Dark

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

Inactive

Aug 13, 2026

34.47+8.670%(+2.75)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	34.4700	34.4700	34.4700	34.4700	+8.670%	1	157	0.000%
2026-07-30	31.7200	31.7200	31.7200	31.7200	+0.666%	1	158	+8.670%
2026-07-17	31.5100	31.5100	31.5100	31.5100	-1.531%	1	158	+9.394%
2026-07-16	32.0000	32.0000	32.0000	32.0000	+5.611%	1	158	+7.719%
2026-07-14	30.3000	30.3000	30.3000	30.3000	+6.765%	4	157	+13.762%
2026-07-01	28.3800	28.3800	28.3800	28.3800	+1.793%	1	161	+21.459%
2026-06-17	27.8800	27.8800	27.8800	27.8800	+25.191%	2	161	+23.637%
2026-05-27	22.2500	22.2700	22.2500	22.2700	-4.215%	2	161	+54.782%
2026-04-27	23.2500	23.2500	23.2500	23.2500	-6.664%	1	160	+48.258%
2026-04-20	24.9100	24.9100	24.9100	24.9100	+7.882%	1	161	+38.378%
2026-04-10	23.0900	23.0900	23.0900	23.0900	+0.830%	1	161	+49.285%
2026-04-08	22.7300	22.9000	22.7000	22.9000	+21.036%	35	161	+50.524%
2026-03-17	18.9200	18.9200	18.9200	18.9200	+2.270%	1	161	+82.188%
2026-03-13	19.0000	19.0000	18.5000	18.5000	-5.612%	10	160	+86.324%
2026-03-06	19.6000	19.6000	19.6000	19.6000	-4.390%	5	150	+75.867%
2026-03-03	20.5000	20.5000	20.5000	20.5000	-2.334%	5	145	+68.146%
2026-03-02	21.3500	21.3500	20.9900	20.9900	-6.462%	16	140	+64.221%
2026-02-25	22.4400	22.4400	22.4400	22.4400	+5.352%	1	126	+53.610%
2026-02-24	21.3000	21.3000	21.3000	21.3000	-9.284%	1	126	+61.831%
2026-02-19	23.4800	23.4800	23.4800	23.4800	-13.037%	1	126	+46.806%
2026-02-10	27.0000	27.0000	27.0000	27.0000	+1.313%	1	125	+27.667%
2026-02-04	26.6500	26.6500	26.6500	26.6500	+12.780%	2	125	+29.343%
2026-01-29	23.6300	23.6300	23.6300	23.6300	+1.766%	1	125	+45.874%
2026-01-28	23.2200	23.2200	23.2200	23.2200	+3.108%	1	126	+48.450%
2026-01-23	22.5200	22.5200	22.5200	22.5200	-5.577%	5	126	+53.064%
2026-01-15	23.8500	23.8500	23.8500	23.8500	-12.316%	2	127	+44.528%
2026-01-08	27.2000	27.2000	27.2000	27.2000	-3.340%	10	126	+26.728%
2026-01-06	28.1400	28.1400	28.1400	28.1400	+7.692%	1	136	+22.495%
2025-12-30	26.1300	26.1300	26.1300	26.1300	-1.582%	1	136	+31.917%
2025-12-22	26.5500	26.5500	26.5500	26.5500	+2.391%	2	135	+29.831%
2025-12-12	25.9300	25.9300	25.9300	25.9300	+4.852%	5	135	+32.935%
2025-12-03	24.7300	24.7300	24.7300	24.7300	+7.944%	1	130	+39.385%
2025-11-18	22.9100	22.9100	22.9100	22.9100	+0.925%	1	129	+50.458%
2025-11-14	22.7000	22.7000	22.7000	22.7000	-5.653%	1	129	+51.850%
2025-11-06	24.0600	24.0600	24.0600	24.0600	+0.712%	1	130	+43.267%
2025-11-05	23.8900	23.8900	23.8900	23.8900	-2.965%	1	131	+44.286%
2025-10-31	24.6200	24.6200	24.6200	24.6200	+10.404%	4	132	+40.008%
2025-10-17	22.3000	22.3000	22.3000	22.3000	-4.292%	1	132	+54.574%
2025-10-15	23.7500	23.7500	23.3000	23.3000	+8.625%	2	132	+47.940%
2025-10-09	21.4500	21.4500	21.4500	21.4500	-0.924%	1	132	+60.699%
2025-10-08	21.4000	21.6500	21.4000	21.6500	0.000%	2	131	+59.215%
2025-10-06	21.4500	21.6500	21.4500	21.6500	+0.278%	2	130	+59.215%
2025-10-02	21.5900	21.5900	21.5900	21.5900	-2.966%	15	129	+59.657%
2025-10-01	22.6000	22.6000	22.2500	22.2500	-1.549%	12	129	+54.921%
2025-09-30	23.7000	23.7000	22.6000	22.6000	-4.237%	5	139	+52.522%
2025-09-29	23.6000	23.6000	23.5000	23.6000	+0.640%	3	137	+46.059%
2025-09-26	23.6000	23.6000	23.4000	23.4500	+1.296%	4	137	+46.994%
2025-09-22	23.1500	23.1500	23.1500	23.1500	-1.907%	1	134	+48.898%
2025-09-19	23.2000	23.6000	23.2000	23.6000	+1.288%	6	133	+46.059%
2025-09-18	23.0500	23.3000	22.8500	23.3000	+2.643%	5	137	+47.940%
2025-09-17	22.1500	22.7000	22.1500	22.7000	+4.850%	4	137	+51.850%
2025-09-16	21.7000	21.7000	21.6000	21.6500	-0.915%	3	138	+59.215%
2025-09-15	22.1500	22.2000	21.8500	21.8500	+0.229%	4	138	+57.757%
2025-09-12	21.8100	21.8100	21.8000	21.8000	-0.457%	5	137	+58.119%
2025-09-11	22.1000	22.1000	21.9000	21.9000	+5.542%	2	137	+57.397%
2025-09-08	21.2000	21.2000	20.7500	20.7500	-0.240%	7	137	+66.120%
2025-09-05	20.8500	20.8500	20.8000	20.8000	-3.926%	3	133	+65.721%
2025-09-02	21.6000	21.6500	21.5000	21.6500	-1.591%	5	136	+59.215%
2025-08-29	21.8000	22.0000	21.7500	22.0000	+2.088%	6	138	+56.682%
2025-08-27	21.5500	21.5500	21.5500	21.5500	+2.619%	1	138	+59.954%
2025-08-26	20.7000	21.0000	20.7000	21.0000	+0.962%	3	141	+64.143%
2025-08-25	20.7800	20.8000	20.7800	20.8000	+1.463%	2	141	+65.721%
2025-08-22	19.8500	20.5000	19.8500	20.5000	+5.128%	2	141	+68.146%
2025-08-21	19.5000	19.5000	19.5000	19.5000	-1.266%	1	142	+76.769%
2025-08-20	19.7500	19.7500	19.7500	19.7500	+1.804%	2	142	+74.532%
2025-08-19	19.4000	19.4000	19.4000	19.4000	+2.105%	1	142	+77.680%
2025-08-14	18.8500	19.0000	18.8500	19.0000	+10.917%	19	142	+81.421%
2025-08-01	17.1300	17.1300	17.1300	17.1300	-9.842%	2	153	+101.226%
2025-07-31	19.2000	19.2000	18.9500	19.0000	-1.554%	3	153	+81.421%
2025-07-30	19.3500	19.3500	19.3000	19.3000	-0.515%	3	153	+78.601%
2025-07-29	19.5500	19.5500	19.4000	19.4000	-1.772%	4	152	+77.680%
2025-07-28	19.7500	19.7500	19.7500	19.7500	+1.023%	2	151	+74.532%
2025-07-25	19.5500	19.5500	19.5500	19.5500	-2.639%	2	151	+76.317%
2025-07-24	19.8000	20.0800	19.8000	20.0800	+2.188%	4	150	+71.663%
2025-07-23	19.5000	19.6500	19.5000	19.6500	+1.550%	5	151	+75.420%
2025-07-22	19.3000	19.3500	19.3000	19.3500	+3.476%	2	152	+78.140%
2025-07-21	18.9500	18.9500	18.7000	18.7000	-0.267%	3	152	+84.332%
2025-07-18	18.7000	18.7500	18.7000	18.7500	+1.078%	3	151	+83.840%
2025-07-17	17.3000	18.6500	17.3000	18.5500	+5.698%	10	152	+85.822%
2025-07-16	18.0500	18.0500	17.1500	17.5500	-1.127%	5	155	+96.410%
2025-07-15	18.4000	18.4000	17.7500	17.7500	-3.794%	10	157	+94.197%
2025-07-14	18.4500	18.4500	18.4500	18.4500	+0.272%	1	152	+86.829%
2025-07-11	18.3000	18.4000	18.3000	18.4000	-1.971%	2	153	+87.337%
2025-07-10	18.7700	18.7700	18.7700	18.7700	+1.734%	3	154	+83.644%
2025-07-09	18.5000	18.5000	18.3500	18.4500	-2.895%	5	154	+86.829%
2025-07-08	19.7500	19.7500	18.6000	19.0000	-6.863%	7	151	+81.421%
2025-07-07	20.4000	20.4000	20.4000	20.4000	+0.493%	1	149	+68.971%
2025-07-02	20.3000	20.3000	20.3000	20.3000	+13.408%	5	149	+69.803%
2025-06-23	17.9000	17.9000	17.9000	17.9000	+1.531%	2	151	+92.570%
2025-06-20	17.6000	17.6500	17.6000	17.6300	+6.205%	44	151	+95.519%
2025-06-16	16.6000	16.6000	16.6000	16.6000	-4.046%	1	172	+107.651%
2025-06-10	17.3000	17.3700	17.3000	17.3000	+1.170%	17	171	+99.249%
2025-06-06	17.1000	17.1000	17.1000	17.1000	+3.636%	6	154	+101.579%
2025-06-05	16.5000	16.5000	16.5000	16.5000	+1.227%	1	154	+108.909%
2025-06-03	16.3000	16.3000	16.3000	16.3000	+2.066%	1	153	+111.472%
2025-06-02	16.0000	16.0000	15.9700	15.9700	-3.212%	2	154	+115.842%
2025-05-30	16.5000	16.5000	16.5000	16.5000	+6.109%	4	153	+108.909%
2025-05-22	15.5500	15.5500	15.5500	15.5500	-2.994%	2	151	+121.672%
2025-05-21	16.0300	16.0300	16.0300	16.0300	-2.077%	1	151	+115.034%
2025-05-19	17.2500	17.2500	16.3700	16.3700	-3.136%	2	151	+110.568%
2025-05-14	16.8100	16.9000	16.8100	16.9000	+1.807%	2	151	+103.964%
2025-05-13	16.6000	16.6000	16.6000	16.6000	+23.881%	10	150	+107.651%
2025-05-12	13.4000	13.4000	13.4000	13.4000	-7.650%	1	150	+157.239%
2025-05-08	14.0000	14.5100	14.0000	14.5100	+5.145%	6	150	+137.560%
2025-05-05	13.8000	13.8000	13.8000	13.8000	+0.730%	20	150	+149.783%
2025-05-02	13.6000	13.7000	13.6000	13.7000	+4.183%	4	131	+151.606%
2025-05-01	13.1500	13.1500	13.1500	13.1500	+5.707%	1	131	+162.129%
2025-04-30	12.0000	12.4700	12.0000	12.4400	-0.480%	3	131	+177.090%
2025-04-29	12.5000	12.5000	12.5000	12.5000	-4.215%	2	132	+175.760%
2025-04-28	10.0000	13.0500	10.0000	13.0500	+3.984%	3	134	+164.138%
2025-04-25	12.8900	12.8900	12.5500	12.5500	+3.292%	6	136	+174.661%
2025-04-23	12.2300	12.2300	12.1500	12.1500	+3.846%	2	135	+183.704%
2025-04-22	11.7000	11.7000	11.7000	11.7000	+5.882%	2	137	+194.615%
2025-04-17	11.0500	11.2500	10.9500	11.0500	-5.556%	302	275	+211.946%
2025-04-15	11.8500	11.9000	11.3500	11.7000	+8.837%	403	275	+194.615%
2025-04-14	10.7500	10.8000	10.6000	10.7500	+5.496%	451	307	+220.651%
2025-04-11	9.8900	10.1900	9.8500	10.1900	+1.192%	310	207	+238.273%
2025-04-10	10.3500	10.3500	9.7500	10.0700	-9.279%	264	53	+242.304%
2025-04-09	9.2500	11.3300	8.5200	11.1000	+2.778%	7	52	+210.541%
2025-04-08	10.8000	10.8000	10.8000	10.8000	+9.645%	3	53	+219.167%
2025-04-07	8.8500	9.8500	8.8500	9.8500	-1.990%	15	50	+249.949%
2025-04-04	9.7500	10.0500	8.7900	10.0500	-6.944%	60	58	+242.985%
2025-04-03	11.3000	11.3600	10.8000	10.8000	-23.132%	4	44	+219.167%
2025-03-31	14.0500	14.0500	14.0500	14.0500	-9.355%	6	43	+145.338%
2025-03-25	15.5000	15.5000	15.5000	15.5000	+3.333%	1	41	+122.387%
2025-03-21	15.0000	15.0000	15.0000	15.0000	+9.489%	2	42	+129.800%
2025-03-17	13.7000	13.7000	13.7000	13.7000	+0.735%	1	41	+151.606%
2025-03-14	13.5500	13.6000	13.5500	13.6000	+3.265%	10	41	+153.456%
2025-03-11	12.1500	13.1700	12.1500	13.1700	+3.375%	17	37	+161.731%
2025-03-10	12.7500	12.7500	12.3000	12.7400	-7.345%	7	36	+170.565%
2025-03-07	13.7500	13.7500	13.7500	13.7500	-4.976%	2	29	+150.691%
2025-03-05	14.4700	14.4700	14.4700	14.4700	+0.069%	4	28	+138.217%
2025-03-04	14.4600	14.4600	14.4600	14.4600	-18.673%	1	24	+138.382%
2025-02-28	17.3000	17.7800	17.3000	17.7800	+11.125%	22	24	+93.870%
2025-02-26	16.0000	16.0000	16.0000	16.0000	+0.439%	5	14	+115.438%
2025-02-25	15.9300	15.9300	15.9300	15.9300	-7.919%	1	8	+116.384%
2025-02-24	17.3000	17.3000	17.3000	17.3000	+2.671%	1	8	+99.249%
2025-02-21	17.5400	17.5400	16.8500	16.8500	-8.919%	6	8	+104.570%
2025-02-13	18.5000	18.5000	18.5000	18.5000	-5.612%	1	5	+86.324%
2025-02-06	20.0000	20.0000	19.6000	19.6000	+3.979%	6	5	+75.867%
2025-02-04	18.8500	18.8500	18.8500	18.8500	+6.497%	1	1	+82.865%
2025-02-03	17.7000	17.7000	17.7000	17.7000	0.000%	1	1	+94.746%