Dark

BAC20270115C35
BAC Jan 15 2027 35.00 Call (BAC270115C00035000)
option OPRA

EOD

Jul 1, 2026

23.84+1.274%(+0.30)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	23.8400	23.8400	23.8400	23.8400	+1.274%	1	4,258	0.000%
2026-06-29	23.6500	23.6500	23.5400	23.5400	-3.128%	2	4,259	+1.274%
2026-06-25	24.3000	24.3000	24.3000	24.3000	+2.316%	1	4,259	-1.893%
2026-06-24	23.7500	23.7500	23.7500	23.7500	+2.503%	1	4,260	+0.379%
2026-06-22	22.6400	23.1700	22.6400	23.1700	-0.643%	13	4,259	+2.892%
2026-06-17	23.3200	23.3200	23.3200	23.3200	+10.626%	1	4,270	+2.230%
2026-06-12	21.1500	21.1500	21.0800	21.0800	+6.518%	8	4,271	+13.093%
2026-06-09	19.7900	19.7900	19.7900	19.7900	+2.010%	1	4,279	+20.465%
2026-06-08	19.4000	19.4000	19.4000	19.4000	0.000%	2	4,278	+22.887%
2026-06-04	19.4000	19.4000	19.4000	19.4000	+6.301%	5	4,280	+22.887%
2026-06-02	17.4000	18.2500	17.0000	18.2500	+8.760%	7	4,285	+30.630%
2026-05-29	16.7800	16.7800	16.7800	16.7800	-3.452%	1	4,290	+42.074%
2026-05-27	17.1300	17.3800	17.1300	17.3800	-1.808%	2	4,289	+37.169%
2026-05-26	17.6500	17.7000	17.6500	17.7000	+1.143%	3	4,291	+34.689%
2026-05-22	17.6800	17.6800	17.5000	17.5000	+10.063%	2	4,293	+36.229%
2026-05-18	15.9000	15.9000	15.9000	15.9000	-0.749%	19	4,293	+49.937%
2026-05-13	16.3500	16.3500	16.0200	16.0200	-14.332%	2	4,293	+48.814%
2026-05-07	18.7000	18.7000	18.7000	18.7000	-1.319%	5	4,291	+27.487%
2026-05-05	18.9500	18.9500	18.9500	18.9500	+4.986%	10	4,286	+25.805%
2026-05-04	18.0500	18.0500	18.0500	18.0500	-8.515%	10	4,296	+32.078%
2026-05-01	19.8000	19.8000	19.6000	19.7300	+7.228%	5	4,281	+20.831%
2026-04-29	18.4000	18.4000	18.4000	18.4000	-1.022%	1	4,281	+29.565%
2026-04-28	19.0600	19.0600	18.5900	18.5900	-1.117%	13	4,281	+28.241%
2026-04-23	18.8000	18.8000	18.8000	18.8000	-4.033%	2	4,271	+26.809%
2026-04-16	19.5900	19.5900	19.5900	19.5900	-6.268%	1	4,273	+21.695%
2026-04-15	20.2000	20.9000	20.2000	20.9000	+12.668%	24	4,274	+14.067%
2026-04-09	18.4500	18.5500	18.4500	18.5500	+3.056%	20	4,276	+28.518%
2026-04-08	18.0500	18.0500	18.0000	18.0000	+27.660%	19	4,296	+32.444%
2026-03-31	14.1000	14.1000	14.1000	14.1000	+1.952%	1	4,305	+69.078%
2026-03-18	13.7400	13.8300	13.7400	13.8300	-1.915%	5	4,306	+72.379%
2026-03-16	14.1000	14.1000	14.1000	14.1000	-1.053%	1	4,304	+69.078%
2026-03-09	14.0000	14.2500	14.0000	14.2500	-9.810%	5	4,305	+67.298%
2026-03-05	16.3200	16.3200	15.8000	15.8000	-2.167%	6	4,306	+50.886%
2026-03-03	15.3800	16.1500	15.3800	16.1500	-0.615%	3	4,304	+47.616%
2026-02-27	16.0100	16.2500	16.0100	16.2500	-16.021%	21	4,303	+46.708%
2026-02-26	19.3500	19.3500	19.3500	19.3500	+16.216%	1	4,302	+23.204%
2026-02-24	16.6500	16.6500	16.6500	16.6500	-3.757%	4	4,301	+43.183%
2026-02-23	17.5000	17.5000	17.3000	17.3000	-7.635%	7	4,297	+37.803%
2026-02-20	18.7300	18.7300	18.7300	18.7300	-0.107%	1	4,296	+27.282%
2026-02-19	18.5000	18.7500	18.5000	18.7500	-2.850%	5	4,295	+27.147%
2026-02-17	19.3000	19.3000	19.3000	19.3000	+4.212%	1	4,296	+23.523%
2026-02-13	17.9000	18.5200	17.9000	18.5200	+0.108%	71	4,294	+28.726%
2026-02-12	18.6000	18.6000	18.5000	18.5000	-8.189%	15	4,294	+28.865%
2026-02-11	20.1500	20.2000	20.1500	20.1500	-3.635%	14	4,279	+18.313%
2026-02-10	21.2500	21.2500	20.5500	20.9100	-1.368%	21	4,269	+14.012%
2026-02-04	21.2000	21.2000	21.2000	21.2000	0.000%	2	4,248	+12.453%
2026-02-03	20.5000	21.2000	20.5000	21.2000	+11.579%	11	4,250	+12.453%
2026-01-29	19.0000	19.0000	19.0000	19.0000	+5.263%	1	4,259	+25.474%
2026-01-28	18.1500	18.1500	18.0500	18.0500	-0.715%	3	4,259	+32.078%
2026-01-27	18.1800	18.1800	18.1800	18.1800	+1.564%	3	4,257	+31.133%
2026-01-23	17.9000	17.9000	17.9000	17.9000	-5.291%	10	4,257	+33.184%
2026-01-20	18.9000	18.9000	18.9000	18.9000	-2.728%	1	4,247	+26.138%
2026-01-16	19.4300	19.4300	19.4300	19.4300	+2.533%	1	4,248	+22.697%
2026-01-15	18.9400	18.9500	18.9400	18.9500	-11.033%	30	4,248	+25.805%
2026-01-12	21.1000	21.3000	21.1000	21.3000	-5.333%	4	4,218	+11.925%
2026-01-09	22.5000	22.5000	22.5000	22.5000	+2.975%	2	4,214	+5.956%
2026-01-07	22.4500	22.4500	21.8500	21.8500	-6.424%	5	4,212	+9.108%
2026-01-05	24.0000	24.0000	23.3500	23.3500	+8.605%	11	4,206	+2.099%
2025-12-30	21.5000	21.5000	21.5000	21.5000	-0.922%	6	4,206	+10.884%
2025-12-29	21.6500	21.7000	21.6500	21.7000	-7.463%	2	4,206	+9.862%
2025-12-23	22.2000	23.4500	22.2000	23.4500	+9.070%	6	4,206	+1.663%
2025-12-12	21.3500	21.5000	21.3500	21.5000	+5.651%	6	4,212	+10.884%
2025-12-09	20.3500	20.3500	20.3500	20.3500	-3.095%	5	4,218	+17.150%
2025-12-04	21.0000	21.0000	21.0000	21.0000	+6.437%	1	4,213	+13.524%
2025-12-01	19.7300	19.7300	19.7300	19.7300	-1.841%	1	4,212	+20.831%
2025-11-28	20.1000	20.1000	20.1000	20.1000	+3.876%	5	4,212	+18.607%
2025-11-26	19.3500	19.3500	19.3500	19.3500	+4.821%	1	4,212	+23.204%
2025-11-18	18.4600	18.4600	18.4600	18.4600	-8.749%	1	4,212	+29.144%
2025-11-11	20.2300	20.2300	20.2300	20.2300	+1.658%	4	4,212	+17.845%
2025-11-10	19.9000	19.9000	19.9000	19.9000	-0.100%	1	4,212	+19.799%
2025-11-04	19.9200	19.9200	19.9200	19.9200	+1.685%	3	4,213	+19.679%
2025-10-30	19.5900	19.5900	19.5900	19.5900	+3.105%	10	4,213	+21.695%
2025-10-28	19.0000	19.0000	19.0000	19.0000	+0.529%	1	4,223	+25.474%
2025-10-24	18.9000	18.9000	18.9000	18.9000	+7.631%	1	4,223	+26.138%
2025-10-22	17.5600	17.5600	17.5600	17.5600	-7.579%	3	4,224	+35.763%
2025-10-15	18.8500	19.0000	18.8500	19.0000	+18.750%	9	4,224	+25.474%
2025-10-13	16.0000	16.0000	16.0000	16.0000	+0.629%	19	4,233	+49.000%
2025-10-10	15.9000	15.9000	15.9000	15.9000	-6.416%	1	4,233	+49.937%
2025-10-08	16.9900	16.9900	16.9900	16.9900	-0.933%	5	4,232	+40.318%
2025-10-06	17.1500	17.1500	17.1500	17.1500	-1.153%	3	4,227	+39.009%
2025-10-01	17.3500	17.3500	17.3500	17.3500	-3.611%	2	4,224	+37.406%
2025-09-30	18.0000	18.0000	18.0000	18.0000	-5.462%	1	4,222	+32.444%
2025-09-29	18.8400	19.0400	18.8400	19.0400	+1.169%	7	4,221	+25.210%
2025-09-23	18.8200	18.8200	18.8200	18.8200	-0.423%	3	4,228	+26.674%
2025-09-22	18.7000	18.9000	18.7000	18.9000	+3.562%	11	4,228	+26.138%
2025-09-17	18.2500	18.2500	18.2500	18.2500	+4.705%	11	4,218	+30.630%
2025-09-16	17.1500	17.4300	17.1500	17.4300	-0.229%	14	4,218	+36.776%
2025-09-12	17.5000	17.5000	17.4700	17.4700	+2.164%	66	4,218	+36.463%
2025-09-09	17.1000	17.1000	17.1000	17.1000	+3.636%	1	4,212	+39.415%
2025-09-08	16.2500	16.5000	16.2500	16.5000	-0.602%	18	4,211	+44.485%
2025-09-05	17.2500	17.2500	16.6000	16.6000	-0.896%	20	4,211	+43.614%
2025-09-03	16.6600	16.7500	16.6600	16.7500	-4.286%	2	4,200	+42.328%
2025-08-29	17.5000	17.5000	17.5000	17.5000	+8.696%	2	4,202	+36.229%
2025-08-25	16.1000	16.1000	16.1000	16.1000	+1.513%	1	4,202	+48.075%
2025-08-22	15.8600	15.8600	15.8600	15.8600	+4.342%	1	4,202	+50.315%
2025-08-20	15.2000	15.2000	15.2000	15.2000	+4.110%	1	4,203	+56.842%
2025-08-18	14.6000	14.6000	14.6000	14.6000	+4.286%	12	4,203	+63.288%
2025-08-15	14.1000	14.1000	14.0000	14.0000	+13.452%	12	4,215	+70.286%
2025-08-05	12.3400	12.3400	12.3400	12.3400	-4.341%	1	4,203	+93.193%
2025-08-01	12.9000	12.9000	12.9000	12.9000	-15.354%	1	4,202	+84.806%
2025-07-25	15.2600	15.2600	15.2300	15.2400	+0.263%	150	4,202	+56.430%
2025-07-23	15.1000	15.2000	15.1000	15.2000	+13.011%	4	4,052	+56.842%
2025-07-17	13.3300	13.4500	13.3300	13.4500	-1.103%	10	4,054	+77.249%
2025-07-15	13.6000	13.6000	13.6000	13.6000	-1.805%	5	4,054	+75.294%
2025-07-11	13.8500	13.8500	13.8500	13.8500	-3.147%	1	4,054	+72.130%
2025-07-09	14.3000	14.3000	14.3000	14.3000	-11.180%	1	4,055	+66.713%
2025-07-03	16.0000	16.1000	16.0000	16.1000	+9.227%	8	4,063	+48.075%
2025-06-26	14.5000	14.7400	14.5000	14.7400	+1.306%	3	4,063	+61.737%
2025-06-24	14.5500	14.5500	14.5500	14.5500	+17.339%	2	4,065	+63.849%
2025-06-13	12.0300	12.4200	11.9000	12.4000	-0.402%	42	4,065	+92.258%
2025-06-12	12.4500	12.4500	12.4500	12.4500	-3.638%	2	4,075	+91.486%
2025-06-10	12.9200	12.9200	12.9000	12.9200	-0.232%	4	4,073	+84.520%
2025-06-06	12.3500	13.0000	12.3500	12.9500	+4.604%	30	4,073	+84.093%
2025-06-04	12.3900	12.3900	12.3800	12.3800	-0.161%	2	4,082	+92.569%
2025-06-03	12.4600	12.4600	12.4000	12.4000	+4.996%	20	4,082	+92.258%
2025-06-02	11.8100	11.8100	11.8100	11.8100	-1.583%	1	4,083	+101.863%
2025-05-30	12.0000	12.0000	12.0000	12.0000	-0.826%	4	4,083	+98.667%
2025-05-28	12.1000	12.1000	12.1000	12.1000	+4.671%	5	4,083	+97.025%
2025-05-27	11.7000	11.7000	11.5600	11.5600	+0.522%	8	4,081	+106.228%
2025-05-21	11.5000	11.5000	11.5000	11.5000	-8.000%	8	4,081	+107.304%
2025-05-20	12.9000	12.9000	12.5000	12.5000	-0.398%	23	4,075	+90.720%
2025-05-19	12.5500	12.5500	12.5500	12.5500	+4.583%	1	4,055	+89.960%
2025-05-16	12.0000	12.0000	12.0000	12.0000	-3.692%	2	4,055	+98.667%
2025-05-14	12.4600	12.4600	12.4600	12.4600	+2.131%	15	4,056	+91.332%
2025-05-13	12.2000	12.2000	12.2000	12.2000	+5.903%	1	4,071	+95.410%
2025-05-12	11.5200	11.5200	11.5200	11.5200	+10.239%	1	4,072	+106.944%
2025-05-09	10.5500	10.5500	10.4500	10.4500	-0.948%	42	4,073	+128.134%
2025-05-08	10.5500	10.5500	10.5500	10.5500	+5.500%	4	4,072	+125.972%
2025-05-05	10.0000	10.0000	10.0000	10.0000	+3.093%	1	4,076	+138.400%
2025-05-02	9.7100	9.7100	9.7000	9.7000	+5.206%	4	4,075	+145.773%
2025-05-01	9.2500	9.2500	9.2200	9.2200	+6.590%	7	4,077	+158.568%
2025-04-30	8.6500	8.6500	8.6500	8.6500	-3.889%	2	4,084	+175.607%
2025-04-29	9.0000	9.0000	9.0000	9.0000	-0.552%	47	4,086	+164.889%
2025-04-28	9.0500	9.0500	9.0500	9.0500	+4.624%	90	4,110	+163.425%
2025-04-24	8.6500	8.6500	8.6500	8.6500	+0.933%	2	4,020	+175.607%
2025-04-23	8.9800	8.9800	8.5700	8.5700	+6.460%	3	4,022	+178.180%
2025-04-22	7.6500	8.0500	7.6500	8.0500	+14.509%	188	4,021	+196.149%
2025-04-21	7.0300	7.0300	7.0300	7.0300	-6.887%	2	3,856	+239.118%
2025-04-17	7.6000	7.6000	7.5500	7.5500	-1.307%	3	3,855	+215.762%
2025-04-16	8.0000	8.0000	7.6500	7.6500	+5.372%	11	3,855	+211.634%
2025-04-14	7.2600	7.2600	7.2600	7.2600	+7.875%	1	3,844	+228.375%
2025-04-11	7.0000	7.0000	6.7300	6.7300	+2.748%	14	3,845	+254.235%
2025-04-10	6.5500	6.5500	6.5500	6.5500	-14.824%	10	3,838	+263.969%
2025-04-09	5.7000	7.6900	5.6000	7.6900	+25.041%	1,514	3,828	+210.013%
2025-04-08	7.6000	7.6000	6.1500	6.1500	-10.088%	9	2,316	+287.642%
2025-04-07	6.2500	7.0000	6.2500	6.8400	+6.875%	20	2,313	+248.538%
2025-04-04	6.1000	6.4000	5.7000	6.4000	-13.514%	3,914	2,296	+272.500%
2025-04-03	7.9800	7.9800	7.3500	7.4000	-28.364%	904	596	+222.162%
2025-04-02	10.5000	10.5300	10.3300	10.3300	-2.085%	5	893	+130.784%
2025-03-31	10.2000	10.5500	10.2000	10.5500	+6.566%	6	891	+125.972%
2025-03-28	9.9000	9.9000	9.9000	9.9000	-10.407%	8	889	+140.808%
2025-03-27	11.0500	11.0500	11.0500	11.0500	-6.751%	4	889	+115.747%
2025-03-26	11.8500	11.8500	11.8500	11.8500	+2.597%	3	889	+101.181%
2025-03-25	11.5500	11.5500	11.5500	11.5500	+1.673%	5	886	+106.407%
2025-03-24	11.2000	11.3600	11.1500	11.3600	+7.170%	62	886	+109.859%
2025-03-21	10.6000	10.6000	10.6000	10.6000	+7.071%	10	873	+124.906%
2025-03-17	9.9000	9.9000	9.9000	9.9000	+1.538%	15	875	+140.808%
2025-03-14	9.3100	9.8000	9.3100	9.7500	+10.419%	46	875	+144.513%
2025-03-12	8.9400	8.9400	8.8300	8.8300	-1.889%	6	864	+169.989%
2025-03-11	9.5000	9.5000	8.7500	9.0000	+2.857%	39	858	+164.889%
2025-03-10	9.5000	9.5000	8.7500	8.7500	-9.607%	21	862	+172.457%
2025-03-07	10.1900	10.1900	9.6800	9.6800	-17.265%	14	852	+146.281%
2025-03-04	11.7000	11.7000	11.7000	11.7000	-13.333%	10	845	+103.761%
2025-03-03	13.6000	13.6000	13.5000	13.5000	+8.347%	2	855	+76.593%
2025-02-26	12.4500	12.4600	12.4500	12.4600	+2.636%	12	855	+91.332%
2025-02-25	12.1400	12.1400	12.1400	12.1400	-11.062%	3	845	+96.376%
2025-02-19	13.7000	13.7000	13.6500	13.6500	-4.076%	150	842	+74.652%
2025-02-18	14.2100	14.3000	14.2100	14.2300	+1.934%	175	924	+67.533%
2025-02-13	14.3300	14.3300	13.9600	13.9600	-5.034%	100	699	+70.774%
2025-02-11	14.7100	14.7100	14.7000	14.7000	+1.589%	47	699	+62.177%
2025-02-10	14.4800	14.4800	14.4700	14.4700	-0.207%	2	653	+64.755%
2025-02-04	14.1000	14.5000	14.1000	14.5000	+0.834%	2	652	+64.414%
2025-02-03	14.3800	14.3800	14.3800	14.3800	+0.771%	1	652	+65.786%
2025-01-17	14.5400	14.5400	14.2500	14.2700	+1.494%	212	657	+67.064%
2025-01-16	14.8500	14.8500	14.0600	14.0600	+2.778%	3	657	+69.559%
2025-01-06	13.7000	13.7000	13.6800	13.6800	+12.131%	10	658	+74.269%
2024-12-31	12.2000	12.2000	12.2000	12.2000	-1.215%	1	658	+95.410%
2024-12-30	12.3500	12.3500	12.3500	12.3500	-2.603%	50	658	+93.036%
2024-12-27	12.7500	13.0000	12.6800	12.6800	-1.629%	24	609	+88.013%
2024-12-26	12.8900	12.8900	12.8900	12.8900	+5.656%	70	604	+84.950%
2024-12-23	12.2000	12.2000	12.2000	12.2000	-5.058%	5	534	+95.410%
2024-12-20	12.2300	12.8500	12.2300	12.8500	+0.391%	2	530	+85.525%
2024-12-19	12.8000	12.8000	12.8000	12.8000	-7.581%	1	528	+86.250%
2024-12-16	13.8500	13.8500	13.8500	13.8500	+0.217%	1	527	+72.130%
2024-12-13	13.8200	13.8200	13.8200	13.8200	-5.017%	20	528	+72.504%
2024-12-12	14.5500	14.5500	14.5500	14.5500	-2.806%	1	518	+63.849%
2024-12-05	14.8000	14.9700	14.6800	14.9700	+2.254%	15	518	+59.252%
2024-12-03	14.6400	14.6400	14.6400	14.6400	-2.400%	2	506	+62.842%
2024-12-02	15.0000	15.0000	15.0000	15.0000	-3.846%	1	504	+58.933%
2024-11-26	15.7000	15.7000	15.6000	15.6000	+3.654%	2	503	+52.821%
2024-11-22	15.0500	15.0500	15.0500	15.0500	+2.311%	2	502	+58.405%
2024-11-21	14.7100	14.7100	14.7100	14.7100	+4.698%	6	499	+62.067%
2024-11-20	14.0500	14.0500	14.0500	14.0500	-2.633%	4	499	+69.680%
2024-11-19	14.4300	14.4300	14.4300	14.4300	-1.770%	2	499	+65.211%
2024-11-18	14.6900	14.6900	14.6900	14.6900	+2.655%	1	497	+62.287%
2024-11-15	14.3500	14.3500	14.3100	14.3100	+4.835%	6	496	+66.597%
2024-11-13	13.6500	13.6500	13.6500	13.6500	-4.878%	2	494	+74.652%
2024-11-12	14.3500	14.3500	14.3500	14.3500	+0.350%	3	494	+66.132%
2024-11-11	14.0000	14.9900	14.0000	14.3000	+6.876%	1,037	491	+66.713%
2024-11-08	13.5000	13.5000	13.3800	13.3800	-2.478%	12	154	+78.176%
2024-11-06	13.7200	13.7200	13.7200	13.7200	+27.628%	2	150	+73.761%
2024-11-05	10.7500	10.7500	10.7500	10.7500	+3.865%	2	148	+121.767%
2024-11-04	10.3500	10.3500	10.3500	10.3500	-5.306%	1	146	+130.338%
2024-11-01	10.9300	10.9300	10.9300	10.9300	+0.923%	40	145	+118.115%
2024-10-31	10.8300	10.8300	10.8300	10.8300	-2.957%	3	125	+120.129%
2024-10-30	11.1600	11.1600	11.1600	11.1600	-0.623%	10	122	+113.620%
2024-10-29	11.2300	11.2300	11.2300	11.2300	+1.354%	3	112	+112.289%
2024-10-28	11.2000	11.2000	11.0800	11.0800	+0.636%	20	109	+115.162%
2024-10-23	11.0100	11.0100	11.0100	11.0100	+0.091%	3	99	+116.530%
2024-10-18	11.0000	11.0000	11.0000	11.0000	+1.852%	2	96	+116.727%
2024-10-14	10.8000	10.8000	10.8000	10.8000	+17.647%	5	96	+120.741%
2024-10-10	9.1500	9.1800	9.1500	9.1800	-0.649%	34	91	+159.695%
2024-10-09	9.2400	9.2400	9.2400	9.2400	+0.108%	3	87	+158.009%
2024-10-04	9.2300	9.2300	9.2300	9.2300	+8.333%	2	84	+158.288%
2024-10-03	8.5200	8.5200	8.5200	8.5200	-3.182%	30	84	+179.812%
2024-10-01	8.0700	8.8000	8.0700	8.8000	-1.676%	46	54	+170.909%
2024-09-27	8.9500	8.9500	8.9500	8.9500	-2.928%	2	8	+166.369%
2024-09-23	9.2200	9.2200	9.2200	9.2200	-5.046%	1	8	+158.568%
2024-09-19	9.7100	9.7100	9.7100	9.7100	+10.341%	1	7	+145.520%
2024-09-17	8.9500	8.9500	8.8000	8.8000	0.000%	6	6	+170.909%