Dark

BAC20261120C55
BAC Nov 20 2026 55.00 Call (BAC261120C00055000)
option OPRA

EOD

Aug 21, 2026

7.70-2.900%(-0.23)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	8.2600	8.2800	7.7000	7.7000	-2.900%	32	3,345	0.000%
2026-08-20	8.5500	8.5500	7.9300	7.9300	-12.376%	17	3,317	-2.900%
2026-08-19	9.0900	9.0900	8.9300	9.0500	-6.218%	5	3,305	-14.917%
2026-08-18	9.9000	9.9000	9.6500	9.6500	-2.030%	304	3,308	-20.207%
2026-08-17	10.5000	10.7000	9.8500	9.8500	-3.996%	80	3,006	-21.827%
2026-08-14	10.1600	10.2600	10.1600	10.2600	+2.600%	6	2,935	-24.951%
2026-08-13	10.4000	10.5100	9.7800	10.0000	+1.523%	241	2,930	-23.000%
2026-08-11	9.8900	9.8900	9.8500	9.8500	+2.073%	2	2,716	-21.827%
2026-08-10	9.6500	9.6500	9.6500	9.6500	+4.324%	1	2,716	-20.207%
2026-08-07	8.9000	9.2500	8.9000	9.2500	+2.210%	1,189	2,716	-16.757%
2026-08-06	9.2000	9.2000	9.0000	9.0500	-5.236%	271	1,553	-14.917%
2026-08-05	9.3000	9.5500	9.3000	9.5500	+2.139%	163	1,490	-19.372%
2026-08-04	9.4800	9.4800	9.3500	9.3500	+11.842%	64	1,644	-17.647%
2026-07-31	8.3600	8.3600	8.3600	8.3600	+3.594%	1	1,706	-7.895%
2026-07-30	8.0700	8.0700	8.0700	8.0700	-3.699%	54	1,706	-4.585%
2026-07-29	8.9200	8.9200	8.3800	8.3800	-6.577%	12	1,652	-8.115%
2026-07-27	9.1300	9.1300	8.9700	8.9700	+4.181%	11	1,654	-14.158%
2026-07-24	8.6400	8.7000	8.6100	8.6100	+5.000%	7	1,645	-10.569%
2026-07-22	8.2000	8.2000	8.2000	8.2000	+5.398%	1	1,648	-6.098%
2026-07-20	7.9500	7.9500	7.7800	7.7800	-7.711%	2	1,649	-1.028%
2026-07-17	7.7400	8.4300	7.7400	8.4300	+3.563%	5	1,649	-8.660%
2026-07-16	8.1000	8.3500	8.0000	8.1400	+3.562%	49	1,646	-5.405%
2026-07-15	8.0200	8.4400	7.8600	7.8600	+4.660%	158	1,597	-2.036%
2026-07-14	6.9000	7.5100	6.9000	7.5100	+12.090%	23	1,727	+2.530%
2026-07-13	6.7000	6.7000	6.7000	6.7000	-2.899%	3	1,730	+14.925%
2026-07-10	6.9000	6.9000	6.9000	6.9000	+1.471%	18	1,730	+11.594%
2026-07-09	6.3500	6.8000	6.3500	6.8000	+12.769%	11	1,744	+13.235%
2026-07-08	6.1000	6.1500	6.0300	6.0300	-17.056%	20	1,735	+27.695%
2026-07-07	7.6500	7.6500	7.2300	7.2700	+8.507%	30	1,727	+5.915%
2026-07-06	6.7000	6.7000	6.7000	6.7000	+10.744%	20	1,731	+14.925%
2026-07-02	6.0300	6.0500	6.0300	6.0500	+5.585%	2	1,710	+27.273%
2026-07-01	5.6600	5.7700	5.6600	5.7300	+14.600%	11	1,710	+34.380%
2026-06-30	5.1500	5.1900	5.0000	5.0000	-11.817%	54	1,700	+54.000%
2026-06-29	5.6700	5.6700	5.6700	5.6700	-2.744%	1	1,704	+35.802%
2026-06-26	6.5000	6.5000	5.8300	5.8300	+0.517%	50	1,704	+32.075%
2026-06-24	6.0000	6.0000	5.8000	5.8000	0.000%	100	1,748	+32.759%
2026-06-23	5.5000	5.8000	5.5000	5.8000	+6.033%	93	1,748	+32.759%
2026-06-22	5.7000	5.7000	5.4700	5.4700	+11.633%	21	1,656	+40.768%
2026-06-18	5.3000	5.3000	4.9000	4.9000	-11.712%	39	1,628	+57.143%
2026-06-17	5.8100	5.8100	5.5500	5.5500	+7.767%	4	1,628	+38.739%
2026-06-16	5.1500	5.1500	5.0900	5.1500	+9.574%	63	1,629	+49.515%
2026-06-15	5.1900	5.1900	4.7000	4.7000	-2.083%	71	1,630	+63.830%
2026-06-12	4.5500	5.0000	4.5500	4.8000	+9.091%	17	1,632	+60.417%
2026-06-11	4.2000	4.4000	4.1500	4.4000	+1.617%	42	1,630	+75.000%
2026-06-10	4.2000	4.5000	4.2000	4.3300	+12.468%	82	1,633	+77.829%
2026-06-09	3.9000	4.1500	3.8500	3.8500	+2.667%	77	1,600	+100.000%
2026-06-08	3.9800	4.0500	3.7500	3.7500	-0.531%	127	1,617	+105.333%
2026-06-05	4.0000	4.0000	3.6400	3.7700	-0.789%	116	1,617	+104.244%
2026-06-04	3.3000	3.8500	3.3000	3.8000	+27.517%	314	1,612	+102.632%
2026-06-03	2.5700	3.0300	2.4700	2.9800	-2.295%	280	1,586	+158.389%
2026-06-02	2.8500	3.0500	2.8200	3.0500	+18.217%	161	1,586	+152.459%
2026-06-01	2.6000	2.6000	2.4600	2.5800	+9.322%	62	1,585	+198.450%
2026-05-29	2.3900	2.3900	2.3600	2.3600	+7.273%	8	1,576	+226.271%
2026-05-28	2.4300	2.4300	2.2000	2.2000	-7.173%	18	1,571	+250.000%
2026-05-27	2.9600	2.9600	2.3300	2.3700	-14.130%	42	1,570	+224.895%
2026-05-26	2.9300	2.9300	2.7300	2.7600	-1.429%	11	1,533	+178.986%
2026-05-22	2.8100	2.8100	2.7600	2.8000	+8.949%	10	1,528	+175.000%
2026-05-21	2.5600	2.5700	2.5600	2.5700	-1.154%	4	1,528	+199.611%
2026-05-20	2.5000	2.6000	2.5000	2.6000	+6.996%	14	1,528	+196.154%
2026-05-19	2.1600	2.4400	2.1600	2.4300	+5.652%	59	1,447	+216.872%
2026-05-18	2.0000	2.3000	2.0000	2.3000	+22.340%	17	1,447	+234.783%
2026-05-15	2.1100	2.1300	1.8800	1.8800	-13.761%	179	1,447	+309.574%
2026-05-14	2.2200	2.3500	2.1000	2.1800	-0.909%	129	1,449	+253.211%
2026-05-13	2.4500	2.4500	2.1600	2.2000	-17.603%	642	1,010	+250.000%
2026-05-12	2.2200	2.6700	2.1500	2.6700	+8.980%	18	1,010	+188.390%
2026-05-11	2.5400	2.6200	2.3200	2.4500	-13.428%	130	1,010	+214.286%
2026-05-08	3.1000	3.1500	2.8200	2.8300	-22.466%	64	913	+172.085%
2026-05-07	3.6000	3.6500	3.6000	3.6500	-1.882%	10	849	+110.959%
2026-05-06	3.9000	3.9000	3.7000	3.7200	+5.682%	15	841	+106.989%
2026-05-05	3.5500	3.5700	3.4700	3.5200	+13.183%	15	836	+118.750%
2026-05-04	3.3600	3.3600	3.1100	3.1100	-14.795%	20	835	+147.588%
2026-05-01	3.6500	3.6500	3.6500	3.6500	-4.199%	12	820	+110.959%
2026-04-30	3.7500	3.8100	3.7400	3.8100	+13.731%	11	820	+102.100%
2026-04-29	3.2300	3.3500	3.2100	3.3500	-1.180%	66	809	+129.851%
2026-04-28	3.4600	3.4600	3.3600	3.3900	-1.739%	10	743	+127.139%
2026-04-27	3.3500	3.4500	3.3500	3.4500	+8.833%	11	743	+123.188%
2026-04-24	3.2500	3.2500	3.1700	3.1700	-14.785%	12	734	+142.902%
2026-04-23	3.8000	3.8000	3.7200	3.7200	+0.270%	22	745	+106.989%
2026-04-22	3.7100	3.7100	3.7100	3.7100	-14.319%	40	734	+107.547%
2026-04-21	4.3400	4.3400	4.3300	4.3300	+8.794%	3	694	+77.829%
2026-04-20	3.9300	3.9800	3.9300	3.9800	-5.687%	2	691	+93.467%
2026-04-17	4.2700	4.2700	4.2200	4.2200	+4.715%	3	690	+82.464%
2026-04-16	4.0500	4.0500	4.0300	4.0300	-10.444%	4	688	+91.067%
2026-04-15	4.4000	4.5000	4.3000	4.5000	+13.350%	36	685	+71.111%
2026-04-14	4.0200	4.0200	3.8800	3.9700	+1.795%	311	671	+93.955%
2026-04-13	3.6600	3.9000	3.6600	3.9000	+4.000%	27	812	+97.436%
2026-04-10	3.6500	3.8000	3.6500	3.7500	-2.597%	6	805	+105.333%
2026-04-09	3.8500	3.8500	3.8500	3.8500	+14.243%	1	807	+100.000%
2026-04-08	3.3700	3.3700	3.3700	3.3700	+22.545%	1	806	+128.487%
2026-04-06	2.7100	2.8000	2.7100	2.7500	+11.336%	33	805	+180.000%
2026-04-01	2.4600	2.5400	2.3700	2.4700	+21.078%	115	772	+211.741%
2026-03-30	2.0500	2.0500	2.0200	2.0400	-11.688%	4	721	+277.451%
2026-03-26	2.3100	2.3100	2.3100	2.3100	-0.858%	10	719	+233.333%
2026-03-24	2.3300	2.3300	2.3300	2.3300	+11.483%	14	710	+230.472%
2026-03-23	2.0900	2.1300	2.0900	2.0900	+4.500%	91	709	+268.421%
2026-03-20	1.9700	2.0000	1.9700	2.0000	+9.290%	5	626	+285.000%
2026-03-19	1.9000	1.9000	1.8300	1.8300	-6.154%	13	627	+320.765%
2026-03-16	2.0000	2.0000	1.9500	1.9500	-3.465%	10	625	+294.872%
2026-03-13	2.1800	2.1800	2.0000	2.0200	-4.265%	12	615	+281.188%
2026-03-12	2.1200	2.1200	2.0500	2.1100	-20.076%	36	610	+264.929%
2026-03-10	2.4500	2.6400	2.2900	2.6400	+28.780%	13	583	+191.667%
2026-03-09	2.1600	2.1700	2.0500	2.0500	-16.667%	34	579	+275.610%
2026-03-06	2.3700	2.4600	2.3600	2.4600	-10.870%	17	593	+213.008%
2026-03-05	2.7600	2.7600	2.7600	2.7600	-8.609%	2	609	+178.986%
2026-03-04	2.9600	3.0500	2.9600	3.0200	-7.077%	336	608	+154.967%
2026-03-03	2.7400	3.2500	2.7400	3.2500	+8.696%	15	307	+136.923%
2026-03-02	2.9400	2.9900	2.9400	2.9900	+0.673%	9	312	+157.525%
2026-02-27	3.1000	3.1000	2.8800	2.9700	-13.913%	95	303	+159.259%
2026-02-25	3.4500	3.4500	3.4500	3.4500	+6.154%	1	222	+123.188%
2026-02-24	3.2000	3.2500	3.2000	3.2500	-14.698%	20	222	+136.923%
2026-02-23	3.8100	3.8100	3.8100	3.8100	-8.193%	1	217	+102.100%
2026-02-12	4.1500	4.1500	4.1500	4.1500	-20.952%	104	217	+85.542%
2026-02-11	6.1500	6.1500	5.2500	5.2500	-0.943%	7	124	+46.667%
2026-02-10	5.3000	5.3000	5.3000	5.3000	-17.188%	1	123	+45.283%
2026-02-09	6.3000	6.4000	6.3000	6.4000	+0.787%	13	123	+20.313%
2026-02-06	6.1000	6.3500	6.1000	6.3500	+10.820%	65	115	+21.260%
2026-02-04	5.8300	5.8300	5.7300	5.7300	+15.524%	2	129	+34.380%
2026-02-03	5.0000	5.4000	4.9600	4.9600	+4.421%	59	129	+55.242%
2026-02-02	4.6500	4.8500	4.6500	4.7500	+6.742%	4	133	+62.105%
2026-01-30	4.4500	4.4500	4.4500	4.4500	+3.972%	1	135	+73.034%
2026-01-29	4.0400	4.2800	4.0400	4.2800	+15.676%	22	135	+79.907%
2026-01-28	3.7000	3.7000	3.7000	3.7000	+1.093%	2	135	+108.108%
2026-01-23	3.6600	3.6600	3.6600	3.6600	-17.753%	1	135	+110.383%
2026-01-20	4.4500	4.4500	4.4500	4.4500	+4.706%	44	134	+73.034%
2026-01-15	4.3000	4.3000	4.2500	4.2500	+2.410%	45	178	+81.176%
2026-01-14	4.3500	4.4300	3.8800	4.1500	-23.148%	43	134	+85.542%
2026-01-13	5.5900	5.5900	5.3500	5.4000	-8.163%	53	96	+42.593%
2026-01-12	6.0300	6.0300	5.8800	5.8800	-11.976%	2	49	+30.952%
2026-01-08	6.5200	6.6800	6.5200	6.6800	+7.742%	29	48	+15.269%
2026-01-02	6.2000	6.2200	6.1500	6.2000	+0.486%	10	23	+24.194%
2025-12-29	6.1700	6.1700	6.1700	6.1700	-8.321%	1	14	+24.797%
2025-12-24	6.7500	6.7500	6.7300	6.7300	0.000%	13	0	+14.413%