Dark

BAC20270617C33
BAC Jun 17 2027 33.00 Call (BAC270617C00033000)
option OPRA

EOD

Aug 19, 2026

30.72+0.392%(+0.12)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	30.7200	30.7200	30.7200	30.7200	+0.392%	1	1,492	0.000%
2026-08-17	30.6000	30.6000	30.6000	30.6000	-3.379%	1	1,492	+0.392%
2026-08-13	31.6700	31.6700	31.6700	31.6700	+8.645%	1	1,492	-3.000%
2026-08-07	29.1500	29.1500	29.1500	29.1500	+0.448%	1	1,493	+5.386%
2026-07-30	29.0200	29.0200	29.0200	29.0200	+9.139%	1	1,493	+5.858%
2026-07-09	26.5900	26.5900	26.5900	26.5900	+2.743%	40	1,493	+15.532%
2026-07-01	25.8800	25.8800	25.8800	25.8800	+5.418%	1	1,493	+18.702%
2026-06-30	24.5500	24.5500	24.5500	24.5500	+13.921%	15	1,493	+25.132%
2026-04-23	21.5500	21.5500	21.5500	21.5500	+21.408%	15	1,508	+42.552%
2026-03-25	17.7500	17.7500	17.7500	17.7500	+6.992%	300	1,523	+73.070%
2026-03-12	16.5900	16.5900	16.5900	16.5900	-8.846%	1	1,223	+85.172%
2026-03-03	18.2000	18.2000	18.2000	18.2000	-23.174%	1	1,223	+68.791%
2026-01-12	23.6900	23.6900	23.6900	23.6900	-3.306%	500	1,223	+29.675%
2026-01-08	24.7500	24.7500	24.5000	24.5000	-3.922%	3	1,223	+25.388%
2026-01-06	25.5000	25.5000	25.5000	25.5000	+7.595%	1	1,223	+20.471%
2025-12-29	23.8000	23.8000	23.7000	23.7000	+1.717%	6	1,223	+29.620%
2025-12-17	23.2500	23.3000	23.2000	23.3000	+7.870%	86	1,223	+31.845%
2025-10-31	21.6000	21.6000	21.6000	21.6000	+1.408%	1	1,223	+42.222%
2025-10-27	21.3000	21.3000	21.3000	21.3000	+12.401%	1	1,230	+44.225%
2025-10-07	19.2500	19.3800	18.9500	18.9500	-1.302%	9	1,230	+62.111%
2025-10-06	19.8500	19.8500	19.2000	19.2000	0.000%	2	1,230	+60.000%
2025-10-02	19.0000	19.2000	19.0000	19.2000	-1.538%	2	1,231	+60.000%
2025-10-01	19.5000	19.5000	19.5000	19.5000	-3.465%	1	1,232	+57.538%
2025-09-30	20.1000	20.2000	20.1000	20.2000	-0.980%	2	1,233	+52.079%
2025-09-23	20.4000	20.4000	20.4000	20.4000	-1.211%	1	1,235	+50.588%
2025-09-22	20.6500	20.6500	20.6500	20.6500	-0.482%	1	1,236	+48.765%
2025-09-19	20.8500	20.8500	20.7500	20.7500	0.000%	2	1,236	+48.048%
2025-09-18	20.2000	20.7500	20.2000	20.7500	+3.750%	6	1,237	+48.048%
2025-09-17	20.0000	20.0000	20.0000	20.0000	+3.093%	1	1,237	+53.600%
2025-09-16	19.2000	19.5500	19.0500	19.4000	-0.411%	6	1,237	+58.351%
2025-09-15	19.7500	19.7500	19.2100	19.4800	+7.033%	4	1,240	+57.700%
2025-09-08	18.4000	18.4000	18.2000	18.2000	-2.933%	2	1,241	+68.791%
2025-09-05	18.7500	18.7500	18.7500	18.7500	-2.597%	3	1,242	+63.840%
2025-09-04	19.2500	19.2500	19.2500	19.2500	+0.522%	16	1,242	+59.584%
2025-09-02	19.1500	19.1500	19.1500	19.1500	-1.795%	1	1,226	+60.418%
2025-08-29	19.3000	19.5000	19.3000	19.5000	+5.121%	2	1,226	+57.538%
2025-08-26	18.1000	18.5500	18.1000	18.5500	+1.366%	8	1,225	+65.606%
2025-08-25	18.3000	18.3000	18.3000	18.3000	+5.780%	1	1,225	+67.869%
2025-08-22	17.3000	17.3000	17.3000	17.3000	+1.765%	1	1,224	+77.572%
2025-08-21	17.0000	17.0000	17.0000	17.0000	-1.449%	1	1,224	+80.706%
2025-08-20	17.2500	17.2500	17.2500	17.2500	+1.471%	2	1,224	+78.087%
2025-08-19	17.0000	17.0000	17.0000	17.0000	+5.263%	1	1,222	+80.706%
2025-08-15	16.1500	16.1500	16.1500	16.1500	-3.003%	1	1,221	+90.217%
2025-08-14	16.5000	16.6500	16.5000	16.6500	+16.842%	2	1,222	+84.505%
2025-08-07	14.8500	14.8500	14.2500	14.2500	-3.324%	2	1,221	+115.579%
2025-08-06	14.6500	14.7400	14.6500	14.7400	-0.068%	2	1,221	+108.412%
2025-08-05	15.1000	15.1000	14.7500	14.7500	-0.673%	2	1,220	+108.271%
2025-08-01	15.6500	15.6500	14.8500	14.8500	-14.655%	2	1,221	+106.869%
2025-07-29	17.4000	17.4000	17.4000	17.4000	+8.075%	10	1,221	+76.552%
2025-07-17	14.8000	16.3000	14.8000	16.1000	+6.271%	5	1,221	+90.807%
2025-07-16	15.7500	15.7500	14.7900	15.1500	-1.942%	3	1,221	+102.772%
2025-07-15	16.0500	16.0500	15.4500	15.4500	-4.923%	3	1,221	+98.835%
2025-07-14	16.2000	16.2500	16.0000	16.2500	+1.246%	3	1,222	+89.046%
2025-07-11	16.0000	16.0500	16.0000	16.0500	-0.926%	2	1,222	+91.402%
2025-07-10	16.2000	16.2000	16.2000	16.2000	-0.308%	1	1,223	+89.630%
2025-07-09	16.6000	16.6000	15.9500	16.2500	-1.813%	8	1,223	+89.046%
2025-07-08	17.4500	17.4500	16.2000	16.5500	-6.761%	13	1,223	+85.619%
2025-07-07	17.9500	17.9500	17.7500	17.7500	+7.903%	2	1,224	+73.070%
2025-06-25	16.1500	16.4500	16.1500	16.4500	+0.612%	22	1,225	+86.748%
2025-06-24	16.6100	16.6100	16.3500	16.3500	+3.810%	23	1,207	+87.890%
2025-06-23	15.7500	15.7500	15.7500	15.7500	+9.756%	3	1,210	+95.048%
2025-06-17	14.3500	14.3500	14.3500	14.3500	-2.381%	3	1,213	+114.077%
2025-06-16	14.7000	14.7000	14.7000	14.7000	-0.676%	1	1,213	+108.980%
2025-06-11	15.8500	15.8500	14.8000	14.8000	-2.310%	3	1,213	+107.568%
2025-06-09	15.1500	15.1500	15.1500	15.1500	+6.316%	2	1,210	+102.772%
2025-05-28	14.2500	14.2500	14.2500	14.2500	+8.613%	16	1,210	+115.579%
2025-05-27	13.1200	13.1200	13.1200	13.1200	-4.234%	1	1,210	+134.146%
2025-05-16	13.7000	13.7000	13.7000	13.7000	+19.130%	2	1,210	+124.234%
2025-05-06	11.5000	11.5000	11.5000	11.5000	-4.167%	1	1,211	+167.130%
2025-05-05	12.0000	12.0000	12.0000	12.0000	+7.527%	1	1,211	+156.000%
2025-05-01	11.1600	11.1600	11.1600	11.1600	-0.090%	5	1,212	+175.269%
2025-04-30	11.1700	11.1700	11.1700	11.1700	+2.949%	1	1,212	+175.022%
2025-04-29	10.7500	10.8500	10.7500	10.8500	-3.727%	4	1,212	+183.134%
2025-04-28	11.2700	11.2700	11.2700	11.2700	+3.967%	5	1,214	+172.582%
2025-04-25	10.8400	10.8400	10.8400	10.8400	+10.275%	4	1,219	+183.395%
2025-04-22	9.5000	9.8600	9.5000	9.8300	+12.343%	61	1,221	+212.513%
2025-04-21	8.8000	8.8000	8.7500	8.7500	-4.995%	2	1,182	+251.086%
2025-04-16	9.2100	9.2100	9.2100	9.2100	-6.020%	4	1,183	+233.550%
2025-04-15	9.8000	9.8000	9.8000	9.8000	+8.287%	2	1,187	+213.469%
2025-04-14	8.9900	9.1400	8.7500	9.0500	+7.738%	60	1,186	+239.448%
2025-04-11	8.4000	8.5000	8.0000	8.4000	-2.326%	60	1,187	+265.714%
2025-04-10	8.6000	8.6000	8.6000	8.6000	-6.522%	15	1,186	+257.209%
2025-04-09	6.9100	9.2000	6.9100	9.2000	+13.580%	44	1,173	+233.913%
2025-04-08	8.9900	8.9900	8.1000	8.1000	-1.937%	4	1,179	+279.259%
2025-04-07	8.6000	8.6000	7.5000	8.2600	+6.856%	42	1,175	+271.913%
2025-04-04	7.2000	7.7300	6.6200	7.7300	-18.546%	2,352	1,148	+297.413%
2025-04-03	9.2000	9.4900	9.2000	9.4900	-18.541%	6	77	+223.709%
2025-03-31	11.6500	11.6500	11.6500	11.6500	+0.604%	4	73	+163.691%
2025-03-28	11.8500	11.8500	11.5800	11.5800	-9.602%	8	73	+165.285%
2025-03-21	12.5000	12.8100	12.5000	12.8100	+0.471%	18	69	+139.813%
2025-03-20	12.7500	12.7500	12.7500	12.7500	+2.823%	1	60	+140.941%
2025-03-19	12.4200	12.4200	12.4000	12.4000	+2.990%	80	60	+147.742%
2025-03-18	12.0400	12.0400	12.0400	12.0400	+1.603%	1	22	+155.150%
2025-03-17	11.8500	11.8500	11.8500	11.8500	+8.219%	1	22	+159.241%
2025-03-14	10.9500	10.9500	10.9500	10.9500	+4.286%	2	23	+180.548%
2025-03-13	10.5000	10.5000	10.5000	10.5000	+1.942%	2	21	+192.571%
2025-03-11	10.8200	10.8200	10.3000	10.3000	-9.251%	13	21	+198.252%
2025-03-10	11.3500	11.3500	11.3500	11.3500	-3.404%	1	9	+170.661%
2025-03-06	12.1800	12.1800	11.7500	11.7500	-6.746%	4	8	+161.447%
2025-03-05	12.6000	12.6000	12.6000	12.6000	-0.787%	1	4	+143.810%
2025-03-04	13.1000	13.1000	12.7000	12.7000	-22.086%	3	3	+141.890%
2025-03-03	16.3000	16.3000	16.3000	16.3000	+8.306%	1	2	+88.466%
2025-02-28	15.0500	15.0500	15.0500	15.0500	0.000%	2	1	+104.120%