8900	2.6000	2.6500	-25.141%	8	704	+194.340%
2026-02-26	3.4600	3.6300	3.4600	3.5400	+7.273%	324	696	+120.339%
2026-02-25	3.2700	3.3000	3.2700	3.3000	+11.864%	21	354	+136.364%
2026-02-24	2.9500	2.9600	2.7300	2.9500	-24.745%	13	354	+164.407%
2026-02-20	3.7900	3.9200	3.7900	3.9200	+4.533%	2	351	+98.980%
2026-02-19	3.7500	3.7500	3.7500	3.7500	-1.316%	1	351	+108.000%
2026-02-13	3.8000	3.8000	3.8000	3.8000	-3.797%	27	346	+105.263%
2026-02-12	4.1000	4.1000	3.9500	3.9500	-14.130%	13	346	+97.468%
2026-02-11	5.0000	5.0000	4.6000	4.6000	-11.538%	2	334	+69.565%
2026-02-10	5.2000	5.2000	5.2000	5.2000	-6.306%	20	334	+50.000%
2026-02-04	5.5500	5.5500	5.5500	5.5500	+13.963%	1	321	+40.541%
2026-02-03	4.8700	4.8700	4.8700	4.8700	+9.438%	44	321	+60.164%
2026-02-02	4.2500	4.4500	4.2500	4.4500	+8.802%	339	358	+75.281%
2026-01-30	3.9100	4.0900	3.9100	4.0900	+22.090%	3	22	+90.709%
2026-01-29	3.3500	3.3500	3.3500	3.3500	0.000%	5	21	+132.836%
2026-01-23	3.2500	3.3500	3.2500	3.3500	-15.190%	9	16	+132.836%
2026-01-21	3.9500	3.9500	3.9500	3.9500	-3.659%	8	11	+97.468%
2026-01-16	4.1300	4.1300	4.1000	4.1000	0.000%	3	0	+90.244%