Dark

BAC20270115C75
BAC Jan 15 2027 75.00 Call (BAC270115C00075000)
option OPRA

EOD

Aug 24, 2026

0.5400+17.391%(+0.0800)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	0.4800	0.5400	0.4800	0.5400	+17.391%	11	6,987	0.000%
2026-08-21	0.5200	0.5300	0.4600	0.4600	-11.538%	35	6,977	+17.391%
2026-08-20	0.6000	0.6000	0.5200	0.5200	-28.767%	115	6,973	+3.846%
2026-08-19	0.7700	0.7900	0.7300	0.7300	-3.947%	29	6,956	-26.027%
2026-08-18	0.8200	0.8200	0.7500	0.7600	-5.000%	58	6,956	-28.947%
2026-08-17	0.8500	0.9600	0.7900	0.8000	-5.882%	155	6,959	-32.500%
2026-08-14	0.8500	0.8700	0.8400	0.8500	+4.938%	174	6,911	-36.471%
2026-08-13	1.0000	1.0000	0.8100	0.8100	-17.347%	64	6,750	-33.333%
2026-08-12	0.8600	0.9800	0.8600	0.9800	+11.364%	353	6,726	-44.898%
2026-08-11	0.8600	0.8900	0.8400	0.8800	+6.024%	111	6,692	-38.636%
2026-08-10	0.8400	0.8800	0.8100	0.8300	+10.667%	536	6,735	-34.940%
2026-08-07	0.6900	0.7500	0.6900	0.7500	+2.740%	19	6,221	-28.000%
2026-08-06	0.7500	0.7500	0.7300	0.7300	-17.978%	164	6,215	-26.027%
2026-08-05	0.9000	0.9000	0.8400	0.8900	+7.229%	46	6,060	-39.326%
2026-08-04	0.8000	0.8600	0.7700	0.8300	+31.746%	58	6,025	-34.940%
2026-08-03	0.6800	0.6800	0.6300	0.6300	-8.696%	52	5,987	-14.286%
2026-07-31	0.6800	0.6900	0.6800	0.6900	+9.524%	36	5,984	-21.739%
2026-07-30	0.6300	0.6300	0.6300	0.6300	+3.279%	2	5,984	-14.286%
2026-07-29	0.6600	0.7100	0.6100	0.6100	-25.610%	46	5,984	-11.475%
2026-07-28	0.7700	0.8200	0.7500	0.8200	+10.811%	67	5,985	-34.146%
2026-07-27	0.8200	0.8300	0.7200	0.7400	0.000%	63	5,960	-27.027%
2026-07-24	0.7200	0.7900	0.7200	0.7400	+5.714%	148	5,918	-27.027%
2026-07-23	0.7000	0.7000	0.7000	0.7000	-4.110%	11	5,884	-22.857%
2026-07-22	0.7500	0.7900	0.7000	0.7300	+4.286%	27	5,873	-26.027%
2026-07-21	0.6700	0.7100	0.6400	0.7000	+20.690%	185	5,852	-22.857%
2026-07-20	0.6400	0.6700	0.5800	0.5800	-17.143%	36	5,820	-6.897%
2026-07-17	0.7600	0.7600	0.7000	0.7000	-4.110%	17	5,820	-22.857%
2026-07-16	0.7200	0.7900	0.6900	0.7300	-3.947%	1,015	5,815	-26.027%
2026-07-15	0.7000	0.7600	0.7000	0.7600	+15.152%	62	5,415	-28.947%
2026-07-14	0.6200	0.7100	0.6200	0.6600	+26.923%	81	5,382	-18.182%
2026-07-13	0.5200	0.5200	0.5200	0.5200	-13.333%	2	5,308	+3.846%
2026-07-10	0.5800	0.6100	0.5600	0.6000	+15.385%	235	5,308	-10.000%
2026-07-09	0.5300	0.5600	0.4900	0.5200	+8.333%	60	5,307	+3.846%
2026-07-08	0.5200	0.5200	0.4800	0.4800	-29.412%	43	5,318	+12.500%
2026-07-07	0.7000	0.7000	0.6800	0.6800	+11.475%	11	5,319	-20.588%
2026-07-06	0.5500	0.6100	0.5200	0.6100	+29.787%	33	5,309	-11.475%
2026-07-02	0.4200	0.4700	0.4000	0.4700	+6.818%	163	5,302	+14.894%
2026-07-01	0.4400	0.4400	0.4400	0.4400	+29.412%	95	5,302	+22.727%
2026-06-30	0.4400	0.4400	0.3400	0.3400	-20.930%	87	5,302	+58.824%
2026-06-29	0.4300	0.4300	0.4300	0.4300	-4.444%	102	5,302	+25.581%
2026-06-26	0.4600	0.4600	0.4500	0.4500	-2.174%	128	5,200	+20.000%
2026-06-25	0.5300	0.5300	0.4600	0.4600	+4.545%	16	5,200	+17.391%
2026-06-24	0.4300	0.4500	0.4300	0.4400	0.000%	5	5,192	+22.727%
2026-06-23	0.4400	0.4400	0.4400	0.4400	0.000%	2	5,188	+22.727%
2026-06-22	0.4400	0.4400	0.4400	0.4400	+18.919%	5	5,188	+22.727%
2026-06-18	0.3700	0.3700	0.3700	0.3700	-9.756%	124	5,084	+45.946%
2026-06-17	0.4800	0.4800	0.4100	0.4100	+13.889%	90	5,084	+31.707%
2026-06-15	0.3500	0.3600	0.3500	0.3600	-7.692%	2	5,039	+50.000%
2026-06-12	0.3900	0.4000	0.3900	0.3900	+14.706%	134	5,039	+38.462%
2026-06-11	0.3400	0.3400	0.3400	0.3400	+6.250%	1	5,039	+58.824%
2026-06-10	0.3500	0.3500	0.3200	0.3200	+6.667%	4	5,038	+68.750%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-11.765%	1	5,037	+80.000%
2026-06-08	0.3400	0.3400	0.3400	0.3400	+9.677%	1	5,037	+58.824%
2026-06-04	0.2900	0.3400	0.2600	0.3100	+47.619%	337	5,036	+74.194%
2026-06-02	0.2100	0.2100	0.2100	0.2100	+23.529%	2	4,867	+157.143%
2026-06-01	0.1800	0.2100	0.1500	0.1700	+30.769%	22	4,865	+217.647%
2026-05-28	0.1300	0.1300	0.1300	0.1300	-18.750%	245	4,863	+315.385%
2026-05-27	0.1600	0.1600	0.1600	0.1600	-23.810%	7	4,863	+237.500%
2026-05-21	0.2100	0.2100	0.2100	0.2100	+31.250%	3	4,863	+157.143%
2026-05-20	0.1600	0.1600	0.1600	0.1600	+23.077%	20	4,863	+237.500%
2026-05-15	0.1500	0.1500	0.1300	0.1300	-13.333%	5	4,843	+315.385%
2026-05-14	0.1500	0.1500	0.1500	0.1500	-16.667%	2	4,840	+260.000%
2026-05-11	0.1900	0.1900	0.1500	0.1800	-21.739%	410	4,838	+200.000%
2026-05-07	0.2300	0.2300	0.2300	0.2300	-25.806%	130	4,838	+134.783%
2026-05-06	0.3100	0.3100	0.3100	0.3100	+47.619%	1	4,946	+74.194%
2026-05-04	0.2100	0.2100	0.2100	0.2100	-16.000%	1	4,947	+157.143%
2026-05-01	0.3000	0.3000	0.2500	0.2500	+8.696%	21	4,948	+116.000%
2026-04-28	0.1900	0.2300	0.1900	0.2300	+4.545%	49	4,948	+134.783%
2026-04-23	0.2200	0.2200	0.2200	0.2200	-26.667%	40	4,948	+145.455%
2026-04-15	0.3000	0.3300	0.3000	0.3000	+11.111%	55	4,948	+80.000%
2026-04-14	0.2700	0.3300	0.2600	0.2700	-10.000%	657	4,893	+100.000%
2026-04-10	0.3000	0.3000	0.3000	0.3000	+11.111%	1	4,893	+80.000%
2026-04-09	0.2500	0.2700	0.2500	0.2700	+8.000%	121	4,893	+100.000%
2026-04-08	0.2900	0.2900	0.2500	0.2500	+13.636%	202	4,893	+116.000%
2026-04-07	0.2300	0.2300	0.2100	0.2200	+10.000%	26	4,693	+145.455%
2026-04-02	0.2000	0.2000	0.2000	0.2000	+17.647%	1	4,693	+170.000%
2026-03-27	0.1700	0.1700	0.1700	0.1700	-34.615%	2	4,693	+217.647%
2026-03-25	0.2600	0.2600	0.2600	0.2600	+30.000%	23	4,693	+107.692%
2026-03-17	0.2000	0.2000	0.2000	0.2000	0.000%	31	4,693	+170.000%
2026-03-16	0.2000	0.2000	0.2000	0.2000	-20.000%	20	4,663	+170.000%
2026-03-13	0.2500	0.2500	0.2500	0.2500	0.000%	1	4,643	+116.000%
2026-03-10	0.3000	0.3000	0.2500	0.2500	-19.355%	6	4,643	+116.000%
2026-03-05	0.3100	0.3100	0.3100	0.3100	-13.889%	13	4,647	+74.194%
2026-03-04	0.3600	0.3800	0.3600	0.3600	-30.769%	104	4,634	+50.000%
2026-03-03	0.5200	0.5200	0.5200	0.5200	+20.930%	10	4,628	+3.846%
2026-03-02	0.4300	0.4300	0.4300	0.4300	0.000%	10	4,628	+25.581%
2026-02-27	0.4300	0.4300	0.4300	0.4300	-4.444%	3	4,628	+25.581%
2026-02-25	0.4500	0.4500	0.4500	0.4500	+12.500%	25	4,631	+20.000%
2026-02-24	0.4000	0.4000	0.4000	0.4000	-16.667%	25	4,631	+35.000%
2026-02-23	0.4800	0.4800	0.4800	0.4800	-20.000%	52	4,631	+12.500%
2026-02-17	0.6000	0.6000	0.6000	0.6000	-3.226%	2,000	4,681	-10.000%
2026-02-12	0.6000	0.6200	0.6000	0.6200	-13.889%	41	2,684	-12.903%
2026-02-11	0.7500	0.7500	0.7200	0.7200	-11.111%	13	2,683	-25.000%
2026-02-10	0.8100	0.8100	0.8100	0.8100	-10.000%	6	2,688	-33.333%
2026-02-09	0.9000	0.9000	0.9000	0.9000	-6.250%	3	2,682	-40.000%
2026-02-06	0.9000	0.9600	0.8900	0.9600	+26.316%	145	2,679	-43.750%
2026-02-05	0.7600	0.7600	0.7600	0.7600	-11.628%	2	2,704	-28.947%
2026-02-04	0.9000	0.9000	0.8600	0.8600	+43.333%	56	2,704	-37.209%
2026-02-02	0.6000	0.6000	0.6000	0.6000	+9.091%	1	2,654	-10.000%
2026-01-30	0.5500	0.5500	0.5500	0.5500	+22.222%	1	2,653	-1.818%
2026-01-28	0.4500	0.4500	0.4500	0.4500	-8.163%	62	2,653	+20.000%
2026-01-27	0.4900	0.4900	0.4900	0.4900	-2.000%	1	2,639	+10.204%
2026-01-26	0.4800	0.5000	0.4800	0.5000	-7.407%	6	2,639	+8.000%
2026-01-21	0.5500	0.5500	0.5400	0.5400	-6.897%	5	2,644	0.000%
2026-01-20	0.5800	0.5800	0.5800	0.5800	+5.455%	3	2,643	-6.897%
2026-01-16	0.5500	0.5500	0.5500	0.5500	+3.774%	2	2,638	-1.818%
2026-01-15	0.5800	0.5800	0.5200	0.5300	-1.852%	160	2,638	+1.887%
2026-01-14	0.5100	0.5600	0.4800	0.5400	-34.146%	7	2,633	0.000%
2026-01-13	0.8200	0.8200	0.8200	0.8200	0.000%	1	2,635	-34.146%
2026-01-12	0.8200	0.8200	0.8200	0.8200	-16.327%	2	2,634	-34.146%
2026-01-08	0.9800	0.9800	0.9800	0.9800	+8.889%	24	2,632	-44.898%
2026-01-07	0.9600	0.9700	0.9000	0.9000	-23.729%	1,323	2,608	-40.000%
2026-01-06	1.1000	1.1800	1.1000	1.1800	+7.273%	4	1,612	-54.237%
2026-01-05	1.1600	1.1600	1.1000	1.1000	+15.789%	151	1,535	-50.909%
2026-01-02	0.8900	0.9500	0.8900	0.9500	-5.000%	11	1,535	-43.158%
2025-12-24	1.0000	1.0000	1.0000	1.0000	+11.111%	2	1,535	-46.000%
2025-12-23	0.9000	0.9000	0.9000	0.9000	+1.124%	5	1,535	-40.000%
2025-12-18	0.8900	0.8900	0.8900	0.8900	-1.111%	250	1,530	-39.326%
2025-12-16	0.9800	0.9800	0.9000	0.9000	+3.448%	2	1,280	-40.000%
2025-12-12	0.9200	0.9700	0.8700	0.8700	+17.568%	82	1,280	-37.931%
2025-12-01	0.8000	0.8000	0.7300	0.7400	0.000%	24	1,246	-27.027%
2025-11-26	0.7700	0.7700	0.7400	0.7400	+4.225%	40	1,262	-27.027%
2025-11-24	0.7100	0.7100	0.7100	0.7100	-5.333%	1	1,262	-23.944%
2025-11-18	0.7500	0.7500	0.7500	0.7500	-23.469%	1	1,262	-28.000%
2025-11-12	1.0000	1.0000	0.9600	0.9800	+6.522%	244	1,262	-44.898%
2025-11-11	0.9200	0.9200	0.9200	0.9200	+2.222%	150	1,160	-41.304%
2025-11-06	0.9100	0.9100	0.9000	0.9000	+9.756%	10	1,024	-40.000%
2025-11-05	0.7500	0.8200	0.7100	0.8200	-8.889%	103	1,014	-34.146%
2025-11-03	0.8500	0.9000	0.8500	0.9000	+4.651%	11	1,000	-40.000%
2025-10-31	0.8700	0.8900	0.8400	0.8600	+1.176%	45	1,000	-37.209%
2025-10-30	0.8100	0.8500	0.8100	0.8500	+7.595%	20	960	-36.471%
2025-10-29	0.8000	0.8500	0.7700	0.7900	0.000%	115	960	-31.646%
2025-10-28	0.7200	0.7900	0.7200	0.7900	+5.333%	31	940	-31.646%
2025-10-27	0.7300	0.7500	0.7200	0.7500	+5.634%	71	940	-28.000%
2025-10-24	0.7200	0.7500	0.7100	0.7100	+5.970%	120	940	-23.944%
2025-10-23	0.6500	0.6700	0.6500	0.6700	+9.836%	11	916	-19.403%
2025-10-22	0.6000	0.6100	0.6000	0.6100	-4.688%	51	905	-11.475%
2025-10-21	0.6900	0.7100	0.6400	0.6400	-9.859%	78	855	-15.625%
2025-10-20	0.7200	0.7200	0.6600	0.7100	-2.740%	112	830	-23.944%
2025-10-17	0.6900	0.7300	0.6900	0.7300	-10.976%	51	858	-26.027%
2025-10-16	0.8000	0.8200	0.6900	0.8200	+20.588%	15	857	-34.146%
2025-10-15	0.7000	0.7300	0.6300	0.6800	+25.926%	102	857	-20.588%
2025-10-14	0.4800	0.5500	0.4800	0.5400	+12.500%	160	890	0.000%
2025-10-13	0.5300	0.5300	0.4800	0.4800	-4.000%	69	885	+12.500%
2025-10-10	0.5200	0.5200	0.5000	0.5000	0.000%	78	854	+8.000%
2025-10-09	0.5100	0.5100	0.5000	0.5000	-7.407%	4	816	+8.000%
2025-10-08	0.5100	0.5400	0.5100	0.5400	0.000%	6	816	0.000%
2025-10-07	0.5400	0.5400	0.5400	0.5400	+8.000%	10	811	0.000%
2025-10-06	0.5000	0.5200	0.5000	0.5000	-7.407%	127	806	+8.000%
2025-10-03	0.5500	0.5500	0.5400	0.5400	+3.846%	4	806	0.000%
2025-10-02	0.5000	0.5200	0.5000	0.5200	-3.704%	26	803	+3.846%
2025-10-01	0.5800	0.5800	0.5400	0.5400	-12.903%	166	778	0.000%
2025-09-30	0.6600	0.6600	0.6200	0.6200	-7.463%	56	702	-12.903%
2025-09-29	0.7000	0.7000	0.6700	0.6700	-2.899%	34	702	-19.403%
2025-09-26	0.7500	0.7500	0.6900	0.6900	-1.429%	10	682	-21.739%
2025-09-25	0.7200	0.7200	0.7000	0.7000	-2.778%	374	674	-22.857%
2025-09-24	0.7100	0.7200	0.7100	0.7200	+9.091%	102	324	-25.000%
2025-09-23	0.7300	0.7300	0.6600	0.6600	0.000%	240	322	-18.182%
2025-09-22	0.6800	0.6900	0.6600	0.6600	-8.333%	308	222	-18.182%
2025-09-19	0.7100	0.7200	0.7100	0.7200	+7.463%	151	163	-25.000%
2025-09-18	0.6400	0.7000	0.6400	0.6700	+19.643%	146	167	-19.403%
2025-09-16	0.5400	0.5600	0.5300	0.5600	+5.660%	33	78	-3.571%
2025-09-15	0.5600	0.5600	0.5300	0.5300	-3.636%	4	58	+1.887%
2025-09-12	0.5500	0.5500	0.5500	0.5500	-1.786%	29	56	-1.818%
2025-09-11	0.5800	0.5800	0.5600	0.5600	+7.692%	27	27	-3.571%
2025-09-10	0.5200	0.5200	0.5200	0.5200	0.000%	5	0	+3.846%