Dark

BAC20270115C37
BAC Jan 15 2027 37.00 Call (BAC270115C00037000)
option OPRA

EOD

Aug 24, 2026

25.21-9.120%(-2.53)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	25.2100	25.2100	25.2100	25.2100	-9.120%	3	2,086	0.000%
2026-08-13	27.7400	27.7400	27.7400	27.7400	-0.395%	5	2,089	-9.120%
2026-08-12	27.8500	27.8500	27.8500	27.8500	+2.843%	1	2,094	-9.479%
2026-08-11	27.4200	27.4200	27.0800	27.0800	+1.423%	2	2,095	-6.905%
2026-08-05	26.7000	26.7000	26.7000	26.7000	+6.886%	1	2,095	-5.581%
2026-07-29	24.9800	24.9800	24.9800	24.9800	+16.893%	1	2,096	+0.921%
2026-06-26	21.4000	21.4000	21.3700	21.3700	+5.687%	2	2,097	+17.969%
2026-06-15	20.2200	20.2200	20.2200	20.2200	+3.692%	1	2,097	+24.679%
2026-06-12	19.5000	19.5000	19.5000	19.5000	+10.169%	2	2,096	+29.282%
2026-06-05	17.9000	17.9000	17.7000	17.7000	-0.169%	5	2,098	+42.429%
2026-06-04	17.8800	17.8800	17.7300	17.7300	+10.124%	5	2,099	+42.188%
2026-06-03	16.0600	16.1300	16.0600	16.1000	+7.909%	430	2,100	+56.584%
2026-06-01	14.9200	14.9200	14.9200	14.9200	-2.035%	1	2,100	+68.968%
2026-05-21	15.2300	15.2300	15.2300	15.2300	+6.877%	2	2,100	+65.529%
2026-05-18	14.2500	14.2500	14.2500	14.2500	-0.140%	1	2,100	+76.912%
2026-05-14	14.2700	14.2700	14.2700	14.2700	-13.410%	6	2,101	+76.664%
2026-05-05	16.4800	16.4800	16.4800	16.4800	+3.000%	40	2,101	+52.973%
2026-04-24	16.3700	16.3700	16.0000	16.0000	-11.846%	4	2,101	+57.563%
2026-04-17	18.1500	18.1500	18.1500	18.1500	+4.611%	1	2,105	+38.898%
2026-04-15	17.3500	17.3500	17.3500	17.3500	+5.793%	1	2,106	+45.303%
2026-04-09	16.4000	16.4000	16.4000	16.4000	+5.128%	1	2,108	+53.720%
2026-04-06	15.6000	15.6000	15.6000	15.6000	+10.560%	1	2,109	+61.603%
2026-04-01	14.1100	14.1100	14.1100	14.1100	+7.300%	1	2,109	+78.668%
2026-03-31	12.7500	13.1500	12.7500	13.1500	+6.478%	36	2,110	+91.711%
2026-03-30	12.5600	12.5600	12.2500	12.3500	-10.116%	28	2,111	+104.130%
2026-03-25	13.7400	13.7400	13.7400	13.7400	+10.717%	1	2,111	+83.479%
2026-03-19	12.3900	12.4100	12.3900	12.4100	-3.424%	2	2,111	+103.143%
2026-03-16	12.8500	12.8500	12.8500	12.8500	+4.049%	4	2,111	+96.187%
2026-03-09	12.1000	12.3500	12.1000	12.3500	-17.336%	32	2,111	+104.130%
2026-03-03	14.9400	14.9400	14.9400	14.9400	-11.910%	1	2,110	+68.742%
2026-02-20	16.9600	16.9600	16.9600	16.9600	-5.778%	2	2,110	+48.644%
2026-02-02	17.6000	18.0000	17.6000	18.0000	+8.761%	20	2,110	+40.056%
2026-01-26	16.5000	16.5500	16.5000	16.5500	-2.647%	2	2,130	+52.326%
2026-01-22	17.0000	17.0000	17.0000	17.0000	-1.163%	3	2,132	+48.294%
2026-01-20	17.2000	17.2000	17.2000	17.2000	-0.578%	10	2,129	+46.570%
2026-01-15	17.3000	17.3000	17.3000	17.3000	+1.170%	2	2,119	+45.723%
2026-01-14	17.4800	17.4800	17.0800	17.1000	-16.012%	4	2,117	+47.427%
2026-01-09	20.3600	20.3600	20.3600	20.3600	+2.106%	5	2,117	+23.821%
2026-01-07	20.1600	20.1600	19.9400	19.9400	-6.385%	5	2,112	+26.429%
2026-01-05	21.3000	21.3000	21.3000	21.3000	+4.668%	1	2,114	+18.357%
2026-01-02	20.3500	20.3500	20.3500	20.3500	+2.622%	1	2,115	+23.882%
2025-12-30	19.8300	19.8300	19.8300	19.8300	-1.832%	1	2,114	+27.131%
2025-12-22	20.2000	20.2000	20.2000	20.2000	+0.248%	1	2,114	+24.802%
2025-12-16	20.1500	20.1500	20.1500	20.1500	-0.050%	1	2,114	+25.112%
2025-12-15	20.0000	20.1600	20.0000	20.1600	+8.387%	5	2,114	+25.050%
2025-12-09	18.6000	18.6000	18.6000	18.6000	+2.310%	21	2,117	+35.538%
2025-12-03	18.1800	18.1800	18.1800	18.1800	+2.423%	1	2,097	+38.669%
2025-12-02	17.7500	17.7500	17.7500	17.7500	+1.545%	1	2,097	+42.028%
2025-11-26	17.4800	17.4800	17.4800	17.4800	-0.569%	4	2,094	+44.222%
2025-11-25	17.5800	17.5800	17.5800	17.5800	+7.523%	1	2,094	+43.402%
2025-11-21	16.3500	16.3500	16.3500	16.3500	-4.665%	6	2,093	+54.190%
2025-10-24	17.1500	17.1500	17.1500	17.1500	+6.854%	1	2,093	+46.997%
2025-10-22	16.0500	16.0500	16.0500	16.0500	-1.170%	3	2,093	+57.072%
2025-10-17	16.2400	16.2400	16.2400	16.2400	+13.965%	3	2,093	+55.234%
2025-10-14	14.2500	14.2500	14.2500	14.2500	-5.253%	1	2,093	+76.912%
2025-10-09	15.0400	15.0400	15.0400	15.0400	-14.545%	2	2,094	+67.620%
2025-09-23	17.6000	17.6000	17.6000	17.6000	+3.529%	1	2,094	+43.239%
2025-09-22	17.0000	17.0000	17.0000	17.0000	+0.532%	1	2,093	+48.294%
2025-09-18	16.9100	16.9100	16.9100	16.9100	+6.553%	2	2,094	+49.083%
2025-09-16	15.8800	15.8800	15.8700	15.8700	+0.698%	16	2,094	+58.853%
2025-09-11	15.7500	15.7600	15.7500	15.7600	+1.743%	100	2,094	+59.962%
2025-09-09	15.5500	15.5500	15.4900	15.4900	-0.386%	3	1,994	+62.750%
2025-09-04	15.5500	15.5500	15.5500	15.5500	+1.967%	1	1,991	+62.122%
2025-09-02	15.2500	15.2500	15.2500	15.2500	+4.309%	1	1,992	+65.311%
2025-08-22	14.2500	14.6200	14.2500	14.6200	+24.426%	6	1,992	+72.435%
2025-08-11	11.7500	11.7500	11.7500	11.7500	+2.441%	1	1,997	+114.553%
2025-08-06	11.4800	11.4800	11.4700	11.4700	-0.693%	6	1,997	+119.791%
2025-08-01	11.4700	11.5500	11.3000	11.5500	-15.136%	4	1,997	+118.268%
2025-07-29	13.7700	13.7700	13.6100	13.6100	-0.147%	33	1,995	+85.231%
2025-07-28	13.8500	13.8500	13.6300	13.6300	-4.418%	6	2,028	+84.960%
2025-07-24	14.2600	14.2600	14.2600	14.2600	+9.272%	10	2,028	+76.788%
2025-07-21	13.3600	13.3600	13.0500	13.0500	+3.571%	4	2,028	+93.180%
2025-07-18	12.6000	12.6000	12.6000	12.6000	+2.273%	1	2,028	+100.079%
2025-07-17	11.9000	12.3200	11.9000	12.3200	+1.399%	44	2,028	+104.627%
2025-07-15	12.1500	12.1500	12.1500	12.1500	-3.033%	5	2,046	+107.490%
2025-07-11	12.4600	12.5400	12.4600	12.5300	-2.414%	9	2,041	+101.197%
2025-07-10	12.8400	12.8400	12.8400	12.8400	+1.986%	2	2,041	+96.340%
2025-07-09	12.5900	12.5900	12.5900	12.5900	-3.377%	1	2,041	+100.238%
2025-07-08	13.4500	13.4500	13.0300	13.0300	-10.447%	3	2,040	+93.477%
2025-07-03	14.5500	14.5500	14.5500	14.5500	+5.818%	1	2,042	+73.265%
2025-07-01	13.7500	13.7500	13.7500	13.7500	+4.962%	5	2,042	+83.345%
2025-06-30	13.1000	13.1000	13.1000	13.1000	+0.769%	3	2,047	+92.443%
2025-06-27	13.3500	13.3500	13.0000	13.0000	-0.154%	8	2,044	+93.923%
2025-06-24	13.0200	13.0200	13.0200	13.0200	+4.160%	1	2,043	+93.625%
2025-06-23	11.6000	12.5000	11.5600	12.5000	+5.307%	35	2,044	+101.680%
2025-06-20	11.8700	11.8700	11.8700	11.8700	+5.982%	4	2,079	+112.384%
2025-06-16	11.2000	11.2000	11.2000	11.2000	+6.667%	3	2,077	+125.089%
2025-06-13	10.5000	10.5000	10.5000	10.5000	-5.491%	20	2,075	+140.095%
2025-06-12	11.1100	11.1100	11.1100	11.1100	-1.942%	3	2,085	+126.913%
2025-06-11	11.7500	11.7500	11.1500	11.3300	-1.478%	3	2,085	+122.507%
2025-06-06	11.4500	11.5000	11.4500	11.5000	+4.545%	46	2,085	+119.217%
2025-06-05	11.0000	11.0000	11.0000	11.0000	+1.852%	25	2,085	+129.182%
2025-05-29	10.8000	10.8000	10.8000	10.8000	0.000%	20	2,085	+133.426%
2025-05-27	10.4500	10.8000	10.4500	10.8000	+5.366%	11	2,065	+133.426%
2025-05-22	10.3500	10.3500	10.2500	10.2500	+5.670%	15	2,076	+145.951%
2025-05-21	10.6500	10.6500	9.7000	9.7000	-12.217%	16	2,089	+159.897%
2025-05-20	11.1500	11.1600	11.0500	11.0500	-0.897%	31	2,075	+128.145%
2025-05-16	10.7500	11.1500	10.7500	11.1500	-1.762%	8	2,074	+126.099%
2025-05-14	10.8500	11.3500	10.8500	11.3500	+12.154%	7	2,075	+122.115%
2025-05-12	9.6500	10.2500	9.6500	10.1200	+11.209%	41	2,082	+149.111%
2025-05-09	9.1000	9.1000	9.1000	9.1000	-1.834%	12	2,118	+177.033%
2025-05-08	9.3000	9.3000	9.2700	9.2700	+4.746%	12	2,112	+171.953%
2025-05-05	8.8500	8.8500	8.8500	8.8500	+1.724%	2	2,104	+184.859%
2025-05-02	8.4400	8.7000	8.4400	8.7000	+6.227%	56	2,106	+189.770%
2025-05-01	7.8700	8.2000	7.8700	8.1900	+9.200%	106	2,084	+207.814%
2025-04-30	7.3700	7.5000	7.3700	7.5000	-1.961%	11	2,070	+236.133%
2025-04-29	7.6500	7.6500	7.6500	7.6500	+0.923%	1	2,059	+229.542%
2025-04-25	7.7000	7.7000	7.5800	7.5800	-1.940%	214	2,059	+232.586%
2025-04-24	7.2500	7.7300	7.2500	7.7300	+3.758%	23	1,952	+226.132%
2025-04-23	7.9700	8.1100	7.3700	7.4500	+8.918%	195	1,940	+238.389%
2025-04-22	6.6000	7.1600	6.6000	6.8400	+14.000%	94	1,825	+268.567%
2025-04-21	6.0000	6.0000	6.0000	6.0000	-6.977%	1	1,767	+320.167%
2025-04-17	6.3600	6.4500	6.3600	6.4500	+3.200%	12	1,767	+290.853%
2025-04-16	6.4000	6.4000	6.2500	6.2500	-10.842%	21	1,767	+303.360%
2025-04-15	7.5000	7.5000	7.0100	7.0100	+12.160%	12	1,788	+259.629%
2025-04-14	6.3000	6.3000	6.0500	6.2500	+6.838%	30	1,795	+303.360%
2025-04-11	5.5500	5.8500	5.4000	5.8500	+2.632%	40	1,790	+330.940%
2025-04-10	5.8000	6.0900	5.5000	5.7000	-12.308%	37	1,779	+342.281%
2025-04-09	4.8500	6.5000	4.8200	6.5000	+9.244%	23	1,748	+287.846%
2025-04-07	5.7700	6.2500	5.4000	5.9500	+13.333%	864	1,755	+323.697%
2025-04-04	5.0000	5.2600	4.9500	5.2500	-17.582%	230	1,210	+380.190%
2025-04-03	6.7500	6.8000	6.3500	6.3700	-30.000%	91	1,099	+295.761%
2025-04-01	9.0000	9.1000	9.0000	9.1000	-1.087%	4	1,029	+177.033%
2025-03-31	8.5500	9.2000	8.5500	9.2000	-6.599%	12	1,032	+174.022%
2025-03-27	9.8100	9.8500	9.8100	9.8500	-0.605%	20	1,035	+155.939%
2025-03-26	10.4500	10.4500	9.9100	9.9100	+6.559%	27	1,050	+154.390%
2025-03-21	9.3000	9.3000	9.3000	9.3000	-2.105%	2	1,075	+171.075%
2025-03-20	9.3500	9.6500	9.3500	9.5000	-4.040%	5	1,074	+165.368%
2025-03-19	8.9000	9.9000	8.7900	9.9000	+14.451%	8	1,074	+154.646%
2025-03-17	8.6000	8.6500	8.6000	8.6500	+1.170%	6	1,074	+191.445%
2025-03-14	8.0100	8.5500	8.0100	8.5500	+12.352%	14	1,078	+194.854%
2025-03-13	7.6100	7.6100	7.6100	7.6100	+1.874%	1	1,082	+231.275%
2025-03-12	7.4700	7.4700	7.4700	7.4700	-3.613%	2	1,082	+237.483%
2025-03-11	7.6500	7.8500	7.6500	7.7500	0.000%	5	1,080	+225.290%
2025-03-10	8.1100	8.1700	7.7500	7.7500	-14.648%	5	1,083	+225.290%
2025-03-07	8.6500	9.0800	8.6500	9.0800	+2.252%	32	1,079	+177.643%
2025-03-06	8.9700	9.0000	8.7500	8.8800	-6.526%	51	1,063	+183.896%
2025-03-05	9.3000	9.6500	9.3000	9.5000	-5.660%	31	1,012	+165.368%
2025-03-04	10.7000	10.7000	10.0000	10.0700	-16.083%	12	987	+150.348%
2025-03-03	12.6600	12.6600	12.0000	12.0000	+0.840%	13	987	+110.083%
2025-02-28	11.7000	11.9000	11.7000	11.9000	+7.692%	14	975	+111.849%
2025-02-27	11.0500	11.0500	11.0500	11.0500	+2.600%	50	925	+128.145%
2025-02-26	10.8500	10.9000	10.6200	10.7700	-5.939%	106	925	+134.076%
2025-02-24	11.4600	11.4600	11.4500	11.4500	-5.294%	4	823	+120.175%
2025-02-21	12.0900	12.0900	12.0900	12.0900	+0.750%	40	823	+108.519%
2025-02-20	12.0000	12.0000	12.0000	12.0000	-3.846%	5	803	+110.083%
2025-02-19	12.4800	12.4800	12.4800	12.4800	-4.000%	30	798	+102.003%
2025-02-10	13.0000	13.0000	13.0000	13.0000	-6.542%	5	768	+93.923%
2025-02-06	13.8000	14.0000	13.8000	13.9100	+3.806%	8	773	+81.237%
2025-02-05	13.2000	13.4000	13.0400	13.4000	+2.682%	282	773	+88.134%
2025-02-04	12.8500	13.0500	12.8500	13.0500	+9.388%	5	495	+93.180%
2025-02-03	12.0000	12.0000	11.9300	11.9300	-9.070%	16	500	+111.316%
2025-01-30	13.1200	13.1200	13.1200	13.1200	-0.531%	1	485	+92.149%
2025-01-28	13.2000	13.2000	13.1900	13.1900	+0.152%	75	485	+91.130%
2025-01-27	13.1700	13.1700	13.1700	13.1700	+1.308%	30	410	+91.420%
2025-01-24	12.9900	13.0900	12.9900	13.0000	-0.230%	800	440	+93.923%
2025-01-21	13.1400	13.1400	13.0300	13.0300	-0.988%	5	283	+93.477%
2025-01-17	13.1600	13.1600	13.1600	13.1600	+3.135%	14	277	+91.565%
2025-01-16	13.4000	13.4000	12.7400	12.7600	-4.276%	28	277	+97.571%
2025-01-15	13.4800	13.4800	13.3300	13.3300	+9.262%	9	253	+89.122%
2025-01-14	12.3200	12.3200	12.2000	12.2000	+2.954%	2	247	+106.639%
2025-01-13	11.8400	11.9000	11.8400	11.8500	-1.578%	5	245	+112.743%
2025-01-10	12.1600	12.1600	11.7100	12.0400	-2.114%	268	247	+109.385%
2025-01-08	12.2500	12.3000	12.2500	12.3000	-3.529%	2	135	+104.959%
2025-01-07	13.0000	13.0000	12.7500	12.7500	0.000%	6	135	+97.725%
2025-01-06	12.2000	12.7500	12.2000	12.7500	+9.914%	25	139	+97.725%
2025-01-03	11.2800	11.6000	11.2800	11.6000	+6.422%	20	149	+117.328%
2024-12-31	10.9000	10.9000	10.9000	10.9000	-1.890%	4	143	+131.284%
2024-12-30	10.8700	11.1100	10.8700	11.1100	-4.635%	15	143	+126.913%
2024-12-27	11.6500	11.6500	11.6500	11.6500	+0.866%	2	138	+116.395%
2024-12-26	11.4400	11.5500	11.4400	11.5500	+5.000%	5	138	+118.268%
2024-12-23	11.0000	11.0000	11.0000	11.0000	-3.509%	6	137	+129.182%
2024-12-20	11.4000	11.4000	11.4000	11.4000	+3.167%	4	131	+121.140%
2024-12-19	11.5500	11.5500	11.0500	11.0500	-8.678%	20	127	+128.145%
2024-12-18	12.1000	12.1000	12.1000	12.1000	-2.024%	3	114	+108.347%
2024-12-16	12.3500	12.3500	12.3500	12.3500	-1.437%	10	101	+104.130%
2024-12-13	12.5000	12.5300	12.5000	12.5300	-3.985%	8	101	+101.197%
2024-12-12	13.0500	13.0500	13.0500	13.0500	+3.571%	5	100	+93.180%
2024-12-11	12.6000	12.6000	12.6000	12.6000	-0.238%	2	100	+100.079%
2024-12-10	12.6300	12.6300	12.6300	12.6300	-6.166%	2	98	+99.604%
2024-12-05	13.9800	13.9800	13.2700	13.4600	+4.747%	4	96	+87.296%
2024-12-04	12.9100	12.9500	12.7300	12.8500	-2.652%	10	96	+96.187%
2024-12-03	13.2500	13.2500	13.2000	13.2000	-6.383%	15	94	+90.985%
2024-11-29	14.0500	14.1000	14.0500	14.1000	-1.053%	4	94	+78.794%
2024-11-27	14.2500	14.2500	14.2500	14.2500	+2.518%	3	97	+76.912%
2024-11-26	13.9400	13.9400	13.9000	13.9000	-1.068%	5	97	+81.367%
2024-11-25	13.8300	14.0500	13.8300	14.0500	+5.007%	9	94	+79.431%
2024-11-22	13.3800	13.3800	13.3800	13.3800	+5.604%	6	94	+88.416%
2024-11-20	12.6700	12.6700	12.6700	12.6700	-2.388%	3	94	+98.974%
2024-11-19	12.6400	12.9800	12.6400	12.9800	-2.626%	7	91	+94.222%
2024-11-18	13.3100	13.3900	13.3100	13.3300	-0.150%	3	93	+89.122%
2024-11-15	12.9500	13.3500	12.9500	13.3500	+1.521%	84	92	+88.839%
2024-11-13	13.1500	13.1500	13.1500	13.1500	+9.310%	1	52	+91.711%
2024-11-07	12.0300	12.0300	12.0300	12.0300	+28.801%	4	51	+109.559%
2024-11-05	9.3400	9.3400	9.3400	9.3400	-5.081%	2	51	+169.914%
2024-10-18	9.8400	9.8400	9.8400	9.8400	-4.928%	6	49	+156.199%
2024-10-16	10.1500	10.3500	10.1500	10.3500	+8.264%	2	50	+143.575%
2024-10-14	9.5600	9.5600	9.5600	9.5600	+0.738%	4	49	+163.703%
2024-10-11	9.6000	9.6000	9.4900	9.4900	+15.732%	66	45	+165.648%
2024-10-08	8.2000	8.2000	8.2000	8.2000	+1.235%	9	12	+207.439%
2024-10-07	8.1000	8.1000	8.1000	8.1000	+9.459%	3	14	+211.235%
2024-10-02	7.4000	7.4000	7.4000	7.4000	-1.333%	1	11	+240.676%
2024-09-24	7.7500	7.7500	7.5000	7.5000	-4.943%	6	10	+236.133%
2024-09-23	7.6500	7.8900	7.6500	7.8900	+1.806%	4	8	+219.518%
2024-09-17	7.7500	7.7500	7.7500	7.7500	+6.602%	1	4	+225.290%
2024-09-16	7.2700	7.2700	7.2700	7.2700	0.000%	3	3	+246.768%