Dark

BAC20270617C40
BAC Jun 17 2027 40.00 Call (BAC270617C00040000)
option OPRA

EOD

Jul 1, 2026

18.83-3.683%(-0.72)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.8300	18.8300	18.8300	18.8300	-3.683%	8	2,656	0.000%
2026-06-29	20.0000	20.0000	19.5500	19.5500	-3.931%	4	2,656	-3.683%
2026-06-25	20.3000	20.3500	20.3000	20.3500	+0.993%	2	2,653	-7.469%
2026-06-24	20.1500	20.1500	20.1500	20.1500	+6.614%	10	2,655	-6.551%
2026-06-17	18.9000	18.9000	18.9000	18.9000	+2.162%	1	2,665	-0.370%
2026-06-15	18.5000	18.5000	18.5000	18.5000	+16.279%	1	2,666	+1.784%
2026-06-04	15.9100	15.9100	15.9100	15.9100	+16.985%	5	2,667	+18.353%
2026-06-03	12.7000	13.6000	12.7000	13.6000	+7.087%	2	2,667	+38.456%
2026-05-13	12.7000	12.7000	12.7000	12.7000	-3.788%	1	2,667	+48.268%
2026-05-12	13.2000	13.2000	13.2000	13.2000	-10.204%	188	2,855	+42.652%
2026-05-04	14.7000	14.7000	14.7000	14.7000	-1.342%	1	2,855	+28.095%
2026-04-30	14.9000	14.9000	14.9000	14.9000	+0.608%	1	2,854	+26.376%
2026-04-23	14.8100	14.8100	14.8100	14.8100	-5.669%	41	2,855	+27.144%
2026-04-21	15.7000	15.7000	15.7000	15.7000	-1.444%	1	2,895	+19.936%
2026-04-20	16.1300	16.1300	15.9300	15.9300	-2.509%	50	2,895	+18.205%
2026-04-16	16.3400	16.3400	16.3400	16.3400	+10.780%	2	2,865	+15.239%
2026-04-08	14.7500	14.7500	14.7500	14.7500	+34.091%	1	2,867	+27.661%
2026-03-30	11.0000	11.0000	11.0000	11.0000	-4.679%	1	2,868	+71.182%
2026-03-27	11.5400	11.5400	11.5400	11.5400	-4.312%	200	2,868	+63.172%
2026-03-26	12.0300	12.0600	12.0300	12.0600	-3.210%	200	2,668	+56.136%
2026-03-25	12.4600	12.4600	12.4600	12.4600	+3.317%	200	2,468	+51.124%
2026-03-24	11.4600	12.3000	11.4500	12.0600	+3.697%	42	2,268	+56.136%
2026-03-23	11.6300	11.6300	11.6300	11.6300	+4.492%	2	2,234	+61.909%
2026-03-20	11.0900	11.1300	11.0900	11.1300	+3.631%	203	2,234	+69.182%
2026-03-19	10.7400	10.7400	10.7400	10.7400	-3.243%	100	2,034	+75.326%
2026-03-18	11.2000	11.2000	11.1000	11.1000	-1.070%	200	1,934	+69.640%
2026-03-17	11.4000	11.4000	11.2200	11.2200	+0.448%	14	1,734	+67.825%
2026-03-16	11.6600	12.1300	11.1700	11.1700	+0.179%	600	1,720	+68.577%
2026-03-13	11.2800	11.5000	11.1400	11.1500	-0.889%	312	1,121	+68.879%
2026-03-12	11.4500	11.4500	11.2500	11.2500	-37.500%	6	918	+67.378%
2026-02-10	17.8000	18.0000	17.8000	18.0000	+9.689%	3	916	+4.611%
2026-02-02	16.4100	16.4100	16.4100	16.4100	+3.533%	1	916	+14.747%
2026-01-30	15.8500	15.8500	15.8500	15.8500	+6.590%	1	916	+18.801%
2026-01-26	14.7000	15.0000	14.7000	14.8700	+3.841%	8	915	+26.631%
2026-01-23	14.4800	14.4800	14.3200	14.3200	-9.994%	6	909	+31.494%
2026-01-20	15.9100	15.9100	15.9100	15.9100	+2.645%	15	908	+18.353%
2026-01-15	15.5000	15.5000	15.5000	15.5000	+3.333%	2	923	+21.484%
2026-01-14	14.8700	15.1200	14.8700	15.0000	-11.765%	6	922	+25.533%
2025-12-30	17.0000	17.0000	17.0000	17.0000	-5.292%	1	923	+10.765%
2025-12-29	17.9500	17.9500	17.9500	17.9500	-3.235%	20	923	+4.903%
2025-12-26	18.5500	18.5500	18.5500	18.5500	-0.908%	15	913	+1.509%
2025-12-24	18.7200	18.7200	18.7200	18.7200	+3.140%	1	914	+0.588%
2025-12-22	18.3000	18.3000	18.1500	18.1500	+6.765%	3	915	+3.747%
2025-12-05	17.0000	17.0000	17.0000	17.0000	-2.243%	1	915	+10.765%
2025-12-04	17.3900	17.3900	17.3900	17.3900	+10.764%	1	915	+8.281%
2025-11-20	15.7000	15.7000	15.7000	15.7000	+4.458%	5	916	+19.936%
2025-11-18	15.0300	15.0300	15.0300	15.0300	-11.588%	2	921	+25.283%
2025-11-12	17.0000	17.0000	17.0000	17.0000	+9.395%	1	921	+10.765%
2025-10-24	15.5400	15.5400	15.5400	15.5400	+1.702%	10	922	+21.171%
2025-10-15	15.2800	15.2800	15.2800	15.2800	+21.270%	1	912	+23.233%
2025-10-14	12.6000	12.6000	12.6000	12.6000	-8.563%	1	912	+49.444%
2025-10-07	13.7800	13.7800	13.7800	13.7800	-10.228%	1	913	+36.647%
2025-09-29	15.3500	15.3500	15.3500	15.3500	0.000%	1	913	+22.671%
2025-09-26	15.3500	15.3500	15.3500	15.3500	+2.470%	3	913	+22.671%
2025-09-24	14.9800	14.9800	14.9800	14.9800	-2.410%	1	910	+25.701%
2025-09-22	15.3500	15.3500	15.3500	15.3500	+0.524%	1	909	+22.671%
2025-09-19	15.2800	15.2800	15.2700	15.2700	+1.597%	3	910	+23.314%
2025-09-18	15.0300	15.0300	15.0300	15.0300	+7.128%	1	908	+25.283%
2025-09-16	14.0300	14.0300	14.0300	14.0300	-1.544%	1	908	+34.212%
2025-09-15	14.2500	14.2500	14.2500	14.2500	+2.888%	1	908	+32.140%
2025-09-12	13.8500	13.8500	13.8500	13.8500	+2.365%	1	908	+35.957%
2025-09-09	13.5300	13.5300	13.5300	13.5300	+3.282%	5	908	+39.172%
2025-09-08	13.1000	13.1000	13.1000	13.1000	-2.963%	5	908	+43.740%
2025-09-05	13.7500	13.7500	13.5000	13.5000	-2.668%	41	913	+39.481%
2025-09-04	13.6500	13.8700	13.6500	13.8700	+2.741%	3	878	+35.761%
2025-09-03	13.5000	13.5000	13.5000	13.5000	-0.222%	5	877	+39.481%
2025-09-02	13.5300	13.5300	13.5300	13.5300	-3.701%	2	877	+39.172%
2025-08-29	13.9700	14.0500	13.9700	14.0500	+1.517%	8	881	+34.021%
2025-08-27	13.8400	13.8400	13.8400	13.8400	+3.207%	1	881	+36.055%
2025-08-26	12.5700	13.4100	12.5700	13.4100	+3.154%	6	882	+40.418%
2025-08-25	13.0000	13.0000	13.0000	13.0000	+1.801%	1	879	+44.846%
2025-08-22	12.2500	12.7700	12.2500	12.7700	+7.311%	2	879	+47.455%
2025-08-21	11.9000	11.9000	11.9000	11.9000	-1.653%	1	880	+58.235%
2025-08-20	11.9000	12.1000	11.9000	12.1000	+2.110%	2	880	+55.620%
2025-08-19	11.8500	11.8500	11.8500	11.8500	+1.717%	1	881	+58.903%
2025-08-18	11.1500	11.6500	11.1500	11.6500	+6.393%	8	881	+61.631%
2025-08-15	11.3000	11.3000	10.9500	10.9500	-4.783%	6	881	+71.963%
2025-08-14	10.9000	11.5000	10.9000	11.5000	+0.262%	16	881	+63.739%
2025-08-13	11.4500	11.4700	11.4500	11.4700	+1.504%	2	876	+64.167%
2025-08-12	10.5500	11.3000	10.5500	11.3000	+10.784%	6	876	+66.637%
2025-08-11	10.3500	10.3500	10.2000	10.2000	-0.585%	3	870	+84.608%
2025-08-08	9.8700	10.2600	9.8700	10.2600	+8.571%	7	870	+83.528%
2025-08-07	9.9000	9.9000	9.4000	9.4500	-3.077%	3	866	+99.259%
2025-08-06	9.8000	10.0500	9.7500	9.7500	+1.141%	5	864	+93.128%
2025-08-05	10.1500	10.1500	9.6400	9.6400	-4.080%	4	866	+95.332%
2025-08-04	10.2500	10.2500	10.0500	10.0500	0.000%	11	868	+87.363%
2025-08-01	10.7000	10.7000	10.0500	10.0500	-15.046%	5	872	+87.363%
2025-07-31	11.8300	11.8300	11.8300	11.8300	+0.085%	2	875	+59.172%
2025-07-30	11.8200	11.8200	11.8200	11.8200	-3.510%	8	875	+59.306%
2025-07-29	12.2500	12.2500	12.2500	12.2500	+1.407%	6	875	+53.714%
2025-07-28	12.0800	12.0800	12.0800	12.0800	-1.789%	1	875	+55.877%
2025-07-25	12.0000	12.3000	11.9000	12.3000	-0.162%	3	875	+53.089%
2025-07-24	12.5000	12.6400	12.3000	12.3200	+2.241%	24	877	+52.841%
2025-07-23	11.8500	12.1000	11.8500	12.0500	+3.879%	4	891	+56.266%
2025-07-22	11.6000	11.6000	11.6000	11.6000	-2.929%	1	891	+62.328%
2025-07-21	11.5000	11.9500	11.5000	11.9500	+5.286%	5	891	+57.573%
2025-07-18	11.2500	11.4500	11.2500	11.3500	+0.889%	6	890	+65.903%
2025-07-17	10.0500	11.2500	10.0500	11.2500	+9.756%	16	890	+67.378%
2025-07-16	10.3500	10.3500	10.2500	10.2500	-2.381%	5	891	+83.707%
2025-07-15	11.1000	11.1000	10.5000	10.5000	-6.667%	3	896	+79.333%
2025-07-14	11.1000	11.2500	11.1000	11.2500	+1.995%	11	896	+67.378%
2025-07-11	11.0000	11.1000	10.5000	11.0300	-1.518%	9	901	+70.716%
2025-07-10	11.2000	11.2000	11.2000	11.2000	0.000%	1	901	+68.125%
2025-07-09	11.3500	11.5500	11.0500	11.2000	-1.754%	19	901	+68.125%
2025-07-08	11.7200	11.7200	11.2000	11.4000	-10.938%	9	888	+65.175%
2025-07-07	12.8000	12.8000	12.8000	12.8000	-0.389%	1	892	+47.109%
2025-07-03	13.0000	13.0000	12.8500	12.8500	+1.984%	3	894	+46.537%
2025-07-02	12.6000	12.6000	12.6000	12.6000	+7.234%	10	894	+49.444%
2025-07-01	11.7500	11.7500	11.7500	11.7500	-1.261%	17	900	+60.255%
2025-06-30	11.6500	11.9000	11.6500	11.9000	+3.930%	13	917	+58.235%
2025-06-27	11.6900	12.0000	11.4500	11.4500	-0.608%	40	917	+64.454%
2025-06-25	11.5200	11.5200	11.5200	11.5200	+1.947%	7	933	+63.455%
2025-06-24	10.4500	11.5900	10.4500	11.3000	+5.116%	12	933	+66.637%
2025-06-23	10.7500	10.7500	10.7500	10.7500	+0.939%	5	934	+75.163%
2025-06-20	10.7000	10.7000	10.5000	10.6500	+3.902%	16	929	+76.808%
2025-06-18	10.0500	10.3000	9.8000	10.2500	+8.466%	8	927	+83.707%
2025-06-13	9.8000	9.8000	9.4500	9.4500	-2.778%	8	927	+99.259%
2025-06-12	9.7200	9.7200	9.7200	9.7200	-2.800%	3	928	+93.724%
2025-06-11	10.0000	10.0000	10.0000	10.0000	-3.195%	1	928	+88.300%
2025-06-10	10.2400	10.3500	10.2000	10.3300	-0.864%	15	927	+82.285%
2025-06-09	10.4200	10.4200	10.4200	10.4200	+1.659%	6	929	+80.710%
2025-06-06	10.2800	10.2800	10.2500	10.2500	+6.549%	204	929	+83.707%
2025-06-04	9.6200	9.6200	9.6200	9.6200	+1.799%	1	879	+95.738%
2025-06-03	9.4500	9.4500	9.4500	9.4500	+2.273%	1	879	+99.259%
2025-06-02	9.1500	9.2400	9.1500	9.2400	-3.448%	6	878	+103.788%
2025-05-28	9.5700	9.5700	9.5700	9.5700	-0.209%	50	878	+96.761%
2025-05-27	9.5900	9.5900	9.5900	9.5900	+5.154%	1	928	+96.350%
2025-05-23	8.9200	9.1200	8.9200	9.1200	-0.328%	14	922	+106.469%
2025-05-21	9.3900	9.3900	9.1500	9.1500	-9.136%	3	922	+105.792%
2025-05-20	10.0700	10.0700	10.0700	10.0700	-0.592%	2	923	+86.991%
2025-05-19	10.2000	10.2000	10.0600	10.1300	+1.300%	22	925	+85.884%
2025-05-16	9.4000	10.0000	8.9600	10.0000	+8.696%	202	921	+88.300%
2025-05-15	9.2000	9.2000	9.2000	9.2000	-9.181%	10	889	+104.674%
2025-05-14	9.6500	10.1500	9.4800	10.1300	+3.157%	19	889	+85.884%
2025-05-13	9.1000	9.8200	9.1000	9.8200	+9.111%	17	884	+91.752%
2025-05-12	8.8000	9.1000	8.8000	9.0000	+10.429%	82	891	+109.222%
2025-05-09	8.1500	8.1500	8.1500	8.1500	+3.822%	6	836	+131.043%
2025-05-07	7.8500	7.8500	7.8500	7.8500	-1.875%	1	836	+139.873%
2025-05-06	7.7500	8.0000	7.7500	8.0000	0.000%	46	835	+135.375%
2025-05-05	7.9600	8.0000	7.9600	8.0000	+1.266%	3	829	+135.375%
2025-05-02	7.6000	7.9000	7.6000	7.9000	+10.335%	44	827	+138.354%
2025-05-01	7.0700	7.1600	7.0700	7.1600	+6.866%	29	818	+162.989%
2025-04-30	6.7000	6.7000	6.5000	6.7000	-4.965%	24	823	+181.045%
2025-04-29	6.8500	7.0500	6.7500	7.0500	+0.714%	19	814	+167.092%
2025-04-28	7.1000	7.1800	6.8000	7.0000	+0.865%	15	798	+169.000%
2025-04-25	7.5000	7.5000	6.9000	6.9400	-0.857%	42	794	+171.326%
2025-04-24	7.1000	7.1000	6.8000	7.0000	+4.948%	45	778	+169.000%
2025-04-23	7.0000	7.1500	6.5000	6.6700	+6.720%	6	736	+182.309%
2025-04-22	6.0300	6.2500	6.0300	6.2500	+14.260%	2	735	+201.280%
2025-04-21	5.5500	5.5500	5.3500	5.4700	-2.669%	5	735	+244.241%
2025-04-17	5.7000	5.7000	5.6200	5.6200	-0.531%	7	734	+235.053%
2025-04-16	5.7500	5.7500	5.5500	5.6500	-6.612%	45	734	+233.274%
2025-04-15	6.5000	6.5000	6.0500	6.0500	+6.702%	33	690	+211.240%
2025-04-14	5.5000	5.7000	5.5000	5.6700	+9.038%	51	681	+232.099%
2025-04-11	5.4000	5.4000	4.8000	5.2000	-2.804%	88	635	+262.115%
2025-04-10	5.0000	5.3500	4.9000	5.3500	-10.084%	69	601	+251.963%
2025-04-09	4.2500	6.9000	4.1900	5.9500	+26.059%	328	549	+216.471%
2025-04-08	4.9500	5.9200	4.6500	4.7200	-8.880%	29	235	+298.941%
2025-04-07	4.5500	5.6300	4.5500	5.1800	+6.804%	31	225	+263.514%
2025-04-04	4.3300	5.0000	4.3000	4.8500	-11.818%	158	217	+288.247%
2025-04-03	6.2100	6.2100	5.5000	5.5000	-32.515%	60	205	+242.364%
2025-04-02	7.9500	8.1500	7.9500	8.1500	+6.536%	4	211	+131.043%
2025-03-31	7.7000	7.7000	7.6500	7.6500	-0.649%	2	207	+146.144%
2025-03-28	7.7100	7.7500	7.6000	7.7000	-10.983%	8	206	+144.545%
2025-03-27	8.6500	8.6500	8.6500	8.6500	-1.705%	8	205	+117.688%
2025-03-26	9.1000	9.2000	8.8000	8.8000	-1.124%	4	197	+113.977%
2025-03-25	9.0100	9.0500	8.9000	8.9000	+1.714%	55	195	+111.573%
2025-03-24	8.7500	8.7500	8.6500	8.7500	+1.744%	4	145	+115.200%
2025-03-20	8.6000	8.6000	8.6000	8.6000	+5.911%	1	144	+118.953%
2025-03-19	8.1200	8.1200	8.1200	8.1200	+2.525%	3	143	+131.897%
2025-03-18	8.0500	8.0500	7.9200	7.9200	-0.377%	2	140	+137.753%
2025-03-17	7.5500	7.9500	7.5500	7.9500	+5.718%	5	139	+136.855%
2025-03-14	7.1000	7.5200	7.1000	7.5200	+13.939%	28	139	+150.399%
2025-03-13	6.8400	6.8400	6.6000	6.6000	-4.762%	10	134	+185.303%
2025-03-12	7.3000	7.4000	6.8300	6.9300	-0.574%	14	134	+171.717%
2025-03-11	7.2500	7.3000	6.7500	6.9700	+5.606%	9	133	+170.158%
2025-03-10	7.5000	7.5000	6.6000	6.6000	-10.931%	13	130	+185.303%
2025-03-07	8.1600	8.1600	7.4100	7.4100	-3.137%	72	124	+154.116%
2025-03-06	7.6000	8.0200	7.6000	7.6500	-10.526%	52	117	+146.144%
2025-03-05	8.4500	8.5500	8.3000	8.5500	-9.043%	12	82	+120.234%
2025-03-04	10.0000	10.0000	8.5000	9.4000	-19.313%	7	72	+100.319%
2025-03-03	11.6500	11.6500	11.6500	11.6500	+5.909%	2	72	+61.631%
2025-02-28	10.1000	11.0000	10.1000	11.0000	+9.453%	26	71	+71.182%
2025-02-27	10.0500	10.0500	10.0500	10.0500	+2.551%	10	52	+87.363%
2025-02-26	9.8000	9.8000	9.8000	9.8000	+2.618%	1	52	+92.143%
2025-02-25	9.6500	9.6500	9.3000	9.5500	-4.975%	12	52	+97.173%
2025-02-24	10.0500	10.0500	10.0500	10.0500	-1.471%	2	40	+87.363%
2025-02-21	10.7000	10.7000	10.2000	10.2000	-5.292%	14	38	+84.608%
2025-02-20	11.0000	11.0000	10.7700	10.7700	-2.973%	4	36	+74.838%
2025-02-19	11.1000	11.1000	11.1000	11.1000	-3.478%	1	34	+69.640%
2025-02-18	11.7500	11.7500	11.5000	11.5000	+0.789%	3	34	+63.739%
2025-02-13	11.4100	11.4100	11.4100	11.4100	+0.973%	1	30	+65.031%
2025-02-12	11.3000	11.3000	11.3000	11.3000	-5.439%	2	30	+66.637%
2025-02-11	12.0000	12.0000	11.9500	11.9500	+3.195%	12	28	+57.573%
2025-02-10	11.9500	11.9500	11.5800	11.5800	-0.941%	9	23	+62.608%
2025-02-05	11.6900	11.6900	11.6900	11.6900	-0.511%	1	20	+61.078%
2025-02-04	11.7500	11.7500	11.7500	11.7500	0.000%	1	19	+60.255%
2025-01-30	11.7500	11.7500	11.7500	11.7500	-3.689%	1	18	+60.255%
2025-01-29	12.2000	12.2000	12.2000	12.2000	+4.811%	1	18	+54.344%
2025-01-23	11.6300	11.6400	11.6300	11.6400	+4.395%	2	17	+61.770%
2025-01-22	11.1500	11.1500	11.1500	11.1500	0.000%	15	15	+68.879%