Dark

BAC20270115C33
BAC Jan 15 2027 33.00 Call (BAC270115C00033000)
option OPRA

Inactive

Jun 5, 2026

21.40+0.234%(+0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	21.7500	21.7500	21.4000	21.4000	+0.234%	2	866	0.000%
2026-06-04	21.2000	21.3500	21.2000	21.3500	+7.286%	9	868	+0.234%
2026-06-03	19.1000	19.9000	18.7000	19.9000	0.000%	7	870	+7.538%
2026-06-02	19.7000	20.0100	19.2500	19.9000	+5.013%	9	870	+7.538%
2026-06-01	19.0500	19.0500	18.9000	18.9500	+0.159%	5	871	+12.929%
2026-05-29	18.9500	18.9500	18.8500	18.9200	-6.104%	9	871	+13.108%
2026-05-05	20.1500	20.1500	20.1500	20.1500	+15.143%	1	872	+6.203%
2026-04-02	17.5000	17.5000	17.5000	17.5000	+2.700%	1	872	+22.286%
2026-03-31	17.0500	17.0500	17.0400	17.0400	+8.882%	5	872	+25.587%
2026-03-09	15.6500	15.6500	15.6500	15.6500	-13.056%	10	872	+36.741%
2026-03-04	18.0000	18.0000	18.0000	18.0000	-14.651%	2	872	+18.889%
2026-02-23	21.0900	21.0900	21.0900	21.0900	+4.045%	1	872	+1.470%
2026-02-13	19.8700	20.2700	19.8700	20.2700	-5.721%	5	871	+5.575%
2026-02-02	21.5000	21.5000	21.5000	21.5000	+2.527%	1	871	-0.465%
2026-01-15	20.9700	20.9700	20.9700	20.9700	+1.060%	20	872	+2.051%
2026-01-14	20.7500	20.7500	20.7500	20.7500	-17.495%	1	852	+3.133%
2026-01-05	24.0000	25.1500	24.0000	25.1500	+6.976%	15	851	-14.911%
2026-01-02	23.5100	23.5100	23.5100	23.5100	+3.114%	1	851	-8.975%
2025-12-17	22.9000	22.9000	22.8000	22.8000	+8.571%	2	852	-6.140%
2025-11-26	20.9500	21.0000	20.9500	21.0000	+6.114%	6	853	+1.905%
2025-11-21	19.7900	19.7900	19.7900	19.7900	-1.297%	1	853	+8.135%
2025-11-18	20.0500	20.0500	20.0500	20.0500	-4.067%	2	853	+6.733%
2025-10-29	20.9000	20.9000	20.9000	20.9000	+1.951%	4	853	+2.392%
2025-10-15	20.5000	20.5000	20.5000	20.5000	+14.525%	3	853	+4.390%
2025-10-13	17.9000	17.9000	17.9000	17.9000	+1.936%	19	856	+19.553%
2025-10-10	17.5600	17.5600	17.5600	17.5600	-6.446%	1	856	+21.868%
2025-10-08	18.7700	18.7700	18.7700	18.7700	-0.424%	5	855	+14.012%
2025-10-06	18.8500	18.8500	18.8500	18.8500	-1.050%	1	855	+13.528%
2025-10-03	19.0500	19.0500	19.0500	19.0500	-7.703%	1	854	+12.336%
2025-09-26	20.6400	20.6400	20.6400	20.6400	+0.340%	1	855	+3.682%
2025-09-23	20.5700	20.5700	20.5700	20.5700	-0.146%	3	855	+4.035%
2025-09-22	20.6000	20.6000	20.6000	20.6000	+1.079%	3	855	+3.883%
2025-09-18	20.2100	20.4400	20.2100	20.3800	+3.715%	552	858	+5.005%
2025-09-17	19.6500	19.6500	19.6500	19.6500	+2.504%	1	315	+8.906%
2025-09-12	19.2000	19.2000	19.1700	19.1700	+2.733%	66	315	+11.633%
2025-09-09	18.6600	18.6600	18.6600	18.6600	-1.530%	2	315	+14.684%
2025-09-05	19.0500	19.0500	18.9500	18.9500	+2.821%	8	316	+12.929%
2025-09-03	18.3200	18.4300	18.3200	18.4300	+5.920%	2	316	+16.115%
2025-08-22	17.4000	17.4000	17.4000	17.4000	+21.339%	7	316	+22.989%
2025-08-05	14.3400	14.3400	14.3400	14.3400	-1.443%	1	323	+49.233%
2025-08-04	14.5500	14.5500	14.5500	14.5500	-10.736%	2	324	+47.079%
2025-07-31	16.2200	16.3000	16.2200	16.3000	-4.230%	12	326	+31.288%
2025-07-30	17.0200	17.0200	17.0200	17.0200	+7.722%	7	328	+25.734%
2025-07-14	15.4800	15.8000	15.4800	15.8000	-2.589%	3	333	+35.443%
2025-07-08	16.2200	16.2200	16.2200	16.2200	-8.723%	5	332	+31.936%
2025-07-03	17.7700	17.7700	17.7700	17.7700	+3.615%	10	317	+20.428%
2025-07-01	17.1500	17.1500	17.1500	17.1500	+18.357%	10	317	+24.781%
2025-06-23	14.4900	14.4900	14.4900	14.4900	+0.976%	1	327	+47.688%
2025-06-18	14.3000	14.3500	14.3000	14.3500	+1.056%	10	335	+49.129%
2025-06-16	14.2000	14.2000	14.2000	14.2000	-2.740%	1	335	+50.704%
2025-06-10	14.6000	14.6000	14.6000	14.6000	+12.741%	10	336	+46.575%
2025-06-02	12.9500	12.9500	12.9500	12.9500	-8.156%	3	326	+65.251%
2025-05-19	14.1000	14.1000	14.1000	14.1000	+7.224%	1	326	+51.773%
2025-05-12	13.1500	13.1500	13.1500	13.1500	+14.248%	5	327	+62.738%
2025-05-08	11.4800	11.5100	11.4800	11.5100	+2.768%	2	328	+85.925%
2025-05-07	11.2000	11.2000	11.2000	11.2000	-2.183%	1	328	+91.071%
2025-05-05	11.4500	11.4500	11.4500	11.4500	+3.153%	1	329	+86.900%
2025-05-02	11.0000	11.1000	11.0000	11.1000	+10.119%	6	330	+92.793%
2025-04-25	10.0800	10.0800	10.0800	10.0800	+0.299%	6	333	+112.302%
2025-04-24	10.0500	10.0500	10.0500	10.0500	+3.608%	1	333	+112.935%
2025-04-23	9.8000	9.8000	9.7000	9.7000	+6.243%	5	332	+120.619%
2025-04-22	8.7500	9.1300	8.7500	9.1300	+11.341%	12	337	+134.392%
2025-04-17	8.2000	8.2000	8.2000	8.2000	-4.317%	1	329	+160.976%
2025-04-16	8.5700	8.5700	8.5700	8.5700	-9.789%	1	329	+149.708%
2025-04-15	9.5000	9.5000	9.5000	9.5000	+13.095%	50	330	+125.263%
2025-04-14	8.1300	8.4000	8.1300	8.4000	+1.205%	11	295	+154.762%
2025-04-09	6.9700	8.5200	6.5000	8.3000	+12.162%	48	295	+157.831%
2025-04-08	7.4000	7.4000	7.4000	7.4000	-7.500%	1	290	+189.189%
2025-04-07	7.1000	8.0000	7.0400	8.0000	+11.111%	119	289	+167.500%
2025-04-04	6.8000	7.2000	6.8000	7.2000	-15.094%	90	226	+197.222%
2025-04-03	8.4000	8.5000	8.4000	8.4800	-28.196%	25	201	+152.358%
2025-04-02	11.8100	11.8100	11.8100	11.8100	+3.415%	1	201	+81.202%
2025-03-28	11.4200	11.4200	11.4200	11.4200	-8.640%	2	200	+87.391%
2025-03-27	12.5000	12.5000	12.5000	12.5000	-1.575%	5	200	+71.200%
2025-03-26	13.1500	13.1500	12.7000	12.7000	-0.859%	7	195	+68.504%
2025-03-25	12.8100	12.8100	12.8100	12.8100	+26.832%	4	193	+67.057%
2025-03-13	10.3500	10.3500	10.1000	10.1000	-1.463%	13	189	+111.881%
2025-03-12	9.8000	10.2500	9.8000	10.2500	-15.984%	20	189	+108.780%
2025-03-05	12.2000	12.2000	12.2000	12.2000	-3.937%	3	189	+75.410%
2025-03-04	12.7000	12.7000	12.7000	12.7000	-9.286%	15	186	+68.504%
2025-02-27	14.0000	14.0000	14.0000	14.0000	+5.660%	30	139	+52.857%
2025-02-25	13.1500	13.2500	13.1500	13.2500	-7.986%	23	139	+61.509%
2025-02-21	14.5000	14.5000	14.4000	14.4000	-7.097%	8	139	+48.611%
2025-02-19	15.5000	15.5000	15.5000	15.5000	-2.821%	17	136	+38.065%
2025-02-10	16.0000	16.0000	15.9400	15.9500	-4.491%	4	136	+34.169%
2025-02-06	16.7000	16.7000	16.7000	16.7000	+5.363%	24	135	+28.144%
2025-02-05	15.8500	15.8500	15.8500	15.8500	-3.177%	12	111	+35.016%
2025-01-23	16.0900	16.3700	16.0900	16.3700	+7.344%	65	99	+30.727%
2025-01-22	15.2500	15.2500	15.2500	15.2500	-2.618%	3	41	+40.328%
2025-01-16	15.6600	15.6600	15.6600	15.6600	+0.707%	1	41	+36.654%
2025-01-08	15.5500	15.5500	15.5500	15.5500	+11.470%	1	40	+37.621%
2024-12-31	13.9500	13.9500	13.9500	13.9500	+1.751%	1	40	+53.405%
2024-12-23	13.8700	13.8700	13.7100	13.7100	-7.365%	14	40	+56.090%
2024-12-17	14.8000	14.8000	14.8000	14.8000	-7.500%	6	26	+44.595%
2024-12-12	16.0100	16.0100	16.0000	16.0000	+4.031%	21	32	+33.750%
2024-12-10	15.4500	15.4500	15.3800	15.3800	-5.933%	2	11	+39.142%
2024-12-05	16.7900	16.7900	16.3500	16.3500	+4.140%	2	11	+30.887%
2024-12-04	15.6600	15.7000	15.5400	15.7000	-8.401%	5	12	+36.306%
2024-11-27	17.1400	17.1400	17.1400	17.1400	+4.131%	1	11	+24.854%
2024-11-21	16.4600	16.4600	16.4600	16.4600	+5.513%	1	11	+30.012%
2024-11-14	15.6000	15.6000	15.6000	15.6000	-4.936%	1	11	+37.179%
2024-11-11	15.9000	16.4100	15.9000	16.4100	+9.037%	8	11	+30.408%
2024-11-08	15.0500	15.0500	15.0500	15.0500	+28.632%	2	9	+42.193%
2024-11-04	11.7500	11.7500	11.6100	11.7000	-4.490%	3	8	+82.906%
2024-10-21	12.2500	12.2500	12.2500	12.2500	-5.039%	1	8	+74.694%
2024-10-17	12.9500	12.9500	12.9000	12.9000	+5.651%	3	7	+65.891%
2024-10-11	12.2100	12.2100	12.2100	12.2100	+14.648%	4	4	+75.266%
2024-10-04	10.6500	10.6500	10.6500	10.6500	+4.823%	2	2	+100.939%
2024-09-23	10.1600	10.1600	10.1600	10.1600	0.000%	1	1	+110.630%