Dark

BAC20270617C35
BAC Jun 17 2027 35.00 Call (BAC270617C00035000)
option OPRA

EOD

Jun 30, 2026

23.55+2.704%(+0.62)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	23.5500	23.5500	23.5500	23.5500	+2.704%	10	3,618	0.000%
2026-06-16	22.9500	22.9500	22.9300	22.9300	+14.307%	3	3,618	+2.704%
2026-06-04	20.0600	20.0600	20.0600	20.0600	+13.205%	4	3,620	+17.398%
2026-05-29	17.7200	17.7200	17.7200	17.7200	+0.739%	1	3,622	+32.901%
2026-05-28	17.4000	18.1500	17.4000	17.5900	-10.711%	602	3,621	+33.883%
2026-05-05	19.7500	19.7500	19.7000	19.7000	+3.249%	3	3,523	+19.543%
2026-04-27	19.1000	19.1000	19.0800	19.0800	-7.063%	4	3,520	+23.428%
2026-04-21	20.5300	20.5300	20.5300	20.5300	+1.383%	1	3,523	+14.710%
2026-04-17	20.2500	20.2500	20.2500	20.2500	+21.549%	1	3,523	+16.296%
2026-04-01	16.6600	16.6600	16.6600	16.6600	-3.532%	1	3,524	+41.357%
2026-02-24	17.2700	17.2700	17.2700	17.2700	-24.254%	15	3,523	+36.364%
2026-02-09	22.8000	22.8000	22.8000	22.8000	+4.587%	2	3,523	+3.289%
2026-02-04	21.6000	21.8000	21.6000	21.8000	+11.910%	4	3,525	+8.028%
2026-01-15	19.4800	19.4800	19.4800	19.4800	-1.117%	1	3,527	+20.893%
2026-01-14	19.7000	19.7000	19.7000	19.7000	-9.258%	1	3,528	+19.543%
2026-01-12	21.7100	21.7100	21.7100	21.7100	-4.781%	10	3,528	+8.475%
2026-01-08	22.8000	22.8000	22.8000	22.8000	-0.088%	20	3,528	+3.289%
2026-01-07	22.8200	22.8200	22.8200	22.8200	+3.258%	300	3,518	+3.199%
2025-12-30	21.9800	22.1000	21.9800	22.1000	+0.227%	4	3,367	+6.561%
2025-12-29	22.0000	22.0500	22.0000	22.0500	+4.255%	2	3,365	+6.803%
2025-12-18	20.9500	21.1500	20.9500	21.1500	-1.856%	5	3,366	+11.348%
2025-12-17	21.5000	21.6000	21.5000	21.5500	+1.651%	139	3,368	+9.281%
2025-12-10	21.2000	21.2000	21.2000	21.2000	+0.952%	1	3,369	+11.085%
2025-12-04	21.0000	21.0000	21.0000	21.0000	+5.000%	1	3,369	+12.143%
2025-10-31	20.0000	20.0000	20.0000	20.0000	+1.523%	1	3,369	+17.750%
2025-10-27	19.7000	19.7000	19.7000	19.7000	+0.510%	1	3,371	+19.543%
2025-10-15	19.6000	19.6000	19.6000	19.6000	+11.237%	1	3,371	+20.153%
2025-10-14	17.6200	17.6200	17.6200	17.6200	-5.269%	2	3,372	+33.655%
2025-09-25	18.6000	18.6000	18.6000	18.6000	+3.911%	1	3,372	+26.613%
2025-09-16	17.6000	17.9000	17.6000	17.9000	+0.675%	17	3,372	+31.564%
2025-09-15	17.5700	17.7800	17.5700	17.7800	-0.448%	3	3,376	+32.452%
2025-08-29	17.8600	17.8600	17.8600	17.8600	+2.939%	2	3,377	+31.859%
2025-08-27	17.3500	17.3500	17.3500	17.3500	+4.581%	1	3,377	+35.735%
2025-08-26	16.5900	16.5900	16.5900	16.5900	+7.032%	1	3,378	+41.953%
2025-08-20	15.5000	15.5000	15.5000	15.5000	+20.062%	1	3,378	+51.935%
2025-08-01	12.9100	12.9100	12.9100	12.9100	-17.244%	1	3,378	+82.417%
2025-07-25	15.6000	15.6000	15.6000	15.6000	-4.704%	5	3,378	+50.962%
2025-07-24	16.3700	16.3700	16.3700	16.3700	+23.734%	3	3,378	+43.861%
2025-07-16	13.2300	13.2300	13.2300	13.2300	-4.820%	1	3,378	+78.005%
2025-07-15	14.4500	14.5500	13.9000	13.9000	-5.763%	14	3,378	+69.424%
2025-07-14	14.5500	14.7500	14.5500	14.7500	+1.724%	5	3,380	+59.661%
2025-07-11	14.4500	14.5000	14.4500	14.5000	-3.010%	2	3,380	+62.414%
2025-07-10	14.9500	14.9500	14.9500	14.9500	+1.701%	1	3,381	+57.525%
2025-07-09	14.6400	14.7000	14.5500	14.7000	-1.672%	5	3,381	+60.204%
2025-07-08	15.9500	15.9500	13.2000	14.9500	-7.430%	11	3,382	+57.525%
2025-07-07	16.4000	16.4000	16.1500	16.1500	-2.593%	3	3,384	+45.820%
2025-07-03	16.5800	16.5800	16.5800	16.5800	+2.346%	1	3,383	+42.039%
2025-07-02	16.0000	16.2000	16.0000	16.2000	+11.187%	2	3,383	+45.370%
2025-06-27	15.0500	15.0500	14.5700	14.5700	-5.390%	2	3,385	+61.633%
2025-06-26	15.2400	15.4000	15.2400	15.4000	+2.667%	2	3,385	+52.922%
2025-06-24	15.0000	15.0000	15.0000	15.0000	+5.634%	2	3,387	+57.000%
2025-06-23	14.2000	14.2000	14.2000	14.2000	+2.379%	1	3,389	+65.845%
2025-06-20	13.8700	13.8700	13.8700	13.8700	+7.938%	2	3,390	+69.791%
2025-06-17	12.8500	12.8500	12.8500	12.8500	-4.815%	1	3,390	+83.268%
2025-06-09	13.7000	13.7000	13.5000	13.5000	-0.369%	7	3,391	+74.444%
2025-06-06	13.5000	13.5500	13.5000	13.5500	+5.447%	30	3,398	+73.801%
2025-06-04	12.8000	12.8500	12.8000	12.8500	+2.800%	5	3,418	+83.268%
2025-05-30	12.5000	12.5000	12.5000	12.5000	+2.796%	8	3,418	+88.400%
2025-05-22	12.1600	12.1600	12.1600	12.1600	-3.569%	10	3,421	+93.668%
2025-05-21	12.6100	12.6100	12.6100	12.6100	-5.896%	3	3,421	+86.757%
2025-05-20	13.3000	13.4000	13.3000	13.4000	-0.149%	3	3,424	+75.746%
2025-05-19	13.5000	13.5000	13.4200	13.4200	+2.835%	5	3,424	+75.484%
2025-05-16	12.5000	13.0500	12.5000	13.0500	+0.694%	4	3,429	+80.460%
2025-05-15	13.1500	13.1500	12.9600	12.9600	-2.262%	24	3,430	+81.713%
2025-05-14	13.2600	13.2600	13.2600	13.2600	+4.409%	1	3,454	+77.602%
2025-05-13	12.2000	12.7000	12.2000	12.7000	+4.959%	4	3,455	+85.433%
2025-05-12	12.3000	12.3000	12.0000	12.1000	+10.000%	13	3,458	+94.628%
2025-05-09	10.9500	11.0600	10.9500	11.0000	-1.786%	48	3,462	+114.091%
2025-05-08	10.7900	11.2000	10.7200	11.2000	+8.213%	11	3,465	+110.268%
2025-05-07	10.7200	10.7200	10.3500	10.3500	-2.358%	202	3,474	+127.536%
2025-05-06	10.4500	10.6000	10.4500	10.6000	-1.852%	4	3,576	+122.170%
2025-05-05	10.2300	10.8000	10.2300	10.8000	+3.647%	226	3,576	+118.056%
2025-05-02	10.3500	10.6000	10.3000	10.4200	+5.253%	266	3,690	+126.008%
2025-05-01	9.8200	10.0500	9.7800	9.9000	+5.882%	228	3,808	+137.879%
2025-04-30	9.5000	9.5000	9.3500	9.3500	-4.103%	20	3,930	+151.872%
2025-04-29	9.7000	9.7600	9.7000	9.7500	-0.205%	49	3,950	+141.538%
2025-04-28	9.7700	9.7700	9.7700	9.7700	+1.771%	5	3,959	+141.044%
2025-04-25	9.7000	9.7000	9.4500	9.6000	-0.518%	114	3,954	+145.313%
2025-04-24	9.4500	9.6500	9.4500	9.6500	+5.696%	15	4,011	+144.041%
2025-04-23	9.7000	9.8200	9.1300	9.1300	+4.224%	219	4,026	+157.941%
2025-04-22	8.3000	8.7600	8.3000	8.7600	+13.766%	16	3,922	+168.836%
2025-04-21	7.9600	7.9600	7.7000	7.7000	-2.655%	14	3,929	+205.844%
2025-04-16	8.6000	8.6000	7.8500	7.9100	-8.555%	8	3,939	+197.724%
2025-04-15	8.6000	9.1500	8.4500	8.6500	+8.805%	60	3,943	+172.254%
2025-04-14	7.7500	8.0000	7.7500	7.9500	+6.855%	268	3,923	+196.226%
2025-04-11	7.2500	7.4400	6.9000	7.4400	-2.105%	58	3,702	+216.532%
2025-04-10	7.4500	7.6000	6.9000	7.6000	-10.588%	51	3,699	+209.868%
2025-04-09	6.1000	8.5500	6.0000	8.5000	+31.783%	74	3,695	+177.059%
2025-04-08	8.4000	8.4000	6.4500	6.4500	-10.417%	56	3,655	+265.116%
2025-04-07	6.4000	7.4100	6.4000	7.2000	+5.417%	129	3,637	+227.083%
2025-04-04	6.6000	6.9000	6.2000	6.8300	-12.548%	3,992	3,524	+244.802%
2025-04-03	8.5000	8.5000	7.7800	7.8100	-28.676%	2,138	2,183	+201.536%
2025-04-02	10.9000	10.9500	10.8900	10.9500	+5.288%	3	241	+115.068%
2025-03-28	10.4500	10.4500	10.4000	10.4000	-9.565%	8	240	+126.442%
2025-03-27	11.9500	11.9500	11.5000	11.5000	-1.709%	2	236	+104.783%
2025-03-26	11.8000	11.8000	11.7000	11.7000	+5.405%	6	235	+101.282%
2025-03-19	11.1500	11.2600	11.1000	11.1000	+3.738%	100	231	+112.162%
2025-03-18	10.8100	10.9000	10.7000	10.7000	-0.926%	801	231	+120.093%
2025-03-17	10.5000	10.8000	10.5000	10.8000	+16.254%	3	276	+118.056%
2025-03-13	9.4000	9.4100	9.2900	9.2900	-3.229%	200	323	+153.498%
2025-03-12	9.6000	9.6000	9.6000	9.6000	-1.538%	100	323	+145.313%
2025-03-10	10.0000	10.0000	9.7500	9.7500	-12.004%	3	223	+141.538%
2025-03-05	11.3500	11.3500	11.0100	11.0800	-9.180%	24	220	+112.545%
2025-03-04	11.8100	12.2000	11.8100	12.2000	-17.288%	14	232	+93.033%
2025-03-03	14.7500	14.7500	14.7500	14.7500	+7.195%	1	218	+59.661%
2025-02-28	13.6500	13.7600	13.6500	13.7600	-1.714%	4	218	+71.148%
2025-02-19	14.0000	14.0000	14.0000	14.0000	-6.542%	5	217	+68.214%
2025-02-10	14.9800	14.9800	14.9800	14.9800	-6.375%	2	217	+57.210%
2025-02-06	15.5000	16.0000	15.5000	16.0000	+6.667%	2	215	+47.188%
2025-02-05	15.0000	15.0000	15.0000	15.0000	-0.596%	1	214	+57.000%
2025-02-04	14.3500	15.0900	14.3500	15.0900	+2.583%	15	214	+56.064%
2025-01-31	14.9000	14.9000	14.7100	14.7100	-3.224%	500	200	+60.095%
2025-01-30	15.2000	15.2000	15.2000	15.2000	-1.299%	30	150	+54.934%
2025-01-29	15.4700	15.4700	15.4000	15.4000	+0.984%	20	120	+52.922%
2025-01-28	15.1500	15.2500	15.0500	15.2500	+5.829%	100	100	+54.426%
2025-01-23	14.4100	14.4100	14.4100	14.4100	+0.628%	1	11	+63.428%
2025-01-22	14.4300	14.4300	14.3200	14.3200	0.000%	10	10	+64.455%