Dark

BAC20270617C47
BAC Jun 17 2027 47.00 Call (BAC270617C00047000)
option OPRA

EOD

Aug 24, 2026

17.11-6.757%(-1.24)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	17.1100	17.1100	17.1100	17.1100	-6.757%	6	1,768	0.000%
2026-08-19	18.3500	18.3500	18.3500	18.3500	-0.596%	2	1,774	-6.757%
2026-08-10	18.4600	18.4600	18.4600	18.4600	+4.294%	3	1,776	-7.313%
2026-08-07	17.7000	17.7000	17.7000	17.7000	0.000%	1	1,779	-3.333%
2026-08-06	17.7000	17.7000	17.7000	17.7000	-1.393%	15	1,778	-3.333%
2026-08-05	17.9500	17.9500	17.9500	17.9500	-5.127%	1	1,769	-4.680%
2026-08-04	17.3100	18.9200	17.3100	18.9200	+14.459%	5	1,769	-9.567%
2026-07-30	16.5300	16.5300	16.5300	16.5300	-5.543%	114	1,769	+3.509%
2026-07-27	17.5000	17.5000	17.5000	17.5000	+2.941%	2	1,731	-2.229%
2026-07-24	17.0000	17.0000	17.0000	17.0000	+2.286%	6	1,733	+0.647%
2026-07-21	16.6200	16.6200	16.6200	16.6200	+1.280%	2	1,739	+2.948%
2026-07-16	16.5700	16.9000	16.4100	16.4100	+3.861%	10	1,737	+4.266%
2026-07-14	15.8000	15.8000	15.8000	15.8000	+6.757%	5	1,738	+8.291%
2026-07-13	15.1500	15.1500	14.8000	14.8000	+0.339%	74	1,743	+15.608%
2026-07-09	14.7500	14.7500	14.7500	14.7500	-1.338%	1	1,692	+16.000%
2026-07-06	14.9700	14.9700	14.9500	14.9500	+6.786%	2	1,691	+14.448%
2026-06-25	14.6500	14.7100	14.0000	14.0000	+1.818%	4	1,690	+22.214%
2026-06-24	13.6000	13.7500	13.6000	13.7500	+1.476%	2	1,690	+24.436%
2026-06-23	13.5500	13.5500	13.5500	13.5500	+9.274%	2	1,690	+26.273%
2026-06-18	12.7200	12.7200	12.4000	12.4000	-1.976%	56	1,669	+37.984%
2026-06-15	12.6500	12.6500	12.6500	12.6500	+8.584%	1	1,669	+35.257%
2026-06-12	11.6500	11.6500	11.6500	11.6500	+2.734%	1	1,670	+46.867%
2026-06-10	11.6200	11.6200	11.2500	11.3400	+5.292%	5	1,671	+50.882%
2026-06-05	10.7700	10.7700	10.7700	10.7700	+7.164%	2	1,674	+58.867%
2026-06-04	9.9500	10.0500	9.9500	10.0500	+6.349%	3	1,674	+70.249%
2026-06-02	9.3000	9.4500	9.3000	9.4500	+3.392%	10	1,676	+81.058%
2026-06-01	9.1400	9.1400	9.1400	9.1400	+11.463%	1	1,686	+87.199%
2026-05-28	8.2000	8.2000	8.2000	8.2000	-7.865%	3	1,686	+108.659%
2026-05-27	8.9000	8.9000	8.9000	8.9000	-3.784%	1	1,683	+92.247%
2026-05-26	9.2500	9.2500	9.2500	9.2500	0.000%	1	1,682	+84.973%
2026-05-22	9.2500	9.2500	9.2500	9.2500	+8.952%	4	1,681	+84.973%
2026-05-19	8.4000	8.4900	8.4000	8.4900	+14.113%	6	1,681	+101.531%
2026-05-15	7.4400	7.4400	7.4400	7.4400	-5.223%	1	1,686	+129.973%
2026-05-14	8.0000	8.0500	7.8500	7.8500	-1.258%	4	1,685	+117.962%
2026-05-13	8.1800	8.2000	7.9500	7.9500	-7.558%	3	1,677	+115.220%
2026-05-12	8.9500	8.9500	8.6000	8.6000	-2.050%	5	1,677	+98.953%
2026-05-08	9.1000	9.1000	8.7800	8.7800	-10.408%	5	1,677	+94.875%
2026-05-07	10.2000	10.2000	9.8000	9.8000	-7.547%	3	1,672	+74.592%
2026-05-06	10.8000	10.8000	10.6000	10.6000	+12.766%	7	1,669	+61.415%
2026-05-04	9.7900	9.7900	9.4000	9.4000	-8.738%	2	1,670	+82.021%
2026-05-01	10.7000	11.0500	10.1600	10.3000	+3.000%	26	1,660	+66.117%
2026-04-29	9.4500	10.0000	9.4500	10.0000	-0.990%	2	1,660	+71.100%
2026-04-27	9.8800	10.1000	9.8800	10.1000	+4.447%	2	1,659	+69.406%
2026-04-24	9.6700	9.6700	9.6700	9.6700	-14.044%	1	1,658	+76.939%
2026-04-17	11.2500	11.2500	11.2500	11.2500	0.000%	1	1,658	+52.089%
2026-04-15	11.2500	11.2500	11.2500	11.2500	+5.932%	6	1,657	+52.089%
2026-04-14	10.6700	10.6700	10.6200	10.6200	+3.408%	20	1,657	+61.111%
2026-04-10	10.2700	10.2700	10.2700	10.2700	+3.633%	2	1,737	+66.602%
2026-04-09	9.9100	9.9100	9.9100	9.9100	+3.770%	20	1,739	+72.654%
2026-04-08	9.8300	9.8300	9.5500	9.5500	+17.901%	25	1,725	+79.162%
2026-04-01	8.3000	8.3000	8.1000	8.1000	+9.459%	13	1,715	+111.235%
2026-03-31	7.4000	7.4000	7.4000	7.4000	-2.632%	1	1,716	+131.216%
2026-03-26	7.6000	7.6000	7.6000	7.6000	-2.564%	1	1,716	+125.132%
2026-03-25	7.8500	7.8500	7.7500	7.8000	+1.961%	11	1,715	+119.359%
2026-03-24	7.1000	7.7000	7.1000	7.6500	+4.082%	14	1,715	+123.660%
2026-03-23	7.5000	7.6000	7.3500	7.3500	+5.755%	11	1,726	+132.789%
2026-03-17	7.3500	7.3500	6.9500	6.9500	+2.206%	27	1,737	+146.187%
2026-03-12	7.2300	7.3500	6.8000	6.8000	-10.526%	592	1,737	+151.618%
2026-03-11	7.6500	7.6500	7.3500	7.6000	-3.797%	51	1,489	+125.132%
2026-03-10	7.8800	7.9000	7.7000	7.9000	+13.669%	26	1,439	+116.582%
2026-03-09	7.0500	7.0500	6.8500	6.9500	-11.465%	13	1,459	+146.187%
2026-03-06	7.6000	7.8500	7.4500	7.8500	-7.320%	8	1,451	+117.962%
2026-03-04	8.4700	8.4700	8.4700	8.4700	-4.294%	2	1,447	+102.007%
2026-03-02	8.8000	8.8500	8.8000	8.8500	+4.118%	3	1,445	+93.333%
2026-02-27	8.5700	8.5700	8.3000	8.5000	-17.073%	15	1,444	+101.294%
2026-02-26	10.2500	10.2500	10.2500	10.2500	-1.442%	1	1,438	+66.927%
2026-02-20	10.4000	10.4000	10.3600	10.4000	-5.109%	236	1,446	+64.519%
2026-02-17	10.9600	10.9600	10.9600	10.9600	+8.515%	1	1,217	+56.113%
2026-02-13	9.9500	10.1000	9.9500	10.1000	0.000%	5	1,215	+69.406%
2026-02-12	10.6000	10.6000	10.1000	10.1000	-28.114%	3	1,215	+69.406%
2026-02-11	14.0500	14.0500	14.0500	14.0500	+28.899%	2	1,215	+21.779%
2026-02-02	10.9000	10.9000	10.9000	10.9000	+15.100%	1	1,215	+56.972%
2026-01-28	9.7500	9.7500	9.4700	9.4700	-2.371%	353	1,215	+80.676%
2026-01-23	9.7000	9.7000	9.7000	9.7000	-5.366%	4	865	+76.392%
2026-01-21	10.3500	10.3500	10.0500	10.2500	-2.567%	4	865	+66.927%
2026-01-16	10.5200	10.5200	10.5200	10.5200	+0.190%	2	864	+62.643%
2026-01-15	11.5500	11.5500	10.5000	10.5000	+2.941%	186	864	+62.952%
2026-01-14	10.0000	10.3000	10.0000	10.2000	-12.821%	3	691	+67.745%
2026-01-13	12.3900	12.4000	11.7000	11.7000	-4.177%	100	692	+46.239%
2026-01-12	12.1500	12.2100	12.1500	12.2100	-11.841%	6	709	+40.131%
2026-01-07	13.8500	13.8500	13.8500	13.8500	-1.071%	1	707	+23.538%
2026-01-05	14.0000	14.0000	14.0000	14.0000	+11.465%	3	707	+22.214%
2025-12-31	12.5600	12.5600	12.5600	12.5600	-1.490%	1	707	+36.226%
2025-12-30	12.7500	12.7500	12.7500	12.7500	-3.555%	10	707	+34.196%
2025-12-23	13.2200	13.2200	13.2200	13.2200	+11.561%	3	707	+29.425%
2025-12-18	12.6000	12.6100	11.8500	11.8500	-7.132%	5	707	+44.388%
2025-12-17	12.7600	12.7600	12.7600	12.7600	+4.590%	200	707	+34.091%
2025-12-11	12.2000	12.2000	12.2000	12.2000	+1.077%	5	507	+40.246%
2025-12-10	12.0700	12.0700	12.0700	12.0700	+3.694%	70	512	+41.756%
2025-12-04	11.6400	11.6400	11.6400	11.6400	+10.857%	5	582	+46.993%
2025-11-19	10.5000	10.5000	10.5000	10.5000	+2.840%	5	578	+62.952%
2025-11-17	10.2100	10.2100	10.2100	10.2100	-10.439%	1	583	+67.581%
2025-11-07	11.6000	11.6000	11.4000	11.4000	-2.230%	14	583	+50.088%
2025-11-04	11.2300	12.0000	11.2300	11.6600	+4.574%	56	583	+46.741%
2025-10-31	11.1500	11.1500	11.1500	11.1500	+4.108%	5	584	+53.453%
2025-10-24	10.7100	10.7100	10.7100	10.7100	+9.174%	1	584	+59.757%
2025-10-23	9.8100	9.8100	9.8100	9.8100	+2.615%	1	585	+74.414%
2025-10-22	9.6400	9.6400	9.5600	9.5600	-5.253%	4	584	+78.975%
2025-10-17	10.0900	10.0900	10.0900	10.0900	-2.700%	3	587	+69.574%
2025-10-16	10.3700	10.3700	10.3700	10.3700	+1.270%	2	586	+64.995%
2025-10-15	10.4200	10.4200	10.2400	10.2400	+15.315%	26	588	+67.090%
2025-10-14	9.2500	9.2500	8.7000	8.8800	+8.957%	6	599	+92.680%
2025-10-13	8.4400	8.4400	8.1500	8.1500	-8.427%	11	603	+109.939%
2025-10-09	8.9000	8.9000	8.9000	8.9000	-0.559%	1	604	+92.247%
2025-10-02	8.9500	8.9500	8.9500	8.9500	-11.561%	15	605	+91.173%
2025-09-24	10.1200	10.1200	10.1200	10.1200	-0.296%	13	620	+69.071%
2025-09-22	10.4400	10.4400	10.1500	10.1500	-5.317%	41	620	+68.571%
2025-09-19	10.7200	10.7200	10.7200	10.7200	+9.949%	4	619	+59.608%
2025-09-17	9.8500	9.9700	9.7500	9.7500	+4.167%	24	619	+75.487%
2025-09-16	9.3600	9.3600	9.3600	9.3600	+0.429%	3	619	+82.799%
2025-09-12	9.3200	9.3200	9.3200	9.3200	+0.215%	1	616	+83.584%
2025-09-11	9.1600	9.3000	9.1600	9.3000	+1.639%	26	616	+83.978%
2025-09-10	9.2200	9.2200	8.9000	9.1500	+4.931%	32	616	+86.995%
2025-09-09	8.7000	8.7200	8.7000	8.7200	-0.229%	3	601	+96.216%
2025-09-08	8.6700	8.7400	8.6700	8.7400	-0.228%	2	602	+95.767%
2025-09-05	9.2000	9.2000	8.7500	8.7600	-5.092%	67	602	+95.320%
2025-09-03	9.2300	9.2300	9.2300	9.2300	+1.095%	1	623	+85.374%
2025-09-02	8.8300	9.1300	8.8300	9.1300	-4.298%	5	623	+87.404%
2025-08-29	9.4200	9.5400	9.4200	9.5400	+3.359%	3	624	+79.350%
2025-08-28	9.1900	9.2300	9.1100	9.2300	+0.326%	4	624	+85.374%
2025-08-27	9.2000	9.2000	9.2000	9.2000	+3.955%	1	624	+85.978%
2025-08-26	8.8500	8.8500	8.8500	8.8500	+3.751%	10	624	+93.333%
2025-08-25	8.4900	8.5300	8.4300	8.5300	+10.779%	8	624	+100.586%
2025-08-20	7.7000	7.7000	7.7000	7.7000	+11.594%	5	624	+122.208%
2025-08-15	6.9000	6.9000	6.9000	6.9000	-3.900%	2	624	+147.971%
2025-08-14	7.1100	7.1800	7.1100	7.1800	+1.412%	2	622	+138.301%
2025-08-13	6.9800	7.0800	6.9800	7.0800	-1.667%	2	622	+141.667%
2025-08-12	6.8800	7.2000	6.8800	7.2000	+25.217%	3	621	+137.639%
2025-08-07	5.8800	5.8900	5.3500	5.7500	-6.656%	13	621	+197.565%
2025-08-06	6.1600	6.1600	6.1600	6.1600	-0.965%	1	620	+177.760%
2025-08-04	6.2000	6.2200	6.2000	6.2200	-0.639%	10	620	+175.080%
2025-08-01	6.2600	6.2600	6.2600	6.2600	-15.405%	2	614	+173.323%
2025-07-31	7.5500	7.5500	7.4000	7.4000	-3.268%	19	612	+131.216%
2025-07-30	7.6500	7.6500	7.6500	7.6500	-8.163%	2	598	+123.660%
2025-07-24	8.3300	8.3300	8.3300	8.3300	+8.464%	18	596	+105.402%
2025-07-21	7.6000	7.6800	7.6000	7.6800	+5.931%	20	596	+122.786%
2025-07-18	7.1400	7.2500	7.1400	7.2500	+2.113%	13	597	+136.000%
2025-07-17	6.9000	7.1000	6.9000	7.1000	+15.447%	12	604	+140.986%
2025-07-16	6.5300	6.5300	6.1500	6.1500	-6.818%	3	597	+178.211%
2025-07-15	6.6000	6.6000	6.6000	6.6000	-7.821%	1	594	+159.242%
2025-07-14	7.1600	7.1600	7.1600	7.1600	+4.070%	1	595	+138.966%
2025-07-11	6.8800	6.8800	6.8800	6.8800	-1.714%	12	595	+148.692%
2025-07-09	7.1000	7.1000	7.0000	7.0000	-4.502%	2	589	+144.429%
2025-07-08	7.6900	7.6900	7.3300	7.3300	-11.687%	37	589	+133.424%
2025-07-07	8.7500	8.7500	8.2700	8.3000	-3.488%	16	574	+106.145%
2025-07-03	8.7900	8.7900	8.6000	8.6000	+2.138%	86	524	+98.953%
2025-07-02	7.9800	8.4200	7.9800	8.4200	+4.208%	61	524	+103.207%
2025-07-01	7.6000	8.1000	7.6000	8.0800	+5.621%	13	563	+111.757%
2025-06-30	7.6500	7.7000	7.6000	7.6500	0.000%	17	567	+123.660%
2025-06-27	7.7000	7.7000	7.6500	7.6500	-1.923%	42	557	+123.660%
2025-06-26	7.5000	7.8000	7.5000	7.8000	+5.405%	10	515	+119.359%
2025-06-25	7.4800	7.4800	7.4000	7.4000	+6.475%	4	510	+131.216%
2025-06-24	6.9500	7.3500	6.9500	6.9500	-3.472%	6	513	+146.187%
2025-06-23	7.2000	7.2000	7.2000	7.2000	+6.667%	2	509	+137.639%
2025-06-20	6.7500	6.7500	6.7500	6.7500	+3.053%	2	511	+153.481%
2025-06-18	6.5500	6.5500	6.5500	6.5500	-0.758%	10	500	+161.221%
2025-06-09	6.6000	6.6000	6.6000	6.6000	+2.326%	10	500	+159.242%
2025-06-06	6.5500	6.5500	6.4500	6.4500	+7.500%	24	510	+165.271%
2025-06-05	6.0000	6.0000	6.0000	6.0000	-4.000%	1	502	+185.167%
2025-06-03	6.2500	6.2500	6.2500	6.2500	+3.306%	3	501	+173.760%
2025-05-29	6.0500	6.0500	6.0500	6.0500	0.000%	6	504	+182.810%
2025-05-27	6.0500	6.0500	6.0500	6.0500	-6.636%	2	502	+182.810%
2025-05-20	6.3500	6.4800	6.3500	6.4800	+1.250%	41	500	+164.043%
2025-05-19	6.4000	6.4000	6.4000	6.4000	+4.065%	5	460	+167.344%
2025-05-16	6.1300	6.1500	6.1300	6.1500	+1.821%	8	455	+178.211%
2025-05-15	6.6500	6.6500	6.0400	6.0400	-7.927%	5	455	+183.278%
2025-05-14	6.2500	6.5800	6.2500	6.5600	+14.685%	5	452	+160.823%
2025-05-13	5.7500	5.7500	5.7200	5.7200	+4.000%	49	452	+199.126%
2025-05-12	5.5000	5.5000	5.5000	5.5000	+9.562%	3	441	+211.091%
2025-05-08	4.7700	5.0200	4.7700	5.0200	+6.809%	2	438	+240.837%
2025-05-05	4.7000	4.7000	4.7000	4.7000	-1.053%	3	438	+264.043%
2025-05-02	4.7700	4.7700	4.7300	4.7500	+21.795%	470	440	+260.211%
2025-04-30	3.9000	3.9000	3.9000	3.9000	-1.266%	1	397	+338.718%
2025-04-29	3.9500	3.9500	3.9500	3.9500	-5.048%	1	396	+333.165%
2025-04-25	4.1600	4.1600	4.1600	4.1600	+4.000%	8	395	+311.298%
2025-04-24	3.9800	4.0000	3.9800	4.0000	-4.762%	14	391	+327.750%
2025-04-23	4.1000	4.2000	4.1000	4.2000	+35.048%	7	377	+307.381%
2025-04-21	3.0900	3.1100	3.0900	3.1100	-6.325%	5	370	+450.161%
2025-04-17	3.3200	3.3200	3.3200	3.3200	-10.270%	1	365	+415.361%
2025-04-15	3.7200	3.7200	3.7000	3.7000	+12.121%	10	365	+362.432%
2025-04-14	3.3000	3.3000	3.3000	3.3000	+7.843%	1	355	+418.485%
2025-04-11	3.2500	3.2500	2.8100	3.0600	+3.729%	20	354	+459.150%
2025-04-10	3.0600	3.0700	2.9500	2.9500	-13.235%	10	353	+480.000%
2025-04-09	2.4700	3.4000	2.4700	3.4000	+19.718%	11	352	+403.235%
2025-04-08	2.9800	3.0200	2.8300	2.8400	-4.698%	6	351	+502.465%
2025-04-07	2.8500	2.9800	2.8500	2.9800	+2.759%	4	347	+474.161%
2025-04-04	2.6900	2.9500	2.5200	2.9000	-11.585%	122	349	+490.000%
2025-04-03	3.3200	3.5400	3.2000	3.2800	-32.231%	115	353	+421.646%
2025-03-18	4.8400	4.8400	4.8400	4.8400	+58.689%	1	325	+253.512%
2025-03-13	3.0500	3.0500	3.0500	3.0500	-23.750%	6	318	+460.984%
2025-03-10	4.2200	4.2200	4.0000	4.0000	-3.614%	27	318	+327.750%
2025-03-07	4.7800	4.7800	4.1500	4.1500	-11.325%	118	292	+312.289%
2025-03-06	4.8500	4.8500	4.6500	4.6800	-9.126%	6	291	+265.598%
2025-03-05	5.0000	5.2300	5.0000	5.1500	-5.678%	8	291	+232.233%
2025-03-04	5.6000	5.8500	5.4500	5.4600	-18.750%	38	291	+213.370%
2025-03-03	7.8300	7.8300	6.7200	6.7200	+9.091%	3	278	+154.613%
2025-02-26	6.1600	6.1600	6.1600	6.1600	+6.207%	2	279	+177.760%
2025-02-25	5.8000	5.8000	5.8000	5.8000	-13.043%	78	277	+195.000%
2025-02-24	6.6700	6.6700	6.6700	6.6700	+0.301%	10	277	+156.522%
2025-02-21	6.6500	6.6500	6.6500	6.6500	-12.500%	12	267	+157.293%
2025-02-18	7.6000	7.6000	7.6000	7.6000	-1.299%	1	273	+125.132%
2025-02-13	7.7000	7.7000	7.7000	7.7000	+2.667%	2	272	+122.208%
2025-02-12	7.5500	7.5500	7.5000	7.5000	-3.846%	8	272	+128.133%
2025-02-11	7.8000	7.8000	7.8000	7.8000	-1.266%	7	276	+119.359%
2025-02-10	8.1000	8.1000	7.7000	7.9000	-8.140%	14	276	+116.582%
2025-02-07	8.4500	8.6000	8.4500	8.6000	-1.826%	26	273	+98.953%
2025-02-06	8.2800	8.7600	8.2800	8.7600	+11.168%	6	263	+95.320%
2025-02-05	7.8500	7.8800	7.8500	7.8800	+0.382%	18	260	+117.132%
2025-02-04	7.9100	7.9100	7.8500	7.8500	+4.667%	25	259	+117.962%
2025-02-03	7.1000	7.5000	7.1000	7.5000	0.000%	7	234	+128.133%
2025-01-31	7.6700	7.6700	7.5000	7.5000	-5.660%	6	228	+128.133%
2025-01-30	7.9500	7.9500	7.9500	7.9500	+1.403%	1	228	+115.220%
2025-01-29	7.4100	7.8400	7.0700	7.8400	+0.384%	3	228	+118.240%
2025-01-28	8.2700	8.2700	7.8100	7.8100	+2.092%	19	225	+119.078%
2025-01-24	7.6500	7.8000	7.6500	7.6500	+2.685%	20	206	+123.660%
2025-01-23	7.7000	7.8600	7.4100	7.4500	+2.335%	18	202	+129.664%
2025-01-22	7.6000	7.6000	7.2800	7.2800	-13.642%	67	191	+135.027%
2025-01-21	8.4300	8.4300	8.4300	8.4300	0.000%	130	130	+102.966%