Dark

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

EOD

Jul 1, 2026

4.68+2.183%(+0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.6800	4.6800	4.6800	4.6800	+2.183%	1	8,572	0.000%
2026-06-30	4.5000	4.6800	4.4000	4.5800	-12.762%	517	8,572	+2.183%
2026-06-29	5.2500	5.2800	5.2000	5.2500	+7.143%	24	8,585	-10.857%
2026-06-26	5.6200	5.6200	4.9000	4.9000	-11.712%	7	8,562	-4.490%
2026-06-25	5.8700	5.8700	5.5500	5.5500	+7.767%	12	8,563	-15.676%
2026-06-24	4.8500	5.1500	4.8500	5.1500	0.000%	302	8,572	-9.126%
2026-06-23	5.1500	5.1500	5.1500	5.1500	+5.967%	3	8,569	-9.126%
2026-06-22	4.6500	5.1500	4.6500	4.8600	+15.714%	82	8,572	-3.704%
2026-06-18	4.8000	4.8200	4.2000	4.2000	-5.192%	259	8,779	+11.429%
2026-06-17	5.1500	5.2700	4.3900	4.4300	-1.556%	99	8,779	+5.643%
2026-06-16	4.4500	4.7500	4.4500	4.5000	+7.143%	34	8,740	+4.000%
2026-06-15	4.6400	4.6400	4.2000	4.2000	-1.408%	98	8,717	+11.429%
2026-06-12	3.9900	4.4500	3.9900	4.2600	+10.649%	113	8,718	+9.859%
2026-06-11	3.5900	4.0000	3.3800	3.8500	+6.944%	76	8,745	+21.558%
2026-06-10	3.6500	4.0000	3.6000	3.6000	+2.857%	6,661	8,732	+30.000%
2026-06-09	3.4400	3.6600	3.2500	3.5000	+4.478%	880	3,972	+33.714%
2026-06-08	3.4600	3.5000	3.3500	3.3500	+1.515%	64	3,300	+39.701%
2026-06-05	3.3000	3.5200	3.1400	3.3000	0.000%	81	3,270	+41.818%
2026-06-04	2.8600	3.3500	2.6600	3.3000	+33.603%	1,171	3,230	+41.818%
2026-06-03	1.9900	2.4700	1.9900	2.4700	-3.891%	483	2,719	+89.474%
2026-06-02	2.3900	2.6000	2.3500	2.5700	+22.381%	447	2,718	+82.101%
2026-06-01	2.1500	2.1600	2.0800	2.1000	+8.808%	211	2,701	+122.857%
2026-05-29	1.8300	1.9300	1.8100	1.9300	+11.561%	44	2,703	+142.487%
2026-05-28	1.8400	1.8500	1.7300	1.7300	-11.735%	46	2,683	+170.520%
2026-05-27	2.1900	2.2500	1.9600	1.9600	-16.596%	30	2,677	+138.776%
2026-05-26	2.3200	2.3600	2.3200	2.3500	+2.620%	28	2,658	+99.149%
2026-05-22	2.3400	2.3400	2.2900	2.2900	+16.244%	31	2,609	+104.367%
2026-05-21	2.0100	2.0200	1.9300	1.9700	-7.075%	51	2,565	+137.563%
2026-05-20	1.9700	2.1200	1.9700	2.1200	+6.533%	5	2,565	+120.755%
2026-05-19	1.9100	2.0600	1.9000	1.9900	+6.989%	13	2,535	+135.176%
2026-05-18	1.7800	1.9100	1.7800	1.8600	+17.722%	27	2,535	+151.613%
2026-05-15	1.6900	1.6900	1.4800	1.5800	-12.222%	25	2,535	+196.203%
2026-05-14	1.8500	1.9200	1.7300	1.8000	-7.692%	65	2,543	+160.000%
2026-05-13	1.9300	1.9800	1.9200	1.9500	-8.019%	105	2,494	+140.000%
2026-05-12	1.7800	2.1900	1.7800	2.1200	+6.000%	8	2,494	+120.755%
2026-05-11	2.1000	2.1000	1.9300	2.0000	-11.504%	300	2,494	+134.000%
2026-05-08	2.6300	2.6300	2.1900	2.2600	-19.858%	232	2,369	+107.080%
2026-05-07	3.0500	3.1500	2.8200	2.8200	-14.545%	22	2,338	+65.957%
2026-05-06	3.3000	3.3000	3.3000	3.3000	+8.197%	69	2,338	+41.818%
2026-05-05	3.0000	3.1000	2.9100	3.0500	+15.530%	11	2,353	+53.443%
2026-05-04	2.9900	2.9900	2.6400	2.6400	-17.500%	47	2,349	+77.273%
2026-05-01	3.3000	3.4200	3.2000	3.2000	-1.235%	19	2,336	+46.250%
2026-04-30	3.0200	3.2500	3.0200	3.2400	+19.557%	14	2,336	+44.444%
2026-04-29	2.7100	2.7100	2.7100	2.7100	-8.136%	1	2,334	+72.694%
2026-04-28	3.1000	3.1000	2.8900	2.9500	-1.338%	22	2,334	+58.644%
2026-04-27	2.9400	2.9900	2.8300	2.9900	+11.985%	481	2,326	+56.522%
2026-04-24	2.8400	2.8400	2.6700	2.6700	-7.612%	24	1,849	+75.281%
2026-04-23	3.1000	3.3000	2.8900	2.8900	-9.688%	46	1,861	+61.938%
2026-04-22	3.4500	3.4500	3.2000	3.2000	-5.882%	5	1,835	+46.250%
2026-04-21	3.8900	3.8900	3.4000	3.4000	-3.409%	136	1,932	+37.647%
2026-04-20	3.3500	3.5200	3.3500	3.5200	-0.845%	41	1,932	+32.955%
2026-04-17	3.6500	3.9500	3.5500	3.5500	+1.429%	402	1,934	+31.831%
2026-04-16	3.8500	3.9000	3.5000	3.5000	-10.714%	472	1,849	+33.714%
2026-04-15	3.8300	4.0500	3.6000	3.9200	+15.294%	999	1,866	+19.388%
2026-04-14	3.3200	3.5000	3.3200	3.4000	+0.890%	7	1,539	+37.647%
2026-04-13	3.1000	3.4500	3.1000	3.3700	+6.984%	12	1,543	+38.872%
2026-04-10	3.4000	3.4000	3.1500	3.1500	-7.353%	13	1,537	+48.571%
2026-04-09	3.1000	3.4000	3.1000	3.4000	+14.865%	50	1,524	+37.647%
2026-04-08	3.1000	3.1500	2.8200	2.9600	+23.333%	33	1,518	+58.108%
2026-04-07	2.4000	2.4000	2.4000	2.4000	+0.840%	16	1,518	+95.000%
2026-04-06	2.2700	2.3900	2.2700	2.3800	+6.250%	21	1,507	+96.639%
2026-04-02	2.2400	2.2400	2.2400	2.2400	+8.213%	1	1,504	+108.929%
2026-04-01	2.4000	2.4000	2.0600	2.0700	+10.695%	58	1,504	+126.087%
2026-03-31	1.8000	1.8700	1.8000	1.8700	+10.000%	2	1,546	+150.267%
2026-03-30	1.7000	1.7000	1.7000	1.7000	-5.556%	5	1,546	+175.294%
2026-03-27	1.7700	1.8000	1.7700	1.8000	-10.000%	80	1,541	+160.000%
2026-03-26	1.9500	2.0000	1.9500	2.0000	+2.041%	67	1,491	+134.000%
2026-03-25	2.0200	2.0200	1.8500	1.9600	+0.513%	10	1,437	+138.776%
2026-03-24	1.7500	1.9500	1.7500	1.9500	+7.735%	5	1,428	+140.000%
2026-03-23	1.8000	1.8100	1.7800	1.8100	+6.471%	12	1,425	+158.564%
2026-03-20	1.6500	1.7400	1.5700	1.7000	+6.250%	814	1,425	+175.294%
2026-03-19	1.5800	1.6000	1.5800	1.6000	0.000%	201	920	+192.500%
2026-03-18	1.6000	1.6000	1.6000	1.6000	+3.226%	10	720	+192.500%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-8.824%	1	710	+201.935%
2026-03-16	1.7400	1.7400	1.7000	1.7000	-6.077%	3	710	+175.294%
2026-03-13	1.8100	1.8100	1.8100	1.8100	-0.549%	2	707	+158.564%
2026-03-12	1.7500	1.8200	1.6800	1.8200	-11.220%	15	709	+157.143%
2026-03-11	2.0500	2.0500	2.0500	2.0500	-5.963%	1	715	+128.293%
2026-03-10	1.9900	2.1800	1.9900	2.1800	+13.542%	26	713	+114.679%
2026-03-09	2.0100	2.0100	1.7300	1.9200	-15.419%	33	690	+143.750%
2026-03-06	2.0000	2.2700	2.0000	2.2700	-5.021%	31	664	+106.167%
2026-03-05	2.3900	2.3900	2.3900	2.3900	-9.125%	1	643	+95.816%
2026-03-04	2.6300	2.6700	2.6300	2.6300	+1.154%	308	642	+77.947%
2026-03-03	2.4000	2.6000	2.4000	2.6000	-8.772%	25	699	+80.000%
2026-03-02	2.4300	2.8500	2.4300	2.8500	+7.547%	12	703	+64.211%
2026-02-27	2.8900	2.8900	2.6000	2.6500	-25.141%	8	704	+76.604%
2026-02-26	3.4600	3.6300	3.4600	3.5400	+7.273%	324	696	+32.203%
2026-02-25	3.2700	3.3000	3.2700	3.3000	+11.864%	21	354	+41.818%
2026-02-24	2.9500	2.9600	2.7300	2.9500	-24.745%	13	354	+58.644%
2026-02-20	3.7900	3.9200	3.7900	3.9200	+4.533%	2	351	+19.388%
2026-02-19	3.7500	3.7500	3.7500	3.7500	-1.316%	1	351	+24.800%
2026-02-13	3.8000	3.8000	3.8000	3.8000	-3.797%	27	346	+23.158%
2026-02-12	4.1000	4.1000	3.9500	3.9500	-14.130%	13	346	+18.481%
2026-02-11	5.0000	5.0000	4.6000	4.6000	-11.538%	2	334	+1.739%
2026-02-10	5.2000	5.2000	5.2000	5.2000	-6.306%	20	334	-10.000%
2026-02-04	5.5500	5.5500	5.5500	5.5500	+13.963%	1	321	-15.676%
2026-02-03	4.8700	4.8700	4.8700	4.8700	+9.438%	44	321	-3.901%
2026-02-02	4.2500	4.4500	4.2500	4.4500	+8.802%	339	358	+5.169%
2026-01-30	3.9100	4.0900	3.9100	4.0900	+22.090%	3	22	+14.425%
2026-01-29	3.3500	3.3500	3.3500	3.3500	0.000%	5	21	+39.701%
2026-01-23	3.2500	3.3500	3.2500	3.3500	-15.190%	9	16	+39.701%
2026-01-21	3.9500	3.9500	3.9500	3.9500	-3.659%	8	11	+18.481%
2026-01-16	4.1300	4.1300	4.1000	4.1000	0.000%	3	0	+14.146%