Dark

BAC20270617C30
BAC Jun 17 2027 30.00 Call (BAC270617C00030000)
option OPRA

EOD

Jul 1, 2026

28.38+1.793%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	28.3800	28.3800	28.3800	28.3800	+1.793%	1	161	0.000%
2026-06-17	27.8800	27.8800	27.8800	27.8800	+25.191%	2	161	+1.793%
2026-05-27	22.2500	22.2700	22.2500	22.2700	-4.215%	2	161	+27.436%
2026-04-27	23.2500	23.2500	23.2500	23.2500	-6.664%	1	160	+22.065%
2026-04-20	24.9100	24.9100	24.9100	24.9100	+7.882%	1	161	+13.930%
2026-04-10	23.0900	23.0900	23.0900	23.0900	+0.830%	1	161	+22.910%
2026-04-08	22.7300	22.9000	22.7000	22.9000	+21.036%	35	161	+23.930%
2026-03-17	18.9200	18.9200	18.9200	18.9200	+2.270%	1	161	+50.000%
2026-03-13	19.0000	19.0000	18.5000	18.5000	-5.612%	10	160	+53.405%
2026-03-06	19.6000	19.6000	19.6000	19.6000	-4.390%	5	150	+44.796%
2026-03-03	20.5000	20.5000	20.5000	20.5000	-2.334%	5	145	+38.439%
2026-03-02	21.3500	21.3500	20.9900	20.9900	-6.462%	16	140	+35.207%
2026-02-25	22.4400	22.4400	22.4400	22.4400	+5.352%	1	126	+26.471%
2026-02-24	21.3000	21.3000	21.3000	21.3000	-9.284%	1	126	+33.239%
2026-02-19	23.4800	23.4800	23.4800	23.4800	-13.037%	1	126	+20.869%
2026-02-10	27.0000	27.0000	27.0000	27.0000	+1.313%	1	125	+5.111%
2026-02-04	26.6500	26.6500	26.6500	26.6500	+12.780%	2	125	+6.492%
2026-01-29	23.6300	23.6300	23.6300	23.6300	+1.766%	1	125	+20.102%
2026-01-28	23.2200	23.2200	23.2200	23.2200	+3.108%	1	126	+22.222%
2026-01-23	22.5200	22.5200	22.5200	22.5200	-5.577%	5	126	+26.021%
2026-01-15	23.8500	23.8500	23.8500	23.8500	-12.316%	2	127	+18.994%
2026-01-08	27.2000	27.2000	27.2000	27.2000	-3.340%	10	126	+4.338%
2026-01-06	28.1400	28.1400	28.1400	28.1400	+7.692%	1	136	+0.853%
2025-12-30	26.1300	26.1300	26.1300	26.1300	-1.582%	1	136	+8.611%
2025-12-22	26.5500	26.5500	26.5500	26.5500	+2.391%	2	135	+6.893%
2025-12-12	25.9300	25.9300	25.9300	25.9300	+4.852%	5	135	+9.449%
2025-12-03	24.7300	24.7300	24.7300	24.7300	+7.944%	1	130	+14.759%
2025-11-18	22.9100	22.9100	22.9100	22.9100	+0.925%	1	129	+23.876%
2025-11-14	22.7000	22.7000	22.7000	22.7000	-5.653%	1	129	+25.022%
2025-11-06	24.0600	24.0600	24.0600	24.0600	+0.712%	1	130	+17.955%
2025-11-05	23.8900	23.8900	23.8900	23.8900	-2.965%	1	131	+18.794%
2025-10-31	24.6200	24.6200	24.6200	24.6200	+10.404%	4	132	+15.272%
2025-10-17	22.3000	22.3000	22.3000	22.3000	-4.292%	1	132	+27.265%
2025-10-15	23.7500	23.7500	23.3000	23.3000	+8.625%	2	132	+21.803%
2025-10-09	21.4500	21.4500	21.4500	21.4500	-0.924%	1	132	+32.308%
2025-10-08	21.4000	21.6500	21.4000	21.6500	0.000%	2	131	+31.085%
2025-10-06	21.4500	21.6500	21.4500	21.6500	+0.278%	2	130	+31.085%
2025-10-02	21.5900	21.5900	21.5900	21.5900	-2.966%	15	129	+31.450%
2025-10-01	22.6000	22.6000	22.2500	22.2500	-1.549%	12	129	+27.551%
2025-09-30	23.7000	23.7000	22.6000	22.6000	-4.237%	5	139	+25.575%
2025-09-29	23.6000	23.6000	23.5000	23.6000	+0.640%	3	137	+20.254%
2025-09-26	23.6000	23.6000	23.4000	23.4500	+1.296%	4	137	+21.023%
2025-09-22	23.1500	23.1500	23.1500	23.1500	-1.907%	1	134	+22.592%
2025-09-19	23.2000	23.6000	23.2000	23.6000	+1.288%	6	133	+20.254%
2025-09-18	23.0500	23.3000	22.8500	23.3000	+2.643%	5	137	+21.803%
2025-09-17	22.1500	22.7000	22.1500	22.7000	+4.850%	4	137	+25.022%
2025-09-16	21.7000	21.7000	21.6000	21.6500	-0.915%	3	138	+31.085%
2025-09-15	22.1500	22.2000	21.8500	21.8500	+0.229%	4	138	+29.886%
2025-09-12	21.8100	21.8100	21.8000	21.8000	-0.457%	5	137	+30.183%
2025-09-11	22.1000	22.1000	21.9000	21.9000	+5.542%	2	137	+29.589%
2025-09-08	21.2000	21.2000	20.7500	20.7500	-0.240%	7	137	+36.771%
2025-09-05	20.8500	20.8500	20.8000	20.8000	-3.926%	3	133	+36.442%
2025-09-02	21.6000	21.6500	21.5000	21.6500	-1.591%	5	136	+31.085%
2025-08-29	21.8000	22.0000	21.7500	22.0000	+2.088%	6	138	+29.000%
2025-08-27	21.5500	21.5500	21.5500	21.5500	+2.619%	1	138	+31.694%
2025-08-26	20.7000	21.0000	20.7000	21.0000	+0.962%	3	141	+35.143%
2025-08-25	20.7800	20.8000	20.7800	20.8000	+1.463%	2	141	+36.442%
2025-08-22	19.8500	20.5000	19.8500	20.5000	+5.128%	2	141	+38.439%
2025-08-21	19.5000	19.5000	19.5000	19.5000	-1.266%	1	142	+45.538%
2025-08-20	19.7500	19.7500	19.7500	19.7500	+1.804%	2	142	+43.696%
2025-08-19	19.4000	19.4000	19.4000	19.4000	+2.105%	1	142	+46.289%
2025-08-14	18.8500	19.0000	18.8500	19.0000	+10.917%	19	142	+49.368%
2025-08-01	17.1300	17.1300	17.1300	17.1300	-9.842%	2	153	+65.674%
2025-07-31	19.2000	19.2000	18.9500	19.0000	-1.554%	3	153	+49.368%
2025-07-30	19.3500	19.3500	19.3000	19.3000	-0.515%	3	153	+47.047%
2025-07-29	19.5500	19.5500	19.4000	19.4000	-1.772%	4	152	+46.289%
2025-07-28	19.7500	19.7500	19.7500	19.7500	+1.023%	2	151	+43.696%
2025-07-25	19.5500	19.5500	19.5500	19.5500	-2.639%	2	151	+45.166%
2025-07-24	19.8000	20.0800	19.8000	20.0800	+2.188%	4	150	+41.335%
2025-07-23	19.5000	19.6500	19.5000	19.6500	+1.550%	5	151	+44.427%
2025-07-22	19.3000	19.3500	19.3000	19.3500	+3.476%	2	152	+46.667%
2025-07-21	18.9500	18.9500	18.7000	18.7000	-0.267%	3	152	+51.765%
2025-07-18	18.7000	18.7500	18.7000	18.7500	+1.078%	3	151	+51.360%
2025-07-17	17.3000	18.6500	17.3000	18.5500	+5.698%	10	152	+52.992%
2025-07-16	18.0500	18.0500	17.1500	17.5500	-1.127%	5	155	+61.709%
2025-07-15	18.4000	18.4000	17.7500	17.7500	-3.794%	10	157	+59.887%
2025-07-14	18.4500	18.4500	18.4500	18.4500	+0.272%	1	152	+53.821%
2025-07-11	18.3000	18.4000	18.3000	18.4000	-1.971%	2	153	+54.239%
2025-07-10	18.7700	18.7700	18.7700	18.7700	+1.734%	3	154	+51.199%
2025-07-09	18.5000	18.5000	18.3500	18.4500	-2.895%	5	154	+53.821%
2025-07-08	19.7500	19.7500	18.6000	19.0000	-6.863%	7	151	+49.368%
2025-07-07	20.4000	20.4000	20.4000	20.4000	+0.493%	1	149	+39.118%
2025-07-02	20.3000	20.3000	20.3000	20.3000	+13.408%	5	149	+39.803%
2025-06-23	17.9000	17.9000	17.9000	17.9000	+1.531%	2	151	+58.547%
2025-06-20	17.6000	17.6500	17.6000	17.6300	+6.205%	44	151	+60.976%
2025-06-16	16.6000	16.6000	16.6000	16.6000	-4.046%	1	172	+70.964%
2025-06-10	17.3000	17.3700	17.3000	17.3000	+1.170%	17	171	+64.046%
2025-06-06	17.1000	17.1000	17.1000	17.1000	+3.636%	6	154	+65.965%
2025-06-05	16.5000	16.5000	16.5000	16.5000	+1.227%	1	154	+72.000%
2025-06-03	16.3000	16.3000	16.3000	16.3000	+2.066%	1	153	+74.110%
2025-06-02	16.0000	16.0000	15.9700	15.9700	-3.212%	2	154	+77.708%
2025-05-30	16.5000	16.5000	16.5000	16.5000	+6.109%	4	153	+72.000%
2025-05-22	15.5500	15.5500	15.5500	15.5500	-2.994%	2	151	+82.508%
2025-05-21	16.0300	16.0300	16.0300	16.0300	-2.077%	1	151	+77.043%
2025-05-19	17.2500	17.2500	16.3700	16.3700	-3.136%	2	151	+73.366%
2025-05-14	16.8100	16.9000	16.8100	16.9000	+1.807%	2	151	+67.929%
2025-05-13	16.6000	16.6000	16.6000	16.6000	+23.881%	10	150	+70.964%
2025-05-12	13.4000	13.4000	13.4000	13.4000	-7.650%	1	150	+111.791%
2025-05-08	14.0000	14.5100	14.0000	14.5100	+5.145%	6	150	+95.589%
2025-05-05	13.8000	13.8000	13.8000	13.8000	+0.730%	20	150	+105.652%
2025-05-02	13.6000	13.7000	13.6000	13.7000	+4.183%	4	131	+107.153%
2025-05-01	13.1500	13.1500	13.1500	13.1500	+5.707%	1	131	+115.817%
2025-04-30	12.0000	12.4700	12.0000	12.4400	-0.480%	3	131	+128.135%
2025-04-29	12.5000	12.5000	12.5000	12.5000	-4.215%	2	132	+127.040%
2025-04-28	10.0000	13.0500	10.0000	13.0500	+3.984%	3	134	+117.471%
2025-04-25	12.8900	12.8900	12.5500	12.5500	+3.292%	6	136	+126.135%
2025-04-23	12.2300	12.2300	12.1500	12.1500	+3.846%	2	135	+133.580%
2025-04-22	11.7000	11.7000	11.7000	11.7000	+5.882%	2	137	+142.564%
2025-04-17	11.0500	11.2500	10.9500	11.0500	-5.556%	302	275	+156.833%
2025-04-15	11.8500	11.9000	11.3500	11.7000	+8.837%	403	275	+142.564%
2025-04-14	10.7500	10.8000	10.6000	10.7500	+5.496%	451	307	+164.000%
2025-04-11	9.8900	10.1900	9.8500	10.1900	+1.192%	310	207	+178.508%
2025-04-10	10.3500	10.3500	9.7500	10.0700	-9.279%	264	53	+181.827%
2025-04-09	9.2500	11.3300	8.5200	11.1000	+2.778%	7	52	+155.676%
2025-04-08	10.8000	10.8000	10.8000	10.8000	+9.645%	3	53	+162.778%
2025-04-07	8.8500	9.8500	8.8500	9.8500	-1.990%	15	50	+188.122%
2025-04-04	9.7500	10.0500	8.7900	10.0500	-6.944%	60	58	+182.388%
2025-04-03	11.3000	11.3600	10.8000	10.8000	-23.132%	4	44	+162.778%
2025-03-31	14.0500	14.0500	14.0500	14.0500	-9.355%	6	43	+101.993%
2025-03-25	15.5000	15.5000	15.5000	15.5000	+3.333%	1	41	+83.097%
2025-03-21	15.0000	15.0000	15.0000	15.0000	+9.489%	2	42	+89.200%
2025-03-17	13.7000	13.7000	13.7000	13.7000	+0.735%	1	41	+107.153%
2025-03-14	13.5500	13.6000	13.5500	13.6000	+3.265%	10	41	+108.676%
2025-03-11	12.1500	13.1700	12.1500	13.1700	+3.375%	17	37	+115.490%
2025-03-10	12.7500	12.7500	12.3000	12.7400	-7.345%	7	36	+122.763%
2025-03-07	13.7500	13.7500	13.7500	13.7500	-4.976%	2	29	+106.400%
2025-03-05	14.4700	14.4700	14.4700	14.4700	+0.069%	4	28	+96.130%
2025-03-04	14.4600	14.4600	14.4600	14.4600	-18.673%	1	24	+96.266%
2025-02-28	17.3000	17.7800	17.3000	17.7800	+11.125%	22	24	+59.618%
2025-02-26	16.0000	16.0000	16.0000	16.0000	+0.439%	5	14	+77.375%
2025-02-25	15.9300	15.9300	15.9300	15.9300	-7.919%	1	8	+78.154%
2025-02-24	17.3000	17.3000	17.3000	17.3000	+2.671%	1	8	+64.046%
2025-02-21	17.5400	17.5400	16.8500	16.8500	-8.919%	6	8	+68.427%
2025-02-13	18.5000	18.5000	18.5000	18.5000	-5.612%	1	5	+53.405%
2025-02-06	20.0000	20.0000	19.6000	19.6000	+3.979%	6	5	+44.796%
2025-02-04	18.8500	18.8500	18.8500	18.8500	+6.497%	1	1	+50.557%
2025-02-03	17.7000	17.7000	17.7000	17.7000	0.000%	1	1	+60.339%