Dark

BAC20270115C57.5
BAC Jan 15 2027 57.50 Call (BAC270115C00057500)
option OPRA

EOD

Jul 1, 2026

5.21+17.079%(+0.76)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.7100	5.2500	4.7100	5.2100	+17.079%	37	42,061	0.000%
2026-06-30	4.7000	4.7000	4.4500	4.4500	-12.055%	109	42,072	+17.079%
2026-06-29	5.1700	5.1700	5.0600	5.0600	+0.797%	9	42,069	+2.964%
2026-06-26	4.9200	5.1000	4.8900	5.0200	-4.924%	1,746	42,073	+3.785%
2026-06-25	5.2800	5.7200	5.2800	5.2800	+4.970%	11	41,502	-1.326%
2026-06-24	4.9800	5.0300	4.8000	5.0300	-1.373%	233	41,504	+3.579%
2026-06-23	5.0000	5.1000	4.8100	5.1000	+7.368%	196	41,658	+2.157%
2026-06-22	4.8000	4.9600	4.7000	4.7500	+14.458%	24	41,807	+9.684%
2026-06-18	4.6000	4.6000	4.1500	4.1500	-3.488%	322	41,927	+25.542%
2026-06-17	5.0800	5.0800	4.2500	4.3000	-2.715%	302	41,927	+21.163%
2026-06-16	4.2000	4.6500	4.2000	4.4200	+9.950%	191	42,056	+17.873%
2026-06-15	4.3800	4.3800	4.0200	4.0200	-4.286%	84	41,989	+29.602%
2026-06-12	4.1000	4.3500	4.1000	4.2000	+9.091%	135	41,974	+24.048%
2026-06-11	3.4500	3.8500	3.4500	3.8500	+4.054%	25	41,856	+35.325%
2026-06-10	3.5700	3.9300	3.5700	3.7000	+2.778%	173	41,856	+40.811%
2026-06-09	3.3700	3.6000	3.3400	3.6000	+9.091%	11	41,789	+44.722%
2026-06-08	3.2500	3.3000	3.2500	3.3000	0.000%	12	41,785	+57.879%
2026-06-05	3.5000	3.5000	3.2100	3.3000	-1.493%	135	41,779	+57.879%
2026-06-04	3.0000	3.4700	3.0000	3.3500	+27.863%	523	41,798	+55.522%
2026-06-03	2.5500	2.6900	2.1800	2.6200	-4.029%	1,857	42,080	+98.855%
2026-06-02	2.5000	2.7300	2.5000	2.7300	+18.182%	272	40,706	+90.842%
2026-06-01	2.2000	2.4200	2.2000	2.3100	+0.435%	228	40,493	+125.541%
2026-05-29	2.0400	2.3000	2.0400	2.3000	+20.419%	305	40,510	+126.522%
2026-05-28	2.0300	2.0900	1.9100	1.9100	-9.048%	413	40,471	+172.775%
2026-05-27	2.2000	2.2000	2.0400	2.1000	-14.286%	111	40,119	+148.095%
2026-05-26	2.4000	2.5100	2.4000	2.4500	+0.410%	48	40,172	+112.653%
2026-05-22	2.5000	2.5400	2.3800	2.4400	+11.416%	193	40,115	+113.525%
2026-05-21	2.1700	2.3500	2.1000	2.1900	-4.367%	168	40,001	+137.900%
2026-05-20	2.1600	2.3300	2.1600	2.2900	+8.019%	45	40,001	+127.511%
2026-05-19	2.1700	2.2900	2.0300	2.1200	+6.000%	91	40,044	+145.755%
2026-05-18	1.9600	2.0700	1.9500	2.0000	+12.994%	28	40,044	+160.500%
2026-05-15	1.8800	1.8800	1.6000	1.7700	-10.152%	149	40,044	+194.350%
2026-05-14	2.0000	2.0800	1.8900	1.9700	-1.500%	111	39,990	+164.467%
2026-05-13	2.1700	2.1900	1.9700	2.0000	-13.043%	350	40,092	+160.500%
2026-05-12	2.1100	2.4200	2.1100	2.3000	+4.545%	12	40,092	+126.522%
2026-05-11	2.2600	2.2600	2.2000	2.2000	-7.950%	8	40,092	+136.818%
2026-05-08	2.6700	2.6700	2.2000	2.3900	-20.067%	106	40,097	+117.992%
2026-05-07	3.1800	3.1800	2.8900	2.9900	-10.479%	42	40,062	+74.247%
2026-05-06	3.3500	3.3700	3.1700	3.3400	+7.051%	76	40,035	+55.988%
2026-05-05	2.8900	3.1700	2.8100	3.1200	+16.418%	166	39,999	+66.987%
2026-05-04	2.6600	2.7100	2.6300	2.6800	-14.921%	385	39,843	+94.403%
2026-05-01	3.4200	3.4200	3.1500	3.1500	-3.077%	107	39,395	+65.397%
2026-04-30	3.2400	3.2500	3.2400	3.2500	+10.544%	4	39,395	+60.308%
2026-04-29	2.6600	2.9400	2.6600	2.9400	+1.031%	7	39,395	+77.211%
2026-04-28	2.9400	2.9400	2.9100	2.9100	-3.642%	31	39,388	+79.038%
2026-04-27	2.9500	3.0200	2.8800	3.0200	+12.268%	179	39,357	+72.517%
2026-04-24	2.8800	2.8800	2.6900	2.6900	-8.814%	78	39,288	+93.680%
2026-04-23	3.1100	3.1100	2.9000	2.9500	-6.349%	145	39,290	+76.610%
2026-04-22	3.4700	3.4700	3.1500	3.1500	-5.970%	21	39,243	+65.397%
2026-04-21	3.6000	3.6000	3.3500	3.3500	-2.899%	15	39,232	+55.522%
2026-04-20	3.2200	3.5000	3.2200	3.4500	-2.817%	7	39,232	+51.014%
2026-04-17	3.6500	3.7400	3.5000	3.5500	+1.429%	51	39,237	+46.761%
2026-04-16	3.8000	3.8500	3.4800	3.5000	-8.377%	5	39,232	+48.857%
2026-04-15	3.7200	3.9600	3.5800	3.8200	+9.770%	94	39,229	+36.387%
2026-04-14	3.4000	3.5400	3.3800	3.4800	+2.353%	44	39,246	+49.713%
2026-04-13	3.2000	3.4000	3.2000	3.4000	+3.659%	100	39,262	+53.235%
2026-04-10	3.3100	3.3100	3.2300	3.2800	+1.863%	9	39,272	+58.841%
2026-04-09	3.0700	3.3400	3.0500	3.2200	+5.921%	44	39,271	+61.801%
2026-04-08	3.1700	3.1700	2.8900	3.0400	+21.116%	46	39,258	+71.382%
2026-04-07	2.4200	2.5600	2.4000	2.5100	+1.619%	676	39,241	+107.570%
2026-04-06	2.4700	2.4700	2.4500	2.4700	+10.268%	3,008	38,620	+110.931%
2026-04-02	2.0700	2.2800	2.0700	2.2400	+0.901%	136	35,335	+132.589%
2026-04-01	2.3100	2.3100	2.0900	2.2200	+4.225%	397	35,335	+134.685%
2026-03-31	1.8500	2.1300	1.8500	2.1300	+18.994%	220	35,613	+144.601%
2026-03-30	1.8500	1.8500	1.7900	1.7900	-1.105%	103	35,618	+191.061%
2026-03-27	1.9900	1.9900	1.8100	1.8100	-13.810%	4	35,708	+187.845%
2026-03-26	2.1000	2.1000	2.0800	2.1000	+1.449%	122	35,711	+148.095%
2026-03-25	2.2300	2.2300	2.0700	2.0700	+0.976%	3	35,712	+151.691%
2026-03-24	1.8100	2.0500	1.8100	2.0500	+6.218%	81	35,710	+154.146%
2026-03-23	2.0800	2.0800	1.8900	1.9300	+8.427%	5	35,691	+169.948%
2026-03-20	1.8200	1.8200	1.7800	1.7800	-1.111%	20	35,688	+192.697%
2026-03-19	1.6100	1.8000	1.5700	1.8000	+9.756%	112	35,690	+189.444%
2026-03-18	1.7000	1.7200	1.6000	1.6400	0.000%	569	35,684	+217.683%
2026-03-17	1.9800	1.9800	1.6400	1.6400	-5.202%	229	35,693	+217.683%
2026-03-16	1.8700	1.8700	1.7300	1.7300	-3.889%	102	35,891	+201.156%
2026-03-13	1.9800	1.9800	1.8000	1.8000	-5.759%	10	35,893	+189.444%
2026-03-12	1.8300	1.9700	1.8300	1.9100	-10.748%	446	35,892	+172.775%
2026-03-11	2.0900	2.1400	2.0900	2.1400	-8.155%	296	35,917	+143.458%
2026-03-10	2.2500	2.3300	2.1800	2.3300	+16.500%	423	35,694	+123.605%
2026-03-09	2.1200	2.1200	1.8100	2.0000	-12.281%	804	35,698	+160.500%
2026-03-06	2.2500	2.3300	2.1400	2.2800	-8.800%	129	35,618	+128.509%
2026-03-05	2.5300	2.6000	2.4300	2.5000	-9.420%	202	35,663	+108.400%
2026-03-04	2.6900	2.7600	2.5100	2.7600	0.000%	7	35,547	+88.768%
2026-03-03	2.4500	2.8100	2.4500	2.7600	-0.361%	30,139	35,548	+88.768%
2026-03-02	2.6200	2.9200	2.5500	2.7700	+2.593%	17	5,556	+88.087%
2026-02-27	2.8700	2.8700	2.6100	2.7000	-22.857%	619	5,455	+92.963%
2026-02-26	3.4000	3.5000	3.4000	3.5000	+9.375%	14	5,769	+48.857%
2026-02-25	2.9000	3.2300	2.9000	3.2000	+13.879%	120	5,867	+62.813%
2026-02-24	2.7000	2.9300	2.6100	2.8100	-10.794%	131	5,867	+85.409%
2026-02-23	3.2500	3.2500	3.0500	3.1500	-14.865%	44	5,970	+65.397%
2026-02-20	3.5000	3.7100	3.5000	3.7000	+1.370%	829	6,013	+40.811%
2026-02-19	3.7500	3.7500	3.6500	3.6500	-10.539%	436	5,206	+42.740%
2026-02-18	4.1000	4.1200	4.0800	4.0800	+3.817%	7	5,328	+27.696%
2026-02-17	3.9500	3.9500	3.9300	3.9300	+4.800%	2	5,324	+32.570%
2026-02-13	3.6500	3.9500	3.6500	3.7500	-3.846%	92	5,311	+38.933%
2026-02-12	4.2500	4.2500	3.5900	3.9000	-11.364%	55	5,311	+33.590%
2026-02-11	5.1700	5.2000	4.3000	4.4000	-13.725%	109	5,332	+18.409%
2026-02-10	5.6000	5.7000	4.6000	5.1000	-8.602%	78	5,305	+2.157%
2026-02-09	5.6000	5.7500	5.5500	5.5800	-2.448%	95	5,303	-6.631%
2026-02-06	5.3000	5.7500	5.3000	5.7200	+16.735%	52	5,289	-8.916%
2026-02-05	4.9000	4.9000	4.9000	4.9000	-4.854%	10	5,245	+6.327%
2026-02-04	5.0800	5.2500	5.0500	5.1500	+13.187%	81	5,251	+1.165%
2026-02-03	4.7100	4.7100	4.3000	4.5500	+10.976%	24	5,269	+14.505%
2026-02-02	3.9600	4.2000	3.9600	4.1000	+6.494%	38	5,268	+27.073%
2026-01-30	3.7500	3.8500	3.7000	3.8500	+1.316%	65	5,266	+35.325%
2026-01-29	3.3600	3.8000	3.3600	3.8000	+22.581%	426	5,245	+37.105%
2026-01-28	3.3000	3.3000	3.1000	3.1000	-7.463%	79	4,842	+68.065%
2026-01-27	3.3600	3.3600	3.3500	3.3500	0.000%	300	4,836	+55.522%
2026-01-26	3.3500	3.3500	3.3500	3.3500	+6.349%	87	4,546	+55.522%
2026-01-23	3.2600	3.3000	3.0500	3.1500	-13.699%	620	4,459	+65.397%
2026-01-22	3.7600	3.7600	3.6500	3.6500	-3.694%	226	3,890	+42.740%
2026-01-21	3.7000	3.7900	3.5500	3.7900	+5.278%	206	3,690	+37.467%
2026-01-20	3.4500	3.8000	3.4500	3.6000	-8.397%	136	3,504	+44.722%
2026-01-16	3.7800	4.0200	3.6400	3.9300	+3.150%	22	3,450	+32.570%
2026-01-15	3.7900	3.8800	3.6000	3.8100	+8.857%	882	3,450	+36.745%
2026-01-14	3.6500	3.6500	3.5000	3.5000	-26.316%	46	2,727	+48.857%
2026-01-13	4.9500	4.9500	4.7500	4.7500	-8.301%	83	2,733	+9.684%
2026-01-12	5.2500	5.2500	4.9500	5.1800	-8.963%	91	2,680	+0.579%
2026-01-09	5.7000	5.7600	5.6900	5.6900	-2.401%	14	2,684	-8.436%
2026-01-08	5.8300	5.8300	5.8300	5.8300	+5.808%	15	2,689	-10.635%
2026-01-07	5.6000	5.7500	5.5100	5.5100	-14.441%	63	2,680	-5.445%
2026-01-06	6.4500	6.5400	6.0500	6.4400	-0.770%	132	2,636	-19.099%
2026-01-05	6.2500	6.6200	6.2500	6.4900	+14.867%	10	2,537	-19.723%
2026-01-02	5.3500	5.6500	5.3000	5.6500	+7.619%	147	2,537	-7.788%
2025-12-31	5.2500	5.2500	5.2500	5.2500	-0.756%	1	2,517	-0.762%
2025-12-30	5.3000	5.3000	5.2700	5.2900	-1.121%	119	2,517	-1.512%
2025-12-29	5.8000	5.8000	5.3500	5.3500	-7.279%	71	2,456	-2.617%
2025-12-26	5.8600	5.8600	5.7700	5.7700	-2.203%	250	2,398	-9.705%
2025-12-24	5.8600	5.9000	5.8600	5.9000	+2.967%	56	2,202	-11.695%
2025-12-23	5.8000	5.8500	5.6200	5.7300	+9.143%	45	2,202	-9.075%
2025-12-19	5.2500	5.2500	5.2500	5.2500	+8.696%	1	2,180	-0.762%
2025-12-18	4.8300	4.8300	4.8300	4.8300	-11.376%	1	2,179	+7.867%
2025-12-17	5.4500	5.4500	5.4500	5.4500	+1.869%	2	2,179	-4.404%
2025-12-16	5.5000	5.5000	5.3500	5.3500	-8.547%	24	2,177	-2.617%
2025-12-15	5.8500	5.8500	5.8500	5.8500	+7.339%	40	2,153	-10.940%
2025-12-12	5.1700	5.5200	5.1700	5.4500	+9.879%	16	2,188	-4.404%
2025-12-11	4.8200	4.9600	4.8200	4.9600	+2.268%	12	2,187	+5.040%
2025-12-10	4.6500	4.8500	4.6500	4.8500	+4.526%	296	2,183	+7.423%
2025-12-09	4.6400	4.6400	4.6400	4.6400	-1.695%	2	2,014	+12.284%
2025-12-08	4.8000	4.8000	4.7200	4.7200	-4.646%	6	2,016	+10.381%
2025-12-05	5.1500	5.2600	4.9500	4.9500	+0.202%	20	2,010	+5.253%
2025-12-04	5.0500	5.0500	4.9300	4.9400	+5.106%	40	1,998	+5.466%
2025-12-03	4.7500	4.7900	4.7000	4.7000	+2.845%	57	1,989	+10.851%
2025-11-28	4.5700	4.5700	4.5700	4.5700	+5.543%	2	1,947	+14.004%
2025-11-25	3.9500	4.3300	3.9500	4.3300	+5.610%	58	1,945	+20.323%
2025-11-24	4.1000	4.1000	4.0500	4.1000	+1.235%	257	1,892	+27.073%
2025-11-21	3.9000	4.0500	3.9000	4.0500	-8.989%	231	1,772	+28.642%
2025-11-20	4.4500	4.4500	4.4500	4.4500	+3.488%	2	1,673	+17.079%
2025-11-19	4.3000	4.3000	4.3000	4.3000	+4.623%	2	1,673	+21.163%
2025-11-18	4.0500	4.1100	4.0500	4.1100	+0.244%	20	1,671	+26.764%
2025-11-17	4.4000	4.4000	4.1000	4.1000	-5.747%	15	1,681	+27.073%
2025-11-14	4.3500	4.3500	4.3500	4.3500	-5.435%	2	1,666	+19.770%
2025-11-13	5.0300	5.0300	4.6000	4.6000	-11.877%	19	1,666	+13.261%
2025-11-12	5.1700	5.4200	5.1700	5.2200	+4.400%	110	1,654	-0.192%
2025-11-11	5.0100	5.0200	5.0000	5.0000	+7.527%	6	1,552	+4.200%
2025-11-07	5.0500	5.0500	4.6500	4.6500	-7.921%	2	1,556	+12.043%
2025-11-06	4.7900	5.0500	4.7600	5.0500	+0.598%	9	1,556	+3.168%
2025-11-04	4.7100	5.0200	4.7100	5.0200	+4.149%	7	1,555	+3.785%
2025-11-03	4.6500	4.8200	4.6500	4.8200	-1.431%	24	1,555	+8.091%
2025-10-31	4.6200	4.9500	4.6200	4.8900	+2.516%	63	1,555	+6.544%
2025-10-30	4.7100	4.7700	4.7100	4.7700	+9.655%	7	1,529	+9.224%
2025-10-29	4.3500	4.3500	4.3500	4.3500	-2.247%	8	1,526	+19.770%
2025-10-28	4.4000	4.4900	4.3500	4.4500	+1.136%	412	1,526	+17.079%
2025-10-27	4.4000	4.5200	4.2500	4.4000	+5.516%	52	1,407	+18.409%
2025-10-24	4.2700	4.2700	4.1700	4.1700	+20.173%	6	1,407	+24.940%
2025-10-22	3.6200	3.6200	3.4700	3.4700	-12.152%	8	1,401	+50.144%
2025-10-21	4.1500	4.1500	3.9500	3.9500	-4.589%	9	1,401	+31.899%
2025-10-20	4.2000	4.2000	4.1400	4.1400	+2.730%	4	1,399	+25.845%
2025-10-17	4.1500	4.1500	4.0300	4.0300	+4.675%	7	1,403	+29.280%
2025-10-16	4.2300	4.2300	3.8500	3.8500	-9.624%	9	1,405	+35.325%
2025-10-15	4.1900	4.4500	4.1200	4.2600	+23.837%	366	1,400	+22.300%
2025-10-14	3.4300	3.4400	3.4300	3.4400	+12.787%	2	1,077	+51.453%
2025-10-10	3.2800	3.3200	2.9800	3.0500	-7.295%	516	1,079	+70.820%
2025-10-09	3.2500	3.2900	3.2500	3.2900	-1.201%	47	750	+58.359%
2025-10-08	3.4100	3.4100	3.2600	3.3300	-7.500%	19	714	+56.456%
2025-10-07	3.6000	3.6000	3.6000	3.6000	+5.882%	1	697	+44.722%
2025-10-06	3.5500	3.5500	3.3500	3.4000	-2.857%	9	697	+53.235%
2025-10-03	3.5200	3.5200	3.5000	3.5000	+1.449%	13	699	+48.857%
2025-10-02	3.4000	3.5000	3.4000	3.4500	-1.989%	13	700	+51.014%
2025-10-01	3.7400	3.7400	3.5200	3.5200	-9.744%	7	688	+48.011%
2025-09-30	3.8900	3.9000	3.8900	3.9000	-8.235%	2	689	+33.590%
2025-09-29	4.2500	4.2500	4.2500	4.2500	-0.468%	41	687	+22.588%
2025-09-26	4.2800	4.2800	4.2700	4.2700	+2.892%	3	647	+22.014%
2025-09-25	4.3500	4.3500	4.1500	4.1500	+3.750%	5	646	+25.542%
2025-09-24	4.2000	4.2000	4.0000	4.0000	-7.621%	13	643	+30.250%
2025-09-23	4.4200	4.4200	4.3100	4.3300	+6.127%	4	645	+20.323%
2025-09-22	4.2000	4.2000	4.0800	4.0800	-6.207%	4	643	+27.696%
2025-09-19	4.1100	4.3500	4.1100	4.3500	+13.874%	23	646	+19.770%
2025-09-17	3.6800	3.8700	3.6800	3.8200	+8.832%	10	647	+36.387%
2025-09-16	3.5100	3.5400	3.5100	3.5100	+0.286%	4	645	+48.433%
2025-09-15	3.5200	3.5200	3.4700	3.5000	+1.449%	10	647	+48.857%
2025-09-12	3.4500	3.4900	3.4500	3.4500	-2.817%	8	649	+51.014%
2025-09-11	3.2600	3.5500	3.2600	3.5500	+7.903%	62	645	+46.761%
2025-09-10	3.3000	3.3600	3.2900	3.2900	+6.818%	11	587	+58.359%
2025-09-05	3.4500	3.4500	3.0700	3.0800	-12.000%	13	588	+69.156%
2025-09-04	3.2900	3.5000	3.2900	3.5000	+8.696%	36	591	+48.857%
2025-09-03	3.4500	3.4500	3.2000	3.2200	-5.015%	40	559	+61.801%
2025-09-02	3.4000	3.4200	3.3900	3.3900	-1.739%	22	535	+53.687%
2025-08-28	3.4800	3.5000	3.4000	3.4500	+3.293%	29	529	+51.014%
2025-08-27	3.2800	3.3900	3.2800	3.3400	+3.727%	47	500	+55.988%
2025-08-26	2.9900	3.2300	2.9900	3.2200	+5.574%	163	453	+61.801%
2025-08-22	2.8000	3.0500	2.8000	3.0500	+11.722%	207	290	+70.820%
2025-08-21	2.7300	2.7300	2.7300	2.7300	+7.905%	2	87	+90.842%
2025-08-18	2.5400	2.5400	2.5300	2.5300	+9.524%	4	85	+105.929%
2025-08-14	2.3100	2.3100	2.3100	2.3100	+3.587%	8	85	+125.541%
2025-08-12	2.2400	2.2400	2.2300	2.2300	+19.892%	12	77	+133.632%
2025-08-08	1.8200	1.8600	1.8200	1.8600	+5.085%	8	75	+180.108%
2025-08-07	1.7700	1.7700	1.7700	1.7700	-4.324%	9	75	+194.350%
2025-08-05	1.6400	1.8500	1.6200	1.8500	-5.128%	12	76	+181.622%
2025-08-01	1.9500	1.9500	1.9500	1.9500	-21.053%	3	77	+167.179%
2025-07-31	2.5200	2.5200	2.4500	2.4700	-10.830%	8	76	+110.931%
2025-07-30	2.6900	2.7700	2.6900	2.7700	+0.727%	8	76	+88.087%
2025-07-28	2.7700	2.7700	2.7500	2.7500	-1.786%	6	76	+89.455%
2025-07-25	2.7300	2.8000	2.7300	2.8000	+1.083%	20	78	+86.071%
2025-07-24	2.7700	2.7700	2.7700	2.7700	+4.528%	1	58	+88.087%
2025-07-23	2.6500	2.6500	2.6500	2.6500	+6.855%	15	57	+96.604%
2025-07-21	2.4800	2.4800	2.4800	2.4800	+7.359%	1	42	+110.081%
2025-07-18	2.3100	2.3100	2.3100	2.3100	+0.873%	1	41	+125.541%
2025-07-14	2.2900	2.2900	2.2900	2.2900	+1.778%	4	40	+127.511%
2025-07-11	2.2500	2.2500	2.2500	2.2500	-8.163%	4	36	+131.556%
2025-07-10	2.4400	2.4500	2.4400	2.4500	-3.162%	5	36	+112.653%
2025-07-08	2.5300	2.5300	2.5300	2.5300	0.000%	31	31	+105.929%