Dark

BAC20270115C20
BAC Jan 15 2027 20.00 Call (BAC270115C00020000)
option OPRA

EOD

Jun 30, 2026

37.11-1.172%(-0.44)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	37.1100	37.1100	37.1100	37.1100	-1.172%	1	416	0.000%
2026-06-29	37.5500	37.5500	37.5500	37.5500	+3.301%	1	416	-1.172%
2026-06-15	36.4000	36.4000	36.3500	36.3500	+0.832%	32	416	+2.091%
2026-06-12	36.1000	36.1000	36.0500	36.0500	+3.000%	6	417	+2.940%
2026-06-10	35.0000	35.0000	35.0000	35.0000	+3.093%	2	415	+6.029%
2026-06-04	34.4700	34.4700	33.8000	33.9500	+7.267%	450	415	+9.308%
2026-05-29	31.3000	31.6500	31.3000	31.6500	+5.782%	2	442	+17.251%
2026-05-13	29.9200	29.9200	29.9200	29.9200	-3.949%	1	441	+24.031%
2026-05-12	30.6000	31.1500	30.6000	31.1500	+0.907%	46	395	+19.133%
2026-05-11	30.8700	30.8700	30.8700	30.8700	-2.124%	1	395	+20.214%
2026-05-08	31.5400	31.5400	31.5400	31.5400	-2.954%	1	394	+17.660%
2026-05-04	32.4400	32.5000	32.4400	32.5000	-2.079%	31	394	+14.185%
2026-04-22	33.1900	33.1900	33.1900	33.1900	+3.267%	1	394	+11.811%
2026-04-08	32.1400	32.1400	32.1400	32.1400	+16.113%	1	394	+15.464%
2026-03-30	27.6700	27.6800	27.6700	27.6800	+0.655%	50	395	+34.068%
2026-03-27	28.0000	28.0000	27.5000	27.5000	-1.079%	2	345	+34.945%
2026-03-20	27.8000	27.8000	27.8000	27.8000	-0.287%	3	344	+33.489%
2026-03-18	27.8800	27.8800	27.8800	27.8800	+1.382%	1	344	+33.106%
2026-03-16	27.5000	27.5000	27.5000	27.5000	-1.079%	2	344	+34.945%
2026-03-12	27.8000	27.8000	27.8000	27.8000	-4.270%	1	342	+33.489%
2026-03-10	29.0400	29.0400	29.0400	29.0400	+5.370%	20	341	+27.789%
2026-03-09	27.5600	27.5600	27.5600	27.5600	-3.298%	2	331	+34.652%
2026-03-06	28.3500	28.5000	28.3500	28.5000	-4.202%	2	330	+30.211%
2026-03-05	29.7500	29.7500	29.7500	29.7500	-0.168%	1	330	+24.739%
2026-03-03	29.8000	29.8000	29.8000	29.8000	+0.404%	30	330	+24.530%
2026-02-27	29.8200	29.8200	29.6200	29.6800	-3.038%	61	300	+25.034%
2026-02-24	30.6100	30.6100	30.6100	30.6100	-2.547%	1	273	+21.235%
2026-02-23	31.4100	31.4100	31.4100	31.4100	-3.056%	1	273	+18.147%
2026-02-12	32.4000	32.4000	32.4000	32.4000	-10.000%	1	272	+14.537%
2026-02-10	36.0000	36.0000	36.0000	36.0000	0.000%	1	271	+3.083%
2026-02-04	35.9500	36.0000	35.9500	36.0000	+2.273%	10	271	+3.083%
2026-02-03	35.0400	35.2000	35.0400	35.2000	+10.000%	13	281	+5.426%
2026-01-28	32.0000	32.0000	32.0000	32.0000	+0.503%	1	292	+15.969%
2026-01-23	31.7900	31.8400	31.7900	31.8400	-5.463%	6	292	+16.552%
2026-01-22	33.6800	33.6800	33.6800	33.6800	+2.061%	1	286	+10.184%
2026-01-21	33.0000	33.0000	33.0000	33.0000	-0.542%	1	286	+12.455%
2026-01-15	33.1800	33.1800	33.1800	33.1800	-4.104%	70	285	+11.844%
2026-01-13	34.9500	34.9500	34.6000	34.6000	-1.284%	18	215	+7.254%
2026-01-12	35.0000	35.1900	35.0000	35.0500	-2.639%	35	206	+5.877%
2026-01-07	36.0000	36.0000	36.0000	36.0000	+0.699%	10	202	+3.083%
2026-01-02	35.7500	35.7500	35.7500	35.7500	-0.694%	2	192	+3.804%
2025-12-29	36.0000	36.0000	36.0000	36.0000	-1.207%	10	190	+3.083%
2025-12-26	39.0000	39.0000	36.4400	36.4400	-5.351%	2	180	+1.839%
2025-12-23	36.1900	38.5000	36.1900	38.5000	+1.316%	6	178	-3.610%
2025-12-15	38.0000	38.0000	38.0000	38.0000	+11.601%	1	172	-2.342%
2025-12-10	34.0500	34.0500	34.0500	34.0500	+0.147%	1	171	+8.987%
2025-12-09	34.0000	34.0000	34.0000	34.0000	+0.532%	10	171	+9.147%
2025-12-01	33.8200	33.8200	33.8200	33.8200	+3.204%	1	164	+9.728%
2025-11-25	32.9800	33.1000	32.7700	32.7700	+4.630%	3	164	+13.244%
2025-11-20	32.3100	32.3100	31.3200	31.3200	-3.034%	2	162	+18.487%
2025-11-19	32.3000	32.3000	32.3000	32.3000	+1.636%	1	161	+14.892%
2025-11-17	32.6000	32.6000	31.7800	31.7800	-2.962%	2	160	+16.772%
2025-11-14	32.7500	32.7500	32.7500	32.7500	-2.297%	1	159	+13.313%
2025-11-13	33.9000	33.9000	33.5200	33.5200	-0.916%	2	158	+10.710%
2025-11-11	34.0000	34.0000	33.8300	33.8300	+5.226%	3	157	+9.696%
2025-11-05	32.1500	32.1500	32.1500	32.1500	-3.221%	1	154	+15.428%
2025-11-03	33.2200	33.2200	33.2200	33.2200	+0.121%	1	152	+11.710%
2025-10-31	33.1800	33.1800	33.1800	33.1800	+0.090%	1	152	+11.844%
2025-10-30	33.1500	33.1500	33.1500	33.1500	+7.665%	1	151	+11.946%
2025-10-22	30.7900	30.7900	30.7900	30.7900	-3.631%	2	151	+20.526%
2025-10-20	31.9500	31.9500	31.9500	31.9500	+0.948%	1	149	+16.150%
2025-10-17	31.4000	31.6500	31.4000	31.6500	-2.615%	4	149	+17.251%
2025-10-15	31.9500	32.5000	31.9500	32.5000	+6.036%	2	148	+14.185%
2025-10-14	30.6500	30.6500	30.6500	30.6500	+0.988%	1	149	+21.077%
2025-10-08	30.4500	30.4500	30.3500	30.3500	-0.492%	5	149	+22.273%
2025-10-07	30.9000	30.9000	30.5000	30.5000	+0.164%	2	152	+21.672%
2025-10-06	31.3500	31.3500	30.4500	30.4500	-0.976%	3	152	+21.872%
2025-10-02	30.7500	30.7500	30.7500	30.7500	-1.757%	1	153	+20.683%
2025-10-01	31.3000	31.3000	31.3000	31.3000	-0.477%	1	154	+18.562%
2025-09-30	31.7000	31.7000	31.4500	31.4500	-3.823%	5	154	+17.997%
2025-09-29	32.5200	32.7600	32.4900	32.7000	+0.615%	8	153	+13.486%
2025-09-26	32.5000	32.5000	32.5000	32.5000	+2.201%	2	145	+14.185%
2025-09-25	31.8000	31.8000	31.8000	31.8000	-0.656%	1	147	+16.698%
2025-09-23	32.6000	32.6000	32.0100	32.0100	-1.386%	3	147	+15.933%
2025-09-18	32.4600	32.4700	32.4200	32.4600	+5.219%	5	145	+14.325%
2025-09-12	30.8500	30.8500	30.8500	30.8500	-1.280%	3	150	+20.292%
2025-09-11	31.2500	31.2500	31.2500	31.2500	+6.112%	1	153	+18.752%
2025-09-08	29.9500	30.1500	29.4500	29.4500	-4.538%	8	153	+26.010%
2025-09-05	30.8500	30.8500	30.8500	30.8500	+2.662%	1	155	+20.292%
2025-09-03	29.7500	30.0500	29.7500	30.0500	-0.661%	3	154	+23.494%
2025-09-02	30.6500	30.6500	30.2500	30.2500	-1.945%	4	152	+22.678%
2025-08-29	30.8500	30.8500	30.8500	30.8500	+1.815%	1	149	+20.292%
2025-08-27	30.6000	30.6800	29.9700	30.3000	+1.508%	4	149	+22.475%
2025-08-26	29.5500	29.8500	29.5500	29.8500	+0.505%	2	150	+24.322%
2025-08-22	28.6000	29.7100	28.6000	29.7000	+3.846%	6	150	+24.949%
2025-08-21	28.5000	28.6000	28.5000	28.6000	-0.175%	2	150	+29.755%
2025-08-20	28.6500	28.6500	28.6500	28.6500	+1.237%	1	150	+29.529%
2025-08-19	28.3000	28.3000	28.3000	28.3000	+1.799%	1	149	+31.131%
2025-08-18	27.1500	27.8000	27.1500	27.8000	+0.725%	4	149	+33.489%
2025-08-15	27.6000	27.6000	27.6000	27.6000	-1.075%	1	150	+34.457%
2025-08-14	27.6000	27.9000	27.6000	27.9000	+1.639%	5	150	+33.011%
2025-08-13	27.4500	27.4500	27.4500	27.4500	+0.476%	2	152	+35.191%
2025-08-12	26.5500	27.3200	26.5500	27.3200	+2.900%	7	150	+35.835%
2025-08-11	26.5000	26.5500	26.5000	26.5500	+0.759%	2	144	+39.774%
2025-08-08	25.7500	26.3500	25.7500	26.3500	+4.980%	10	142	+40.835%
2025-08-07	25.6000	25.6000	25.1000	25.1000	-3.089%	47	135	+47.849%
2025-08-06	26.1500	26.1500	25.9000	25.9000	+2.982%	2	93	+43.282%
2025-08-05	25.8000	25.8000	25.1500	25.1500	-4.008%	3	93	+47.555%
2025-08-01	26.8000	26.8000	26.0000	26.2000	-6.093%	6	94	+41.641%
2025-07-31	27.8500	27.9000	27.6000	27.9000	-1.379%	4	93	+33.011%
2025-07-29	28.2900	28.2900	28.2900	28.2900	-1.668%	1	93	+31.177%
2025-07-28	28.7700	28.7700	28.7700	28.7700	+0.070%	6	92	+28.989%
2025-07-25	28.7500	28.7500	28.7500	28.7500	+0.524%	1	92	+29.078%
2025-07-24	28.6500	28.6500	28.6000	28.6000	+3.436%	2	92	+29.755%
2025-07-18	27.6000	27.6500	27.6000	27.6500	+2.597%	2	92	+34.213%
2025-07-17	26.9000	26.9500	26.9000	26.9500	+2.277%	2	91	+37.699%
2025-07-15	27.0500	27.0500	26.3500	26.3500	-2.768%	5	90	+40.835%
2025-07-11	27.0000	27.1000	26.9000	27.1000	-1.095%	4	90	+36.937%
2025-07-10	27.4000	27.4000	27.4000	27.4000	+0.514%	1	91	+35.438%
2025-07-09	27.7500	27.7500	27.1700	27.2600	-1.232%	5	91	+36.134%
2025-07-08	27.6000	27.6000	27.6000	27.6000	-4.333%	1	92	+34.457%
2025-07-07	28.8500	28.8500	28.8500	28.8500	-1.670%	3	92	+28.631%
2025-07-03	29.3000	29.3500	29.3000	29.3400	+5.237%	5	91	+26.483%
2025-07-01	27.8800	27.8800	27.8800	27.8800	+0.288%	5	91	+33.106%
2025-06-27	27.8000	27.8000	27.8000	27.8000	+2.281%	2	91	+33.489%
2025-06-25	27.1800	27.1800	27.1800	27.1800	+4.619%	6	91	+36.534%
2025-06-20	25.9800	25.9800	25.9800	25.9800	+4.295%	2	85	+42.841%
2025-06-17	24.9100	24.9100	24.9100	24.9100	-2.885%	5	84	+48.976%
2025-06-16	25.6500	25.6500	25.6500	25.6500	+4.268%	1	79	+44.678%
2025-06-13	24.6000	24.6000	24.6000	24.6000	-3.756%	2	79	+50.854%
2025-06-10	25.5600	25.5600	25.5600	25.5600	+4.199%	2	78	+45.188%
2025-05-28	24.5300	24.5300	24.5300	24.5300	+0.450%	1	76	+51.284%
2025-05-27	24.4200	24.4200	24.4200	24.4200	-2.709%	8	76	+51.966%
2025-05-20	25.1000	25.1000	25.1000	25.1000	+3.505%	1	68	+47.849%
2025-05-13	24.2500	24.2500	24.2500	24.2500	+13.106%	1	67	+53.031%
2025-05-07	21.4400	21.4400	21.4400	21.4400	+7.200%	1	68	+73.088%
2025-04-25	20.0500	20.0500	20.0000	20.0000	-2.439%	4	68	+85.550%
2025-04-23	20.5000	20.5000	20.5000	20.5000	+14.206%	1	69	+81.024%
2025-04-21	17.9500	17.9500	17.9500	17.9500	-2.446%	1	69	+106.741%
2025-04-16	18.4000	18.4000	18.4000	18.4000	-2.646%	22	69	+101.685%
2025-04-15	19.0000	19.0000	18.9000	18.9000	+11.176%	10	68	+96.349%
2025-04-11	17.0000	17.0000	17.0000	17.0000	-2.857%	20	58	+118.294%
2025-04-09	17.2500	17.5000	17.2500	17.5000	+9.375%	12	48	+112.057%
2025-04-08	17.2000	17.2000	16.0000	16.0000	-2.439%	7	50	+131.938%
2025-04-07	17.1000	17.1000	16.4000	16.4000	-8.380%	11	50	+126.280%
2025-04-03	18.3600	18.3600	17.9000	17.9000	-20.161%	7	40	+107.318%
2025-03-28	22.4200	22.4200	22.4200	22.4200	-4.677%	2	38	+65.522%
2025-03-27	23.5200	23.5200	23.5200	23.5200	-0.968%	1	37	+57.781%
2025-03-25	23.7500	23.7500	23.7500	23.7500	+2.814%	1	36	+56.253%
2025-03-21	23.1000	23.1000	23.1000	23.1000	0.000%	10	36	+60.649%
2025-03-20	23.1000	23.1000	23.1000	23.1000	+0.217%	1	31	+60.649%
2025-03-19	22.3500	23.0500	22.3500	23.0500	+3.829%	3	30	+60.998%
2025-03-17	22.0000	22.2000	22.0000	22.2000	-15.589%	3	30	+67.162%
2025-03-03	26.8000	26.8000	26.3000	26.3000	+2.935%	2	29	+41.103%
2025-02-28	25.5500	25.5500	25.5500	25.5500	-3.585%	2	27	+45.245%
2025-01-31	26.5000	26.5000	26.5000	26.5000	-1.852%	10	27	+40.038%
2025-01-16	27.0000	27.0000	27.0000	27.0000	+5.510%	2	32	+37.444%
2025-01-08	25.5900	25.5900	25.5900	25.5900	+4.834%	5	25	+45.018%
2024-12-31	24.4100	24.4100	24.4100	24.4100	-0.367%	2	23	+52.028%
2024-12-30	24.5000	24.5000	24.5000	24.5000	-0.930%	5	23	+51.469%
2024-12-27	24.7300	24.7300	24.7300	24.7300	+0.939%	20	18	+50.061%
2024-12-23	24.5000	24.5000	24.5000	24.5000	-7.127%	3	9	+51.469%
2024-11-19	26.3800	26.3800	26.3800	26.3800	-2.006%	1	6	+40.675%
2024-11-18	26.9200	26.9200	26.9200	26.9200	+0.448%	1	7	+37.853%
2024-11-11	26.8000	26.8000	26.8000	26.8000	+17.802%	1	6	+38.470%
2024-10-15	23.5000	23.5000	22.7500	22.7500	+1.111%	2	5	+63.121%
2024-10-14	22.5000	22.5000	22.5000	22.5000	+11.940%	1	6	+64.933%
2024-09-27	20.1000	20.1000	20.1000	20.1000	+0.802%	2	5	+84.627%
2024-09-25	19.9400	19.9400	19.9400	19.9400	-3.204%	3	4	+86.108%
2024-09-23	20.6000	20.6000	20.6000	20.6000	0.000%	1	1	+80.146%