Dark

BAC20270617C38
BAC Jun 17 2027 38.00 Call (BAC270617C00038000)
option OPRA

EOD

Aug 17, 2026

26.92+1.203%(+0.32)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-17	27.7200	27.7200	26.9200	26.9200	+1.203%	8	6,162	0.000%
2026-08-10	26.6000	26.6000	26.6000	26.6000	+6.913%	1	6,162	+1.203%
2026-07-31	24.8800	24.8800	24.8800	24.8800	+1.344%	2	6,162	+8.199%
2026-07-16	23.2000	24.5600	23.2000	24.5500	+5.320%	15	6,162	+9.654%
2026-07-07	23.3100	23.3100	23.3100	23.3100	+5.955%	1	6,167	+15.487%
2026-07-02	22.0000	22.0000	22.0000	22.0000	+4.265%	3	6,169	+22.364%
2026-07-01	21.1000	21.1000	21.1000	21.1000	+2.377%	10	6,169	+27.583%
2026-06-17	20.6100	20.6100	20.6100	20.6100	+26.909%	1	6,179	+30.616%
2026-05-26	16.2400	16.2400	16.2400	16.2400	-0.794%	8	6,179	+65.764%
2026-04-29	16.3700	16.3700	16.3700	16.3700	-4.213%	20	6,186	+64.447%
2026-04-22	17.0900	17.0900	17.0900	17.0900	-12.717%	1	6,206	+57.519%
2026-04-15	19.5800	19.5800	19.5800	19.5800	+24.317%	20	6,207	+37.487%
2026-04-08	15.7500	15.7500	15.7500	15.7500	+5.000%	1	6,209	+70.921%
2026-04-07	15.0000	15.0000	15.0000	15.0000	+11.111%	5	6,210	+79.467%
2026-03-26	13.5000	13.5000	13.5000	13.5000	0.000%	2	6,215	+99.407%
2026-03-25	13.5000	13.5000	13.5000	13.5000	+8.000%	5	6,216	+99.407%
2026-03-18	12.5000	12.5000	12.5000	12.5000	+0.806%	5	6,216	+115.360%
2026-03-17	12.6000	13.4500	12.4000	12.4000	-0.482%	13	6,218	+117.097%
2026-03-16	12.7000	12.7000	12.4600	12.4600	-7.361%	5	6,214	+116.051%
2026-03-11	13.4500	13.4500	13.4500	13.4500	+8.293%	8	6,209	+100.149%
2026-03-09	12.4200	12.4200	12.4200	12.4200	-16.756%	10	6,209	+116.747%
2026-02-24	14.9200	14.9200	14.9200	14.9200	-10.120%	8	6,201	+80.429%
2026-02-23	16.6000	16.6000	16.6000	16.6000	-17.000%	1	6,209	+62.169%
2026-02-06	20.0000	20.0000	20.0000	20.0000	+11.173%	1	6,208	+34.600%
2026-02-03	17.9900	17.9900	17.9900	17.9900	+3.154%	1	6,209	+49.639%
2026-01-30	17.2500	17.4400	17.2500	17.4400	+1.929%	26	6,210	+54.358%
2026-01-20	17.1100	17.1100	17.1100	17.1100	-2.229%	1	6,234	+57.335%
2026-01-15	17.5000	17.5000	17.5000	17.5000	-12.500%	1	6,235	+53.829%
2025-12-22	19.8000	20.0000	19.8000	20.0000	+4.439%	4	6,234	+34.600%
2025-12-17	19.0500	19.1500	19.0500	19.1500	+3.179%	26	6,234	+40.574%
2025-12-11	18.5600	18.5600	18.5600	18.5600	-2.316%	3	6,234	+45.043%
2025-12-05	18.5400	19.0000	18.5400	19.0000	+12.360%	2	6,234	+41.684%
2025-11-14	16.9100	16.9100	16.9100	16.9100	-7.342%	5	6,236	+59.196%
2025-11-10	18.2000	18.2500	18.2000	18.2500	+5.248%	5	6,236	+47.507%
2025-11-05	17.3400	17.3400	17.3400	17.3400	+0.231%	1	6,239	+55.248%
2025-10-27	17.3000	17.3000	17.3000	17.3000	+24.192%	1	6,241	+55.607%
2025-10-14	13.9600	13.9600	13.9300	13.9300	-2.519%	5	6,241	+93.252%
2025-10-10	14.2900	14.2900	14.2900	14.2900	-10.182%	1	6,241	+88.383%
2025-09-30	16.0000	16.0000	15.9100	15.9100	-3.283%	6	6,242	+69.202%
2025-09-22	16.8400	16.8400	16.4500	16.4500	-1.791%	13	6,247	+63.647%
2025-09-18	16.1500	16.7500	16.1500	16.7500	+6.013%	3	6,244	+60.716%
2025-09-17	16.1000	16.1000	15.8000	15.8000	+1.673%	12	6,247	+70.380%
2025-09-16	15.5400	15.5400	15.5200	15.5400	-1.019%	16	6,240	+73.230%
2025-09-15	15.7000	15.7000	15.7000	15.7000	+4.667%	2	6,247	+71.465%
2025-09-10	15.0000	15.0000	15.0000	15.0000	+4.167%	1	6,249	+79.467%
2025-09-08	14.4000	14.4000	14.4000	14.4000	-1.706%	2	6,250	+86.944%
2025-09-05	15.2500	15.3500	14.6500	14.6500	-3.364%	46	6,248	+83.754%
2025-08-28	15.1600	15.1600	15.1600	15.1600	+6.014%	1	6,219	+77.573%
2025-08-25	14.3000	14.3000	14.3000	14.3000	+2.509%	3	6,220	+88.252%
2025-08-22	13.9500	13.9500	13.9500	13.9500	+1.676%	1	6,223	+92.975%
2025-08-21	13.7200	13.7200	13.7200	13.7200	+5.538%	4	6,224	+96.210%
2025-08-19	13.0000	13.0000	13.0000	13.0000	+3.175%	5	6,228	+107.077%
2025-08-18	12.6000	12.6000	12.6000	12.6000	+1.286%	4	6,228	+113.651%
2025-08-15	12.4500	12.4500	12.4400	12.4400	-2.964%	5	6,232	+116.399%
2025-08-13	12.8200	12.8200	12.8200	12.8200	+4.653%	1	6,232	+109.984%
2025-08-12	12.2500	12.2500	12.2500	12.2500	+4.701%	5	6,233	+119.755%
2025-08-11	11.7000	11.7000	11.7000	11.7000	+5.405%	7	6,238	+130.085%
2025-08-06	11.4400	11.4400	11.1000	11.1000	-1.070%	3	6,245	+142.523%
2025-08-05	11.4000	11.4000	11.2200	11.2200	-0.355%	24	6,247	+139.929%
2025-08-01	11.4500	11.4500	11.2600	11.2600	-15.970%	9	6,267	+139.076%
2025-07-28	13.4000	13.4000	13.4000	13.4000	-0.075%	1	6,262	+100.896%
2025-07-25	13.4500	13.4500	13.3500	13.4100	-4.555%	7	6,263	+100.746%
2025-07-24	13.5700	14.0500	13.5700	14.0500	+5.798%	2	6,263	+91.601%
2025-07-22	12.4000	13.2800	12.4000	13.2800	-0.150%	6	6,263	+102.711%
2025-07-21	13.2000	13.3000	13.2000	13.3000	+4.972%	8	6,269	+102.406%
2025-07-18	12.3200	12.6700	12.3200	12.6700	+11.140%	7	6,277	+112.470%
2025-07-17	11.3700	11.4000	11.3700	11.4000	0.000%	15	6,277	+136.140%
2025-07-16	11.0500	11.4000	10.8200	11.4000	-9.163%	5	6,287	+136.140%
2025-07-14	12.5500	12.5500	12.5500	12.5500	-1.953%	1	6,289	+114.502%
2025-07-08	13.3000	13.3000	12.8000	12.8000	-9.541%	6	6,290	+110.313%
2025-07-07	13.3000	14.1500	13.3000	14.1500	+1.071%	2	6,296	+90.247%
2025-07-02	13.7000	14.0000	13.6500	14.0000	+2.190%	7,395	6,298	+92.286%
2025-07-01	13.7000	13.7000	13.7000	13.7000	+3.788%	5	9,928	+96.496%
2025-06-30	13.2000	13.2000	13.2000	13.2000	+0.763%	10	9,933	+103.939%
2025-06-27	13.0400	13.1000	13.0400	13.1000	-0.758%	15	9,923	+105.496%
2025-06-26	13.2000	13.2000	13.2000	13.2000	+2.724%	4	9,918	+103.939%
2025-06-25	12.8500	12.8500	12.8500	12.8500	-0.388%	3	9,919	+109.494%
2025-06-24	12.9000	12.9000	12.9000	12.9000	+11.592%	1	9,922	+108.682%
2025-06-23	11.5600	11.5600	11.5600	11.5600	+0.347%	15	9,923	+132.872%
2025-06-06	11.3900	11.5300	11.3900	11.5200	+8.068%	14	9,938	+133.681%
2025-06-05	10.4000	10.8200	10.4000	10.6600	-4.821%	4	9,943	+152.533%
2025-06-04	11.2000	11.2000	11.2000	11.2000	+3.704%	1	9,945	+140.357%
2025-05-30	10.8000	10.8000	10.8000	10.8000	-0.185%	2	9,945	+149.259%
2025-05-27	10.5000	10.8200	10.5000	10.8200	+6.706%	4	9,946	+148.799%
2025-05-22	9.8000	10.1400	9.8000	10.1400	-2.967%	4	9,948	+165.483%
2025-05-21	10.4500	10.4500	10.4500	10.4500	-6.530%	1	9,948	+157.608%
2025-05-16	10.8500	11.1800	10.8500	11.1800	+4.486%	72	9,949	+140.787%
2025-05-15	10.6500	10.7000	10.6500	10.7000	-3.604%	2	9,918	+151.589%
2025-05-14	11.1300	11.3500	11.1000	11.1000	+1.835%	12	9,920	+142.523%
2025-05-13	10.6000	10.9000	10.6000	10.9000	+6.863%	16	9,912	+146.972%
2025-05-12	10.4100	10.4100	10.0900	10.2000	+10.032%	11,562	9,928	+163.922%
2025-05-09	9.2700	9.2700	9.2700	9.2700	+0.651%	2	18,899	+190.399%
2025-05-08	9.0800	9.4000	9.0800	9.2100	+3.950%	8	18,900	+192.291%
2025-05-07	8.5500	8.8600	8.5500	8.8600	+0.226%	5	18,902	+203.837%
2025-05-06	8.7000	8.8400	8.7000	8.8400	-2.857%	10	18,905	+204.525%
2025-05-05	9.1000	9.1000	9.1000	9.1000	+2.247%	1	18,913	+195.824%
2025-05-02	8.6000	8.9000	8.6000	8.9000	+7.229%	94	18,912	+202.472%
2025-05-01	8.0600	8.3500	8.0600	8.3000	+2.469%	35	18,909	+224.337%
2025-04-30	7.5600	8.1000	7.4500	8.1000	0.000%	15	18,917	+232.346%
2025-04-29	8.0000	8.1500	7.7500	8.1000	+3.185%	6	18,923	+232.346%
2025-04-28	8.0800	8.3000	7.8000	7.8500	-1.258%	21	18,924	+242.930%
2025-04-25	8.0300	8.0300	7.8000	7.9500	-0.625%	14	18,922	+238.616%
2025-04-24	7.4800	8.0500	7.4500	8.0000	+4.575%	33	18,927	+236.500%
2025-04-23	8.3000	8.4000	7.4500	7.6500	+4.082%	32	18,950	+251.895%
2025-04-22	6.7000	7.3500	6.6000	7.3500	+15.748%	174	18,980	+266.259%
2025-04-21	6.4000	6.5500	6.1500	6.3500	-3.788%	18,996	18,970	+323.937%
2025-04-17	6.9000	6.9000	6.6000	6.6000	+0.610%	10	938	+307.879%
2025-04-16	6.6400	6.6400	6.5000	6.5600	-8.889%	24	938	+310.366%
2025-04-15	7.6500	7.6500	7.1000	7.2000	+11.628%	51	937	+273.889%
2025-04-14	6.5500	6.5500	6.4500	6.4500	+5.738%	41	904	+317.364%
2025-04-11	5.8100	6.2400	5.6000	6.1000	+4.631%	58	901	+341.311%
2025-04-10	5.8400	5.9600	5.8300	5.8300	-6.720%	13	892	+361.750%
2025-04-09	5.2100	6.2500	4.8500	6.2500	+16.387%	28	880	+330.720%
2025-04-08	6.3000	6.3300	5.3700	5.3700	-8.362%	8	874	+401.304%
2025-04-07	5.4600	5.8600	5.4600	5.8600	+6.159%	6	868	+359.386%
2025-04-04	5.3800	5.5200	5.0000	5.5200	-12.934%	1,970	865	+387.681%
2025-04-03	7.2000	7.2000	6.3000	6.3400	-27.543%	58	204	+324.606%
2025-03-28	8.8000	8.8000	8.7500	8.7500	-13.022%	4	177	+207.657%
2025-03-26	10.0000	10.0600	10.0000	10.0600	+10.549%	2	176	+167.594%
2025-03-17	8.6000	9.1000	8.6000	9.1000	+10.976%	3	174	+195.824%
2025-03-14	8.2000	8.2000	8.2000	8.2000	+4.592%	2	173	+228.293%
2025-03-13	8.0000	8.0000	7.8400	7.8400	-2.000%	6	172	+243.367%
2025-03-12	8.1500	8.1500	8.0000	8.0000	-1.235%	6	172	+236.500%
2025-03-11	8.1000	8.1000	8.1000	8.1000	+3.846%	1	172	+232.346%
2025-03-10	7.8000	7.8000	7.8000	7.8000	-21.132%	1	171	+245.128%
2025-03-04	9.8900	9.8900	9.8900	9.8900	-22.431%	2	170	+172.194%
2025-03-03	12.7500	12.7500	12.7500	12.7500	+9.442%	1	170	+111.137%
2025-02-28	11.6500	11.6500	11.6500	11.6500	+6.005%	2	170	+131.073%
2025-02-26	10.9900	10.9900	10.9900	10.9900	-3.172%	1	169	+144.950%
2025-02-24	11.4000	11.4000	11.3000	11.3500	-16.483%	6	168	+137.181%
2025-02-10	13.5900	13.5900	13.5900	13.5900	-0.658%	1	162	+98.087%
2025-02-07	13.8000	13.8000	13.6800	13.6800	+4.427%	302	161	+96.784%
2025-02-04	12.8900	13.1000	12.8900	13.1000	+0.383%	150	161	+105.496%
2025-01-30	13.0500	13.0500	13.0500	13.0500	+4.400%	1	10	+106.284%
2025-01-27	12.5000	12.5000	12.5000	12.5000	-1.575%	1	10	+115.360%
2025-01-23	12.7000	12.7000	12.7000	12.7000	-3.275%	6	9	+111.969%
2025-01-21	13.1300	13.1300	13.1300	13.1300	0.000%	3	3	+105.027%