Dark

BAC20270319C60
BAC Mar 19 2027 60.00 Call (BAC270319C00060000)
option OPRA

EOD

Aug 21, 2026

5.90-1.667%(-0.10)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	6.1000	6.1000	5.9000	5.9000	-1.667%	20	7,213	0.000%
2026-08-20	6.1000	6.1000	6.0000	6.0000	-13.043%	2	7,201	-1.667%
2026-08-19	7.2500	7.2500	6.9000	6.9000	-12.879%	41	7,201	-14.493%
2026-08-17	8.2000	8.2000	7.9200	7.9200	+2.194%	22	7,163	-25.505%
2026-08-14	7.7500	7.7500	7.7500	7.7500	-1.899%	2	7,142	-23.871%
2026-08-13	7.9000	7.9000	7.9000	7.9000	+7.191%	5	7,142	-25.316%
2026-08-12	7.3700	7.3700	7.3700	7.3700	-2.770%	1	7,137	-19.946%
2026-08-11	7.5500	7.8000	7.4800	7.5800	+1.337%	20	7,138	-22.164%
2026-08-10	7.2500	7.4800	7.2500	7.4800	+8.406%	24	7,133	-21.123%
2026-08-07	6.6000	6.9000	6.6000	6.9000	0.000%	15	7,155	-14.493%
2026-08-06	7.4700	7.4700	6.9000	6.9000	-6.757%	26	7,144	-14.493%
2026-08-05	7.4000	7.4000	7.4000	7.4000	+12.462%	1	7,129	-20.270%
2026-07-31	6.4500	6.5800	6.4500	6.5800	+2.813%	2	7,128	-10.334%
2026-07-30	6.1500	6.4000	6.1500	6.4000	-1.082%	4	7,130	-7.813%
2026-07-29	6.4700	6.4700	6.4700	6.4700	-4.993%	1	7,126	-8.810%
2026-07-27	7.0400	7.0400	6.6900	6.8100	+1.642%	6	7,126	-13.363%
2026-07-24	6.7000	6.7000	6.7000	6.7000	+6.013%	1	7,123	-11.940%
2026-07-23	6.3200	6.3200	6.3200	6.3200	-4.242%	12	7,122	-6.646%
2026-07-22	6.6000	6.6000	6.6000	6.6000	+5.600%	1	7,110	-10.606%
2026-07-21	6.2500	6.2500	6.2500	6.2500	+0.806%	3	7,109	-5.600%
2026-07-17	6.5800	6.5800	6.2000	6.2000	-5.632%	9	7,109	-4.839%
2026-07-16	6.5700	6.5700	6.5700	6.5700	+4.286%	8	7,108	-10.198%
2026-07-15	6.4200	6.4200	6.3000	6.3000	+6.780%	12	7,116	-6.349%
2026-07-14	5.8300	6.0700	5.6500	5.9000	+15.010%	1,442	7,106	0.000%
2026-07-13	5.0000	5.1300	5.0000	5.1300	-5.176%	28	5,717	+15.010%
2026-07-10	5.4100	5.4100	5.4100	5.4100	+5.049%	4	5,743	+9.057%
2026-07-09	5.1100	5.2100	5.1100	5.1500	+7.292%	391	5,739	+14.563%
2026-07-08	4.8500	4.8500	4.8000	4.8000	-15.493%	4	5,752	+22.917%
2026-07-07	5.7000	5.7000	5.6800	5.6800	+6.367%	26	5,750	+3.873%
2026-07-06	5.4700	5.4700	5.2800	5.3400	+10.103%	46	5,745	+10.487%
2026-07-02	4.7000	4.8500	4.6000	4.8500	+12.791%	17	5,729	+21.649%
2026-07-01	4.3000	4.3000	4.3000	4.3000	+3.614%	1	5,729	+37.209%
2026-06-30	4.2300	4.2300	3.9100	4.1500	-9.783%	64	5,730	+42.169%
2026-06-29	4.5700	4.6000	4.5700	4.6000	+1.996%	13	5,706	+28.261%
2026-06-26	4.5000	4.6300	4.5000	4.5100	-4.449%	104	5,707	+30.820%
2026-06-25	4.9400	5.2300	4.7200	4.7200	+7.029%	11	5,603	+25.000%
2026-06-24	4.4100	4.4100	4.4100	4.4100	-4.130%	30	5,596	+33.787%
2026-06-23	4.5000	4.6000	4.5000	4.6000	+4.308%	38	5,626	+28.261%
2026-06-22	4.4000	4.4100	4.4000	4.4100	+18.231%	3	5,600	+33.787%
2026-06-18	3.9700	3.9700	3.7300	3.7300	-12.850%	27	5,600	+58.177%
2026-06-17	4.3000	4.3000	4.2800	4.2800	+3.133%	52	5,600	+37.850%
2026-06-16	3.9100	4.1500	3.9100	4.1500	+8.355%	7	5,621	+42.169%
2026-06-15	4.1000	4.1000	3.7900	3.8300	+1.592%	5	5,614	+54.047%
2026-06-12	3.6400	3.9500	3.6400	3.7700	+14.242%	31	5,611	+56.499%
2026-06-11	3.3400	3.3400	3.3000	3.3000	-5.714%	3	5,610	+78.788%
2026-06-10	3.3500	3.5000	3.3500	3.5000	+8.025%	17	5,607	+68.571%
2026-06-09	3.1500	3.2500	2.9100	3.2400	+6.230%	23	5,591	+82.099%
2026-06-08	3.0400	3.1400	2.9900	3.0500	-0.327%	74	5,576	+93.443%
2026-06-05	3.0600	3.0600	3.0600	3.0600	+2.000%	2	5,530	+92.810%
2026-06-04	2.8400	3.1500	2.8400	3.0000	+47.783%	189	5,530	+96.667%
2026-06-03	2.0300	2.0300	2.0300	2.0300	-16.461%	1	5,485	+190.640%
2026-06-02	2.3500	2.4300	2.3000	2.4300	+19.118%	175	5,485	+142.798%
2026-06-01	2.0200	2.0600	1.9900	2.0400	-2.857%	30	5,487	+189.216%
2026-05-29	2.1000	2.1000	2.1000	2.1000	+17.978%	1	5,487	+180.952%
2026-05-28	1.7800	1.7800	1.7800	1.7800	-17.209%	2	5,486	+231.461%
2026-05-26	2.1500	2.1500	2.1500	2.1500	-4.018%	10	5,486	+174.419%
2026-05-22	2.2400	2.2400	2.2400	2.2400	+20.430%	10	5,476	+163.393%
2026-05-18	1.7800	1.8600	1.7800	1.8600	+21.569%	155	5,476	+217.204%
2026-05-15	1.6800	1.6800	1.5000	1.5300	-15.470%	18	5,416	+285.621%
2026-05-14	1.8400	1.8400	1.8100	1.8100	-13.397%	2	5,409	+225.967%
2026-05-12	1.8400	2.0900	1.8400	2.0900	+2.451%	8	5,382	+182.297%
2026-05-08	2.5100	2.5100	2.0400	2.0400	-26.354%	43	5,382	+189.216%
2026-05-07	2.7700	2.7700	2.7700	2.7700	-5.461%	11	5,383	+112.996%
2026-05-06	2.9300	2.9300	2.9300	2.9300	+4.643%	10	5,374	+101.365%
2026-05-05	2.8000	2.8000	2.8000	2.8000	+11.111%	5	5,364	+110.714%
2026-05-04	2.6600	2.6600	2.4200	2.5200	-11.579%	13	5,366	+134.127%
2026-05-01	3.2000	3.2000	2.8500	2.8500	-2.730%	18	5,352	+107.018%
2026-04-30	2.9300	2.9300	2.9300	2.9300	+8.519%	1	5,352	+101.365%
2026-04-28	2.9800	2.9800	2.7000	2.7000	+8.000%	2	5,351	+118.519%
2026-04-24	2.5000	2.5000	2.5000	2.5000	-16.667%	5	5,352	+136.000%
2026-04-21	3.0000	3.0000	3.0000	3.0000	+0.671%	1	5,348	+96.667%
2026-04-20	2.9800	2.9800	2.9800	2.9800	-9.697%	14	5,348	+97.987%
2026-04-17	3.1600	3.3000	3.1600	3.3000	+8.911%	258	5,334	+78.788%
2026-04-16	3.3500	3.3500	3.0300	3.0300	-6.769%	31	5,187	+94.719%
2026-04-15	3.6500	3.6700	3.2500	3.2500	+7.973%	23	5,157	+81.538%
2026-04-14	3.0600	3.0600	3.0100	3.0100	+3.793%	2,011	5,137	+96.013%
2026-04-10	2.9000	2.9000	2.9000	2.9000	+4.693%	1	3,126	+103.448%
2026-04-09	2.7700	2.7700	2.7700	2.7700	+1.838%	2	3,125	+112.996%
2026-04-08	2.7500	2.7500	2.6300	2.7200	+23.636%	7	3,124	+116.912%
2026-04-06	2.0700	2.2000	2.0700	2.2000	+13.402%	14	3,123	+168.182%
2026-04-02	1.9400	1.9400	1.9400	1.9400	-4.433%	1	3,110	+204.124%
2026-04-01	2.0000	2.0300	2.0000	2.0300	+20.118%	6	3,110	+190.640%
2026-03-31	1.6900	1.6900	1.6900	1.6900	-9.626%	4	3,110	+249.112%
2026-03-27	1.8700	1.8700	1.8700	1.8700	-3.608%	2	3,106	+215.508%
2026-03-25	1.9400	1.9400	1.9400	1.9400	+7.778%	20	3,106	+204.124%
2026-03-24	1.7000	1.8500	1.7000	1.8000	+5.882%	9	3,086	+227.778%
2026-03-23	1.7700	1.7700	1.7000	1.7000	+4.294%	3	0	+247.059%
2026-03-20	1.7200	1.7200	1.4500	1.6300	0.000%	3,617	0	+261.963%