Dark

BAC20270115C62.5
BAC Jan 15 2027 62.50 Call (BAC270115C00062500)
option OPRA

EOD

Jul 1, 2026

2.88+19.008%(+0.46)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.6000	2.8800	2.6000	2.8800	+19.008%	61	20,587	0.000%
2026-06-30	2.4700	2.5300	2.3400	2.4200	-14.488%	189	20,533	+19.008%
2026-06-29	2.8600	2.9500	2.8000	2.8300	+5.993%	190	20,545	+1.767%
2026-06-26	2.7500	2.8900	2.6700	2.6700	-7.931%	402	20,435	+7.865%
2026-06-25	2.9600	3.3200	2.7900	2.9000	+3.943%	356	20,255	-0.690%
2026-06-24	2.9600	2.9600	2.6000	2.7900	0.000%	90	20,277	+3.226%
2026-06-23	2.6800	2.8200	2.6800	2.7900	+8.984%	48	20,273	+3.226%
2026-06-22	2.3900	2.7100	2.3900	2.5600	+16.895%	43	20,262	+12.500%
2026-06-18	2.4700	2.4700	2.1900	2.1900	-12.400%	504	20,212	+31.507%
2026-06-17	2.6000	2.8800	2.5000	2.5000	+1.626%	89	20,212	+15.200%
2026-06-16	2.4400	2.5600	2.3500	2.4600	+11.818%	258	20,225	+17.073%
2026-06-15	2.5000	2.5400	2.2000	2.2000	-2.222%	6,186	20,185	+30.909%
2026-06-12	2.2500	2.2500	2.2500	2.2500	+10.294%	1	14,704	+28.000%
2026-06-10	2.0500	2.1600	1.9200	2.0400	+6.806%	87	14,703	+41.176%
2026-06-09	2.0100	2.0100	1.9100	1.9100	+9.770%	23	14,632	+50.785%
2026-06-08	1.9000	1.9000	1.6400	1.7400	-2.247%	151	14,620	+65.517%
2026-06-05	1.7700	1.9000	1.6800	1.7800	+0.565%	31	14,551	+61.798%
2026-06-04	1.5000	1.8900	1.5000	1.7700	+31.111%	518	14,549	+62.712%
2026-06-03	1.1200	1.3500	1.0400	1.3500	0.000%	138	14,164	+113.333%
2026-06-02	1.3000	1.4000	1.2700	1.3500	+13.445%	183	14,171	+113.333%
2026-06-01	1.0500	1.1900	1.0500	1.1900	+12.264%	72	14,126	+142.017%
2026-05-29	0.9900	1.1100	0.9900	1.0600	+11.579%	210	14,118	+171.698%
2026-05-28	1.0000	1.0100	0.9200	0.9500	-6.863%	519	14,072	+203.158%
2026-05-27	1.2600	1.2600	1.0100	1.0200	-17.742%	92	14,171	+182.353%
2026-05-26	1.2300	1.2600	1.1800	1.2400	+4.202%	4,952	14,118	+132.258%
2026-05-22	1.2000	1.2800	1.1900	1.1900	+6.250%	189	10,015	+142.017%
2026-05-21	1.1000	1.1200	1.0300	1.1200	+3.704%	79	9,994	+157.143%
2026-05-20	1.0400	1.1600	1.0400	1.0800	-0.917%	53	9,994	+166.667%
2026-05-19	1.0300	1.1200	0.9800	1.0900	+10.101%	67	10,039	+164.220%
2026-05-18	0.9200	1.0200	0.9200	0.9900	+19.277%	77	10,039	+190.909%
2026-05-15	0.9200	1.0000	0.7800	0.8300	-14.433%	329	10,039	+246.988%
2026-05-14	0.9900	1.0300	0.9400	0.9700	-2.020%	148	10,030	+196.907%
2026-05-13	1.0700	1.1100	0.9800	0.9900	+6.452%	297	10,146	+190.909%
2026-05-12	0.9800	0.9800	0.8600	0.9300	-13.084%	5	10,146	+209.677%
2026-05-11	1.0900	1.1000	1.0100	1.0700	-7.759%	827	10,146	+169.159%
2026-05-08	1.4000	1.4000	1.1000	1.1600	-21.622%	69	10,753	+148.276%
2026-05-07	1.6500	1.6900	1.4700	1.4800	-13.953%	35	10,711	+94.595%
2026-05-06	1.7600	1.7600	1.6700	1.7200	+10.256%	176	10,703	+67.442%
2026-05-05	1.5200	1.6600	1.5000	1.5600	+9.091%	325	10,248	+84.615%
2026-05-04	1.4300	1.4300	1.4300	1.4300	-11.180%	1	10,241	+101.399%
2026-05-01	1.7700	1.7800	1.5700	1.6100	-5.294%	35	10,236	+78.882%
2026-04-30	1.6100	1.7000	1.6100	1.7000	+16.438%	43	10,236	+69.412%
2026-04-29	1.4300	1.4600	1.4300	1.4600	-5.195%	14	10,242	+97.260%
2026-04-28	1.7000	1.7000	1.5100	1.5400	+4.762%	95	10,242	+87.013%
2026-04-27	1.5200	1.5200	1.4700	1.4700	+8.088%	15	10,229	+95.918%
2026-04-24	1.4700	1.4700	1.3600	1.3600	-9.333%	52	10,229	+111.765%
2026-04-23	1.6900	1.7100	1.5000	1.5000	-9.639%	277	10,146	+92.000%
2026-04-22	1.7600	1.7600	1.6400	1.6600	-6.215%	270	10,066	+73.494%
2026-04-21	2.0100	2.0200	1.7400	1.7700	-3.279%	58	10,057	+62.712%
2026-04-20	1.7600	1.8600	1.5900	1.8300	+0.549%	149	10,057	+57.377%
2026-04-17	1.8600	2.0000	1.8100	1.8200	-1.087%	303	10,055	+58.242%
2026-04-16	1.8300	1.8400	1.8300	1.8400	-10.244%	5	9,802	+56.522%
2026-04-15	1.9300	2.2400	1.8900	2.0500	+17.143%	292	9,797	+40.488%
2026-04-14	1.7500	1.8900	1.7100	1.7500	-1.130%	1,503	9,612	+64.571%
2026-04-13	1.6800	1.7700	1.6800	1.7700	+1.143%	10	8,475	+62.712%
2026-04-10	1.7500	1.7500	1.7500	1.7500	0.000%	5	8,466	+64.571%
2026-04-09	1.7000	1.7900	1.7000	1.7500	+13.636%	72	8,461	+64.571%
2026-04-08	1.6000	1.6000	1.4600	1.5400	+11.594%	42	8,453	+87.013%
2026-04-07	1.3000	1.3800	1.2800	1.3800	+5.344%	11	8,460	+108.696%
2026-04-06	1.2500	1.3100	1.2500	1.3100	+9.167%	7	8,458	+119.847%
2026-04-02	1.1700	1.2000	1.1700	1.2000	-6.250%	34	8,456	+140.000%
2026-04-01	1.2800	1.2800	1.2800	1.2800	+15.315%	1	8,456	+125.000%
2026-03-31	0.9400	1.1100	0.9400	1.1100	+18.085%	2,210	8,457	+159.459%
2026-03-30	0.9000	0.9400	0.9000	0.9400	+2.174%	6	6,256	+206.383%
2026-03-27	0.9700	1.0400	0.9200	0.9200	-14.019%	354	6,256	+213.043%
2026-03-25	1.0700	1.0700	1.0700	1.0700	+4.902%	21	6,482	+169.159%
2026-03-24	1.0100	1.0200	1.0100	1.0200	+7.368%	106	6,482	+182.353%
2026-03-23	0.9500	0.9500	0.9500	0.9500	-5.000%	10	6,482	+203.158%
2026-03-20	0.9200	1.0000	0.9200	1.0000	+23.457%	12	6,478	+188.000%
2026-03-19	0.8100	0.8100	0.8100	0.8100	-6.897%	1	6,468	+255.556%
2026-03-18	0.9000	0.9000	0.8700	0.8700	+3.571%	4	6,469	+231.034%
2026-03-17	0.9700	0.9700	0.8300	0.8400	-10.638%	15	6,467	+242.857%
2026-03-16	1.0000	1.0100	0.9300	0.9400	-15.315%	65	6,468	+206.383%
2026-03-13	1.1100	1.1100	1.1100	1.1100	+0.909%	1	6,482	+159.459%
2026-03-12	1.0500	1.1000	1.0200	1.1000	-9.836%	77	6,482	+161.818%
2026-03-11	1.2200	1.2200	1.2200	1.2200	-6.154%	1	6,520	+136.066%
2026-03-10	1.2200	1.3000	1.1900	1.3000	+21.495%	4,032	6,519	+121.538%
2026-03-09	1.0800	1.1000	1.0700	1.0700	-8.547%	185	3,681	+169.159%
2026-03-06	1.2600	1.2600	1.1700	1.1700	-17.021%	84	3,838	+146.154%
2026-03-05	1.3300	1.4100	1.3300	1.4100	-15.569%	25	3,913	+104.255%
2026-03-03	1.6700	1.6700	1.6700	1.6700	-4.571%	1	3,911	+72.455%
2026-03-02	1.4900	1.7500	1.4900	1.7500	+16.667%	3	3,910	+64.571%
2026-02-27	1.5800	1.6700	1.4600	1.5000	-25.000%	864	3,909	+92.000%
2026-02-26	2.0000	2.0000	2.0000	2.0000	+8.696%	5	4,555	+44.000%
2026-02-25	1.8000	1.8400	1.8000	1.8400	+17.197%	4	4,559	+56.522%
2026-02-24	1.5500	1.6800	1.5500	1.5700	-14.674%	210	4,559	+83.439%
2026-02-23	2.2900	2.2900	1.8400	1.8400	-18.584%	34	4,583	+56.522%
2026-02-20	2.2300	2.2600	2.0100	2.2600	+4.147%	6	4,581	+27.434%
2026-02-19	2.1700	2.1700	2.1700	2.1700	-11.066%	2	4,576	+32.719%
2026-02-18	2.4700	2.4700	2.4300	2.4400	-1.613%	17	4,576	+18.033%
2026-02-17	2.5600	2.5600	2.4800	2.4800	+7.826%	2	4,563	+16.129%
2026-02-13	2.2300	2.3000	2.2000	2.3000	+1.322%	16	4,554	+25.217%
2026-02-12	2.3800	2.3800	2.1300	2.2700	-14.662%	692	4,554	+26.872%
2026-02-11	3.1000	3.1000	2.6600	2.6600	-3.971%	13	4,589	+8.271%
2026-02-10	2.7700	2.7700	2.7700	2.7700	-21.972%	10	4,588	+3.971%
2026-02-09	3.5500	3.5500	3.5500	3.5500	0.000%	1	4,598	-18.873%
2026-02-06	3.4000	3.5900	3.4000	3.5500	+10.938%	121	4,597	-18.873%
2026-02-04	2.9000	3.3700	2.9000	3.2000	+19.403%	55	4,496	-10.000%
2026-02-03	2.6500	2.8000	2.6500	2.6800	+7.200%	138	4,460	+7.463%
2026-02-02	2.5000	2.5000	2.5000	2.5000	+10.619%	1	4,334	+15.200%
2026-01-30	2.2500	2.2600	2.2500	2.2600	+2.727%	2	4,333	+27.434%
2026-01-29	0.0100	2.2200	0.0100	2.2000	+24.294%	227	4,331	+30.909%
2026-01-28	1.9100	1.9100	1.7700	1.7700	-7.330%	79	4,126	+62.712%
2026-01-27	1.9700	1.9700	1.9000	1.9100	-1.546%	63	4,154	+50.785%
2026-01-26	1.9000	1.9400	1.9000	1.9400	+4.865%	331	4,120	+48.454%
2026-01-23	1.9100	1.9400	1.8200	1.8500	-11.058%	121	3,847	+55.676%
2026-01-22	2.2500	2.2700	2.0800	2.0800	+3.483%	527	3,877	+38.462%
2026-01-21	2.2300	2.2300	1.9600	2.0100	-5.189%	419	3,357	+43.284%
2026-01-20	2.3300	2.4300	2.0700	2.1200	-7.826%	858	3,202	+35.849%
2026-01-16	2.1200	2.3600	2.1200	2.3000	+3.139%	39	2,436	+25.217%
2026-01-15	2.2300	2.2300	2.2300	2.2300	+6.190%	9	2,436	+29.148%
2026-01-14	2.1200	2.1500	2.0000	2.1000	-28.814%	142	2,431	+37.143%
2026-01-13	3.0300	3.0300	2.9000	2.9500	-4.531%	8	2,310	-2.373%
2026-01-12	3.3000	3.3000	3.0400	3.0900	-15.342%	809	2,316	-6.796%
2026-01-09	3.6000	3.6500	3.6000	3.6500	-0.545%	30	1,709	-21.096%
2026-01-08	3.7000	3.7800	3.6000	3.6700	+3.380%	135	1,697	-21.526%
2026-01-07	3.4000	3.6000	3.4000	3.5500	-14.458%	86	1,760	-18.873%
2026-01-06	4.0000	4.2500	4.0000	4.1500	+1.716%	407	1,696	-30.602%
2026-01-05	3.9700	4.3200	3.9700	4.0800	+13.333%	33	1,343	-29.412%
2026-01-02	3.2500	3.6000	3.2500	3.6000	+8.434%	165	1,343	-20.000%
2025-12-31	3.3300	3.3300	3.3100	3.3200	+0.302%	334	910	-13.253%
2025-12-30	3.3400	3.4000	3.3100	3.3100	-10.541%	15	910	-12.991%
2025-12-26	3.7000	3.7000	3.7000	3.7000	-4.145%	4	900	-22.162%
2025-12-24	3.7000	3.8600	3.7000	3.8600	+7.222%	12	888	-25.389%
2025-12-23	3.6600	3.6600	3.5800	3.6000	+16.129%	8	888	-20.000%
2025-12-19	3.1000	3.1000	3.1000	3.1000	+0.649%	2	888	-7.097%
2025-12-18	3.3000	3.3000	3.0800	3.0800	-12.748%	5	886	-6.494%
2025-12-16	3.5300	3.5300	3.5300	3.5300	-1.120%	10	884	-18.414%
2025-12-15	3.7300	3.7300	3.5500	3.5700	+11.912%	23	878	-19.328%
2025-12-11	3.0500	3.1900	3.0000	3.1900	+6.689%	8	873	-9.718%
2025-12-10	2.9700	3.0000	2.9500	2.9900	+3.819%	31	873	-3.679%
2025-12-09	3.0800	3.0800	2.8800	2.8800	-2.373%	4	871	0.000%
2025-12-08	2.9600	3.0500	2.9300	2.9500	-2.961%	61	869	-2.373%
2025-12-05	3.2500	3.2500	3.0400	3.0400	+3.401%	9	869	-5.263%
2025-12-04	3.1500	3.1500	2.9400	2.9400	-3.607%	26	869	-2.041%
2025-12-03	2.9200	3.0500	2.9200	3.0500	+12.132%	4	869	-5.574%
2025-12-02	2.7200	2.7200	2.7200	2.7200	+8.800%	50	867	+5.882%
2025-11-25	2.5000	2.5000	2.5000	2.5000	0.000%	4	817	+15.200%
2025-11-21	2.5000	2.5000	2.5000	2.5000	-11.032%	2	813	+15.200%
2025-11-20	2.8100	2.8100	2.8100	2.8100	+4.851%	2	813	+2.491%
2025-11-18	2.6300	2.6800	2.6300	2.6800	-4.286%	801	813	+7.463%
2025-11-14	2.8000	2.8000	2.8000	2.8000	-15.916%	2	28	+2.857%
2025-11-12	3.3100	3.4000	3.3100	3.3300	+3.416%	5	27	-13.514%
2025-11-11	3.1600	3.2200	3.1600	3.2200	+20.599%	4	23	-10.559%
2025-11-05	2.6700	2.6700	2.6700	2.6700	0.000%	19	19	+7.865%