Dark

BAC20270115C30
BAC Jan 15 2027 30.00 Call (BAC270115C00030000)
option OPRA

EOD

Aug 24, 2026

32.40-6.628%(-2.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	32.4000	32.4000	32.4000	32.4000	-6.628%	1	462	0.000%
2026-08-14	34.7000	34.7000	34.7000	34.7000	+2.059%	4	462	-6.628%
2026-08-10	34.0000	34.0000	34.0000	34.0000	+2.812%	15	462	-4.706%
2026-08-07	32.8000	33.0700	32.8000	33.0700	-1.284%	110	462	-2.026%
2026-08-05	33.5000	33.5000	33.5000	33.5000	+1.515%	15	572	-3.284%
2026-08-04	33.0000	33.0000	33.0000	33.0000	+1.726%	15	587	-1.818%
2026-07-28	32.4400	32.4400	32.4400	32.4400	-0.185%	1	587	-0.123%
2026-07-27	32.5000	32.5000	32.5000	32.5000	+1.913%	15	588	-0.308%
2026-07-15	32.0000	32.0000	31.8900	31.8900	+6.300%	50	588	+1.599%
2026-07-06	30.0000	30.0000	30.0000	30.0000	+8.656%	10	598	+8.000%
2026-06-30	27.6100	27.6100	27.6100	27.6100	-4.793%	1	608	+17.349%
2026-06-25	29.0000	29.0000	29.0000	29.0000	+0.694%	10	609	+11.724%
2026-06-24	28.8000	28.8000	28.8000	28.8000	+2.055%	30	619	+12.500%
2026-06-23	28.2200	28.2200	28.2200	28.2200	+0.786%	1	589	+14.812%
2026-06-17	28.0000	28.0000	28.0000	28.0000	+6.020%	10	589	+15.714%
2026-06-12	26.3500	26.4100	26.3000	26.4100	+7.752%	34	599	+22.681%
2026-06-09	24.5200	24.5200	24.5100	24.5100	+1.072%	4	630	+32.191%
2026-06-04	24.2500	24.2500	24.2500	24.2500	+8.114%	3	631	+33.608%
2026-06-02	22.4300	22.4300	22.4300	22.4300	+1.955%	1	631	+44.449%
2026-06-01	21.8600	22.0000	21.8600	22.0000	-1.786%	2	632	+47.273%
2026-05-26	22.4000	22.4000	22.4000	22.4000	+12.000%	1	632	+44.643%
2026-05-15	20.0000	20.0000	20.0000	20.0000	-4.306%	3	631	+62.000%
2026-05-11	20.9000	20.9000	20.9000	20.9000	-9.914%	1	631	+55.024%
2026-05-05	23.2000	23.2000	23.2000	23.2000	-3.894%	2	631	+39.655%
2026-05-01	24.1400	24.1400	24.1400	24.1400	+1.131%	1	631	+34.217%
2026-04-30	23.3400	23.8700	23.3400	23.8700	+2.667%	2	631	+35.735%
2026-04-28	23.2500	23.2500	23.2500	23.2500	+0.737%	2	632	+39.355%
2026-04-27	23.0800	23.0800	23.0800	23.0800	+2.124%	2	634	+40.381%
2026-04-24	22.6000	22.6000	22.6000	22.6000	-5.833%	1	635	+43.363%
2026-04-20	24.0000	24.0000	24.0000	24.0000	-2.240%	3	635	+35.000%
2026-04-15	24.5500	24.5500	24.5500	24.5500	+5.591%	1	635	+31.976%
2026-04-09	23.2500	23.2500	23.2500	23.2500	+10.979%	1	635	+39.355%
2026-04-07	20.9800	20.9800	20.9500	20.9500	+1.897%	20	636	+54.654%
2026-04-02	20.5600	20.5600	20.5600	20.5600	+13.278%	20	616	+57.588%
2026-03-30	18.2000	18.2000	18.1500	18.1500	-10.237%	2	616	+78.512%
2026-03-25	20.2200	20.2200	20.2200	20.2200	+10.613%	1	616	+60.237%
2026-03-16	18.2800	18.2800	18.2800	18.2800	-2.036%	1	617	+77.243%
2026-03-12	18.6600	18.6600	18.6600	18.6600	-3.963%	1	616	+73.633%
2026-03-06	19.3200	19.4300	19.3200	19.4300	-8.651%	4	616	+66.752%
2026-03-03	21.1000	21.2700	21.1000	21.2700	+0.330%	5	613	+52.327%
2026-02-24	21.2000	21.2000	21.2000	21.2000	-3.636%	1	612	+52.830%
2026-02-23	23.5100	23.5100	22.0000	22.0000	-18.519%	2	611	+47.273%
2026-02-09	27.0000	27.0000	27.0000	27.0000	+6.049%	30	610	+20.000%
2026-02-05	25.4600	25.4600	25.4600	25.4600	-3.561%	1	610	+27.258%
2026-02-04	26.4000	26.4000	26.4000	26.4000	+10.000%	2	611	+22.727%
2026-02-02	24.0000	24.0000	24.0000	24.0000	+2.784%	2	611	+35.000%
2026-01-20	23.3500	23.3500	23.3500	23.3500	+1.965%	2	613	+38.758%
2026-01-14	22.9000	22.9000	22.9000	22.9000	-17.477%	2	615	+41.485%
2026-01-05	27.8100	27.8200	27.7500	27.7500	+2.550%	4	607	+16.757%
2025-12-24	27.0600	27.0600	27.0600	27.0600	+10.000%	28	607	+19.734%
2025-12-08	25.0000	25.0000	24.6000	24.6000	+0.944%	4	607	+31.707%
2025-12-03	24.3700	24.3700	24.3700	24.3700	-0.531%	1	608	+32.950%
2025-11-28	24.5000	24.5000	24.5000	24.5000	+2.725%	15	609	+32.245%
2025-11-26	23.8500	23.8500	23.8500	23.8500	+6.951%	4	594	+35.849%
2025-11-21	22.3000	22.3000	22.3000	22.3000	-4.292%	2	594	+45.291%
2025-11-17	23.3000	23.3000	23.3000	23.3000	-4.115%	3	592	+39.056%
2025-11-03	24.1900	24.3000	24.1900	24.3000	+0.579%	20	575	+33.333%
2025-10-30	24.1600	24.1600	24.1600	24.1600	+10.119%	1	575	+34.106%
2025-10-16	23.5800	23.5800	21.9400	21.9400	-4.609%	13	576	+47.675%
2025-10-15	23.0000	23.0000	23.0000	23.0000	+15.000%	22	585	+40.870%
2025-10-13	20.2000	20.2000	20.0000	20.0000	0.000%	6	579	+62.000%
2025-10-10	20.3500	20.3500	20.0000	20.0000	-4.580%	9	574	+62.000%
2025-10-09	20.9600	20.9600	20.9600	20.9600	-3.455%	5	565	+54.580%
2025-10-03	21.7100	21.7100	21.7100	21.7100	-6.704%	2	565	+49.240%
2025-09-29	23.2000	23.3000	23.2000	23.2700	+2.511%	301	565	+39.235%
2025-09-25	22.7000	22.7000	22.7000	22.7000	-2.197%	2	676	+42.731%
2025-09-24	23.2100	23.2100	23.2100	23.2100	-2.068%	2	678	+39.595%
2025-09-23	23.7000	23.7000	23.7000	23.7000	+3.811%	1	676	+36.709%
2025-09-18	22.8300	22.8300	22.8300	22.8300	+1.965%	5	677	+41.919%
2025-09-17	22.3900	22.3900	22.3900	22.3900	+2.848%	1	682	+44.707%
2025-09-15	21.7700	21.7700	21.7700	21.7700	+0.323%	10	681	+48.829%
2025-09-11	21.7000	21.7000	21.7000	21.7000	+1.639%	10	691	+49.309%
2025-09-05	21.3500	21.3500	21.3500	21.3500	-1.658%	5	681	+51.756%
2025-09-04	21.7100	21.7100	21.7100	21.7100	+3.184%	2	683	+49.240%
2025-09-03	20.9300	21.0400	20.9300	21.0400	-0.755%	2	685	+53.992%
2025-09-02	21.2000	21.2000	21.2000	21.2000	+1.000%	2	685	+52.830%
2025-08-26	20.9900	20.9900	20.9900	20.9900	+20.771%	4	685	+54.359%
2025-08-11	17.3800	17.3800	17.3800	17.3800	+6.170%	4	681	+86.421%
2025-08-07	16.3700	16.3700	16.3700	16.3700	-15.619%	3	677	+97.923%
2025-07-23	19.4000	19.4000	19.4000	19.4000	+14.454%	3	680	+67.010%
2025-07-16	16.9500	16.9500	16.9500	16.9500	-5.833%	4	677	+91.150%
2025-07-15	17.9000	18.0000	17.9000	18.0000	-1.907%	4	681	+80.000%
2025-07-14	18.3500	18.3500	18.3500	18.3500	-0.272%	1	681	+76.567%
2025-07-10	18.4000	18.4000	18.4000	18.4000	-0.809%	1	682	+76.087%
2025-07-08	18.5500	18.5500	18.5500	18.5500	-8.800%	10	681	+74.663%
2025-07-03	20.3400	20.3400	20.3400	20.3400	+8.770%	1	692	+59.292%
2025-06-30	18.5700	18.7000	18.5700	18.7000	-1.058%	6	692	+73.262%
2025-06-27	18.9000	18.9000	18.9000	18.9000	+2.162%	1	688	+71.429%
2025-06-24	18.5000	18.5000	18.5000	18.5000	+12.121%	3	689	+75.135%
2025-06-11	16.5000	16.5000	16.5000	16.5000	+2.104%	4	692	+96.364%
2025-06-05	16.1200	16.1600	16.1200	16.1600	+0.373%	2	688	+100.495%
2025-06-04	16.2500	16.2500	16.1000	16.1000	+6.411%	5	688	+101.242%
2025-05-22	15.1300	15.1300	15.1300	15.1300	-7.178%	2	689	+114.144%
2025-05-20	16.3000	16.3000	16.3000	16.3000	-1.212%	1	691	+98.773%
2025-05-19	16.5500	16.5500	16.5000	16.5000	+2.804%	3	692	+96.364%
2025-05-14	16.3800	16.3800	16.0500	16.0500	+0.062%	23	693	+101.869%
2025-05-13	15.8000	16.0400	15.8000	16.0400	+7.435%	5	673	+101.995%
2025-05-12	14.9300	14.9300	14.9300	14.9300	+5.512%	1	674	+117.013%
2025-05-08	14.1500	14.1500	14.1500	14.1500	+4.428%	1	674	+128.975%
2025-05-05	13.5600	13.5600	13.5500	13.5500	+1.803%	8	675	+139.114%
2025-05-02	13.1500	13.3100	13.0500	13.3100	+7.339%	16	675	+143.426%
2025-05-01	12.4000	12.4000	12.4000	12.4000	+4.202%	3	679	+161.290%
2025-04-30	11.9000	11.9000	11.9000	11.9000	-3.644%	2	676	+172.269%
2025-04-29	12.3500	12.3500	12.3500	12.3500	+2.235%	20	678	+162.348%
2025-04-28	12.0800	12.0800	12.0800	12.0800	-1.065%	1	678	+168.212%
2025-04-24	12.0000	12.2100	12.0000	12.2100	+13.056%	4	679	+165.356%
2025-04-22	10.8000	10.8000	10.7400	10.8000	+9.091%	9	682	+200.000%
2025-04-21	10.0000	10.0000	9.9000	9.9000	-11.607%	12	684	+227.273%
2025-04-15	11.2000	11.2000	11.2000	11.2000	+9.268%	2	682	+189.286%
2025-04-14	10.2500	10.2500	10.2500	10.2500	+11.778%	50	684	+216.098%
2025-04-11	9.3000	9.3000	9.1700	9.1700	-0.650%	402	734	+253.326%
2025-04-10	9.1400	9.6200	9.1400	9.2300	-4.747%	282	724	+251.029%
2025-04-09	8.3000	9.6900	8.2500	9.6900	+2.540%	18	724	+234.365%
2025-04-08	9.6500	9.6500	9.4500	9.4500	-3.077%	2	716	+242.857%
2025-04-07	9.0000	9.7500	8.8500	9.7500	+12.069%	17	717	+232.308%
2025-04-04	9.0000	9.0000	8.2500	8.7000	-15.534%	362	702	+272.414%
2025-04-03	10.6500	10.6500	10.2000	10.3000	-24.431%	10	542	+214.563%
2025-03-31	13.1700	13.6300	13.1600	13.6300	-1.160%	9	535	+137.711%
2025-03-28	13.7900	13.7900	13.7900	13.7900	-5.548%	2	541	+134.953%
2025-03-19	14.6000	14.6000	14.6000	14.6000	+15.873%	6	541	+121.918%
2025-03-11	13.0400	13.0400	12.1000	12.6000	-5.263%	64	535	+157.143%
2025-03-07	13.3000	13.3000	13.3000	13.3000	-10.135%	20	492	+143.609%
2025-03-04	16.2000	16.2000	14.8000	14.8000	-13.450%	13	482	+118.919%
2025-02-21	17.1000	17.1000	17.1000	17.1000	-7.618%	2	489	+89.474%
2025-02-10	18.3500	18.5100	18.2800	18.5100	+4.282%	3	490	+75.041%
2025-02-03	17.7500	17.7500	17.7500	17.7500	+1.953%	1	489	+82.535%
2025-01-10	17.4100	17.4100	17.4100	17.4100	+6.223%	40	489	+86.100%
2025-01-02	16.3900	16.3900	16.3900	16.3900	+3.147%	10	469	+97.682%
2024-12-31	15.8900	15.8900	15.8900	15.8900	-9.459%	1	459	+103.902%
2024-12-13	17.5500	17.5500	17.5500	17.5500	-2.500%	2	459	+84.615%
2024-12-11	18.0000	18.0000	18.0000	18.0000	-4.051%	3	458	+80.000%
2024-12-09	18.7600	18.7600	18.7600	18.7600	+3.304%	1	455	+72.708%
2024-12-06	18.1600	18.1600	18.1600	18.1600	-2.627%	2	456	+78.414%
2024-12-03	19.7300	19.7300	18.6500	18.6500	-4.359%	402	456	+73.727%
2024-11-29	19.5000	19.5000	19.5000	19.5000	+4.278%	2	55	+66.154%
2024-11-22	18.7000	18.7000	18.7000	18.7000	+2.522%	2	55	+73.262%
2024-11-13	18.1300	18.2400	18.1300	18.2400	+6.667%	50	55	+77.632%
2024-11-08	17.1800	17.1800	17.1000	17.1000	-1.950%	28	16	+89.474%
2024-11-06	16.3800	17.4400	16.3800	17.4400	+16.968%	5	7	+85.780%
2024-10-29	14.9100	14.9100	14.9100	14.9100	+5.745%	1	8	+117.304%
2024-10-21	14.1000	14.1000	14.1000	14.1000	-5.369%	1	7	+129.787%
2024-10-17	14.9000	14.9000	14.9000	14.9000	+3.760%	3	6	+117.450%
2024-10-14	14.3600	14.3600	14.3600	14.3600	+11.318%	2	3	+125.627%
2024-10-07	12.9000	12.9000	12.9000	12.9000	0.000%	1	1	+151.163%