Dark

BAC20270617C25
BAC Jun 17 2027 25.00 Call (BAC270617C00025000)
option OPRA

Inactive

Jun 22, 2026

32.70+5.145%(+1.60)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-22	32.5700	32.7000	32.5700	32.7000	+5.145%	2	223	0.000%
2026-06-12	31.1500	31.1500	31.1000	31.1000	+13.091%	6	223	+5.145%
2026-06-03	26.5000	27.5000	26.5000	27.5000	+1.140%	2	230	+18.909%
2026-06-01	27.1900	27.1900	27.1900	27.1900	+2.992%	1	229	+20.265%
2026-05-21	26.4000	26.4000	26.4000	26.4000	+0.571%	1	228	+23.864%
2026-05-12	26.2500	26.2500	26.2500	26.2500	-4.719%	1	228	+24.571%
2026-04-27	27.5500	27.5500	27.5500	27.5500	-4.174%	1	227	+18.693%
2026-04-14	28.7500	28.7500	28.7500	28.7500	+22.184%	5	228	+13.739%
2026-03-09	23.5300	23.5300	23.5300	23.5300	-18.299%	1	228	+38.972%
2026-02-18	28.8000	28.8000	28.8000	28.8000	0.000%	5	227	+13.542%
2026-02-17	28.8000	28.8000	28.8000	28.8000	-3.840%	5	232	+13.542%
2026-02-05	29.9500	29.9500	29.9500	29.9500	+5.088%	1	227	+9.182%
2026-01-30	28.5000	28.5000	28.5000	28.5000	-7.468%	5	228	+14.737%
2026-01-13	30.8000	30.8000	30.8000	30.8000	-0.933%	10	228	+6.169%
2025-12-29	31.0900	31.0900	31.0900	31.0900	+2.607%	2	220	+5.179%
2025-12-11	30.3000	30.3000	30.3000	30.3000	+0.598%	1	218	+7.921%
2025-12-04	30.2000	30.2000	30.1200	30.1200	+5.315%	3	219	+8.566%
2025-11-26	28.6000	28.6000	28.6000	28.6000	+4.954%	1	220	+14.336%
2025-11-18	27.2500	27.2500	27.2500	27.2500	-4.620%	1	220	+20.000%
2025-10-31	28.5700	28.5700	28.5700	28.5700	+4.270%	25	220	+14.456%
2025-10-20	27.4000	27.4000	27.4000	27.4000	+0.958%	1	221	+19.343%
2025-10-17	27.0500	27.1400	27.0500	27.1400	+4.788%	2	221	+20.486%
2025-10-09	25.9000	25.9000	25.9000	25.9000	+1.172%	1	222	+26.255%
2025-10-08	25.8000	26.1500	25.6000	25.6000	-0.967%	10	222	+27.734%
2025-10-07	26.3500	26.4500	25.8500	25.8500	-0.768%	3	223	+26.499%
2025-10-06	26.6500	26.6500	25.8000	26.0500	-0.573%	3	223	+25.528%
2025-10-02	26.2000	26.2000	26.2000	26.2000	-1.504%	1	223	+24.809%
2025-10-01	26.6000	26.6000	26.6000	26.6000	-1.845%	1	223	+22.932%
2025-09-30	27.1000	27.1000	27.1000	27.1000	+1.498%	1	223	+20.664%
2025-09-17	26.7000	26.7000	26.7000	26.7000	+1.714%	1	223	+22.472%
2025-09-16	26.1000	26.2500	26.1000	26.2500	-1.316%	3	223	+24.571%
2025-09-11	26.6000	26.6000	26.6000	26.6000	+7.042%	1	223	+22.932%
2025-09-08	25.6000	25.6000	24.8500	24.8500	-1.779%	4	223	+31.590%
2025-09-05	25.3000	25.3000	25.3000	25.3000	-2.692%	1	224	+29.249%
2025-08-28	26.0000	26.0000	26.0000	26.0000	+2.564%	4	224	+25.769%
2025-08-26	25.3500	25.3500	25.3500	25.3500	+4.321%	1	228	+28.994%
2025-08-22	24.0500	24.3000	24.0500	24.3000	+1.674%	2	228	+34.568%
2025-08-21	23.7000	23.9000	23.7000	23.9000	-1.035%	3	228	+36.820%
2025-08-20	23.9500	24.1500	23.9500	24.1500	+1.684%	3	228	+35.404%
2025-08-19	23.7500	23.7500	23.7500	23.7500	+0.849%	1	228	+37.684%
2025-08-18	23.0000	23.5500	23.0000	23.5500	+3.744%	7	228	+38.854%
2025-08-15	23.1000	23.1000	22.7000	22.7000	-2.991%	31	229	+44.053%
2025-08-14	23.0500	23.4000	22.9500	23.4000	+0.429%	11	229	+39.744%
2025-08-13	23.3000	23.3000	23.3000	23.3000	+5.909%	1	229	+40.343%
2025-08-12	22.1000	22.1000	22.0000	22.0000	-0.452%	3	229	+48.636%
2025-08-11	21.8500	22.1000	21.8500	22.1000	+0.683%	5	227	+47.964%
2025-08-08	21.1500	21.9500	21.1500	21.9500	+6.295%	9	226	+48.975%
2025-08-07	21.4500	21.4500	20.6500	20.6500	-2.824%	5	223	+58.354%
2025-08-06	21.3000	21.6000	21.2500	21.2500	-0.701%	8	223	+53.882%
2025-08-05	21.4500	21.4500	21.1000	21.4000	+0.234%	4	220	+52.804%
2025-08-01	22.2000	22.3000	21.3500	21.3500	-7.974%	5	218	+53.162%
2025-07-31	23.3500	23.3500	23.1500	23.2000	-1.486%	4	219	+40.948%
2025-07-30	23.6000	23.6000	23.5500	23.5500	-1.050%	3	219	+38.854%
2025-07-29	23.8000	23.8000	23.8000	23.8000	-0.626%	2	219	+37.395%
2025-07-28	23.9500	23.9500	23.9500	23.9500	+1.483%	2	219	+36.534%
2025-07-25	23.9000	23.9000	23.6000	23.6000	-2.881%	5	220	+38.559%
2025-07-24	24.0500	24.6000	24.0500	24.3000	+1.250%	4	221	+34.568%
2025-07-23	23.8000	24.0000	23.8000	24.0000	+2.345%	4	222	+36.250%
2025-07-22	23.4500	23.4500	23.4500	23.4500	+0.342%	1	222	+39.446%
2025-07-21	23.2500	23.3700	23.1500	23.3700	+1.388%	8	222	+39.923%
2025-07-18	22.9500	23.0500	22.9500	23.0500	+0.655%	4	226	+41.866%
2025-07-17	21.5000	22.9000	21.4000	22.9000	+5.287%	12	226	+42.795%
2025-07-16	22.2500	22.3500	21.0500	21.7500	-0.911%	8	225	+50.345%
2025-07-15	22.5000	22.5000	21.9500	21.9500	-3.091%	11	223	+48.975%
2025-07-11	22.6000	22.6500	22.5000	22.6500	0.000%	4	223	+44.371%
2025-07-10	22.8500	22.8500	22.6500	22.6500	-0.658%	2	223	+44.371%
2025-07-09	23.2500	23.2500	22.6000	22.8000	-1.299%	3	223	+43.421%
2025-07-08	24.1500	24.1500	22.8500	23.1000	-5.328%	12	223	+41.558%
2025-07-07	24.9500	24.9500	24.4000	24.4000	+0.619%	4	225	+34.016%
2025-07-01	24.0000	24.2500	24.0000	24.2500	+4.752%	2	226	+34.845%
2025-06-30	23.1500	23.1500	23.1500	23.1500	+7.674%	1	228	+41.253%
2025-06-20	21.5000	21.5000	21.5000	21.5000	+4.623%	10	227	+52.093%
2025-06-13	20.5500	20.5500	20.5500	20.5500	-3.157%	2	226	+59.124%
2025-06-06	21.2200	21.2200	21.2200	21.2200	+6.366%	10	227	+54.100%
2025-06-02	19.9500	19.9500	19.9500	19.9500	-1.966%	2	232	+63.910%
2025-05-30	20.3500	20.3500	20.3500	20.3500	+5.168%	10	233	+60.688%
2025-05-21	19.3500	19.3500	19.3500	19.3500	-7.416%	10	228	+68.992%
2025-05-19	20.7700	20.9000	20.7700	20.9000	0.000%	2	238	+56.459%
2025-05-14	20.9000	20.9000	20.9000	20.9000	+7.125%	2	239	+56.459%
2025-05-12	19.5100	19.5100	19.5100	19.5100	+8.389%	4	237	+67.606%
2025-05-08	18.0000	18.0000	18.0000	18.0000	+4.046%	10	237	+81.667%
2025-05-02	17.3000	17.3000	17.3000	17.3000	+4.848%	4	237	+89.017%
2025-04-29	16.5000	16.5000	16.5000	16.5000	-4.348%	1	237	+98.182%
2025-04-25	16.1500	17.2500	16.1500	17.2500	+4.545%	22	237	+89.565%
2025-04-23	16.8500	16.8500	16.5000	16.5000	+11.713%	51	237	+98.182%
2025-04-22	14.7000	14.7700	14.7000	14.7700	-2.829%	2	188	+121.395%
2025-04-15	14.8500	15.2000	14.8500	15.2000	+10.145%	9	186	+115.132%
2025-04-14	13.8000	13.8000	13.8000	13.8000	+4.545%	10	193	+136.957%
2025-04-11	13.0500	13.2000	13.0500	13.2000	+1.538%	32	203	+147.727%
2025-04-10	12.8000	13.0000	12.8000	13.0000	-10.345%	3	187	+151.538%
2025-04-09	11.5000	14.5000	11.4000	14.5000	+20.432%	53	185	+125.517%
2025-04-08	13.4500	13.4500	12.0400	12.0400	-5.938%	6	171	+171.595%
2025-04-07	13.0500	13.5000	12.3000	12.8000	+2.811%	29	167	+155.469%
2025-04-04	12.5000	12.5500	12.0000	12.4500	-11.702%	138	156	+162.651%
2025-04-03	14.7500	14.7500	14.0000	14.1000	-11.875%	14	98	+131.915%
2025-03-31	16.0000	16.0000	16.0000	16.0000	-15.567%	23	85	+104.375%
2025-03-27	19.1000	19.1000	18.9500	18.9500	-2.067%	9	63	+72.559%
2025-03-24	19.3500	19.3500	19.3500	19.3500	+3.531%	10	54	+68.992%
2025-03-20	18.9500	18.9500	18.6900	18.6900	-1.111%	2	59	+74.960%
2025-03-19	18.9000	18.9000	18.9000	18.9000	+4.420%	1	57	+73.016%
2025-03-17	17.4500	18.1000	17.4500	18.1000	+4.624%	6	57	+80.663%
2025-03-14	16.6000	17.3000	16.4500	17.3000	+6.135%	14	55	+89.017%
2025-03-13	16.6500	16.6500	16.1000	16.3000	-0.184%	5	51	+100.613%
2025-03-11	16.3300	16.3300	16.3300	16.3300	+2.062%	2	51	+100.245%
2025-03-10	16.0000	16.0000	16.0000	16.0000	-12.377%	2	49	+104.375%
2025-03-04	18.5000	18.5000	18.2600	18.2600	-18.953%	30	47	+79.080%
2025-03-03	22.5300	22.5300	22.5300	22.5300	+6.024%	1	17	+45.140%
2025-02-28	21.0000	21.2500	21.0000	21.2500	+6.250%	10	16	+53.882%
2025-02-26	20.0000	20.0000	20.0000	20.0000	-4.762%	2	11	+63.500%
2025-02-24	21.0000	21.0000	21.0000	21.0000	+1.205%	1	9	+55.714%
2025-02-21	20.7500	20.7500	20.7500	20.7500	-7.366%	4	8	+57.590%
2025-02-12	22.4000	22.4000	22.4000	22.4000	-2.141%	1	6	+45.982%
2025-01-28	22.8900	22.8900	22.8900	22.8900	0.000%	5	5	+42.857%