Dark

BAC20270617C52.5
BAC Jun 17 2027 52.50 Call (BAC270617C00052500)
option OPRA

EOD

Jul 1, 2026

10.20+12.088%(+1.10)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	10.2000	10.2000	10.2000	10.2000	+12.088%	2	1,880	0.000%
2026-06-30	9.1000	9.1000	9.1000	9.1000	-9.901%	2	1,880	+12.088%
2026-06-25	10.1000	10.1000	10.1000	10.1000	+3.590%	10	1,881	+0.990%
2026-06-24	9.7500	9.7500	9.7500	9.7500	+0.515%	25	1,891	+4.615%
2026-06-23	9.6400	9.7000	9.6400	9.7000	+2.105%	16	1,866	+5.155%
2026-06-22	9.5000	9.5000	9.5000	9.5000	+10.465%	7	1,866	+7.368%
2026-06-18	9.2000	9.2000	8.5900	8.6000	-8.511%	106	1,869	+18.605%
2026-06-17	9.4000	9.4000	9.4000	9.4000	+4.444%	10	1,869	+8.511%
2026-06-16	9.0500	9.0500	9.0000	9.0000	+2.041%	4	1,859	+13.333%
2026-06-12	8.8200	8.8200	8.8200	8.8200	+10.250%	1	1,862	+15.646%
2026-06-10	7.8000	8.0000	7.8000	8.0000	+5.680%	4	1,862	+27.500%
2026-06-09	7.6000	7.6000	7.5700	7.5700	+4.414%	18	1,864	+34.742%
2026-06-08	7.2500	7.2500	7.2500	7.2500	-0.412%	1	1,875	+40.690%
2026-06-05	7.2800	7.2800	7.2800	7.2800	-0.274%	10	1,876	+40.110%
2026-06-04	6.5500	7.3000	6.5500	7.3000	+26.957%	42	1,876	+39.726%
2026-06-03	5.7500	5.7500	5.7500	5.7500	-8.000%	2	1,900	+77.391%
2026-06-02	6.2000	6.2500	6.2000	6.2500	+9.649%	7	1,900	+63.200%
2026-06-01	5.6500	5.7000	5.6500	5.7000	+2.888%	27	1,902	+78.947%
2026-05-29	5.5500	5.5500	5.5400	5.5400	+6.538%	51	1,878	+84.116%
2026-05-28	5.3000	5.3000	5.2000	5.2000	-5.455%	127	1,828	+96.154%
2026-05-27	5.8000	5.8000	5.3500	5.5000	-6.780%	1,036	1,749	+85.455%
2026-05-22	6.0000	6.0000	5.9000	5.9000	+7.273%	34	2,223	+72.881%
2026-05-21	5.5000	5.5000	5.5000	5.5000	+2.804%	16	2,223	+85.455%
2026-05-20	5.3500	5.3500	5.3500	5.3500	-1.835%	2	2,223	+90.654%
2026-05-19	5.4500	5.4500	5.4500	5.4500	+4.808%	44	1,814	+87.156%
2026-05-18	5.2000	5.2000	5.2000	5.2000	+11.828%	452	1,814	+96.154%
2026-05-15	4.9700	4.9700	4.6500	4.6500	-8.644%	69	1,814	+119.355%
2026-05-14	5.2000	5.2500	5.0900	5.0900	+1.800%	83	1,762	+100.393%
2026-05-13	5.2900	5.2900	5.0000	5.0000	-0.990%	82	1,604	+104.000%
2026-05-12	5.2700	5.2700	5.0500	5.0500	-8.680%	7	1,604	+101.980%
2026-05-11	5.4000	5.5300	5.4000	5.5300	-8.896%	14	1,604	+84.448%
2026-05-08	6.0700	6.0700	6.0700	6.0700	-8.169%	1	1,603	+68.040%
2026-05-07	6.6100	6.6100	6.6100	6.6100	+4.589%	10	1,603	+54.312%
2026-05-04	6.5500	6.5500	6.3200	6.3200	-10.355%	8	1,603	+61.392%
2026-05-01	7.2000	7.2000	6.9500	7.0500	+0.427%	26	1,601	+44.681%
2026-04-30	7.0000	7.0200	7.0000	7.0200	+6.525%	3	1,601	+45.299%
2026-04-27	6.6000	6.6000	6.5900	6.5900	+3.780%	2	1,601	+54.780%
2026-04-24	6.3500	6.3500	6.3500	6.3500	-3.788%	26	1,599	+60.630%
2026-04-23	7.0000	7.0000	6.6000	6.6000	-5.308%	6	1,573	+54.545%
2026-04-22	7.0100	7.0100	6.9700	6.9700	-7.560%	4	1,576	+46.341%
2026-04-17	7.7500	7.7500	7.5400	7.5400	-3.949%	5	1,572	+35.279%
2026-04-15	7.9000	7.9000	7.8500	7.8500	+10.253%	6	1,576	+29.936%
2026-04-09	7.1200	7.1200	7.1200	7.1200	+7.879%	1	1,581	+43.258%
2026-04-08	6.5100	6.6000	6.5100	6.6000	+16.814%	9	1,582	+54.545%
2026-04-06	5.6500	5.6500	5.6500	5.6500	+6.604%	72	1,584	+80.531%
2026-04-02	5.3000	5.3000	5.3000	5.3000	+3.516%	5	1,585	+92.453%
2026-03-31	4.7500	5.1200	4.7500	5.1200	+14.798%	14	1,585	+99.219%
2026-03-27	4.4500	4.4600	4.4500	4.4600	-7.469%	8	1,586	+128.700%
2026-03-23	4.7100	4.8200	4.7100	4.8200	+8.072%	3	1,579	+111.618%
2026-03-20	4.6000	4.6000	4.4500	4.4600	+11.500%	374	1,579	+128.700%
2026-03-19	4.0000	4.0000	4.0000	4.0000	-9.091%	15	1,593	+155.000%
2026-03-17	4.4100	4.4100	4.3500	4.4000	+1.149%	23	1,593	+131.818%
2026-03-13	4.3500	4.4800	4.3500	4.3500	-3.761%	4	1,578	+134.483%
2026-03-12	4.5900	4.6700	4.4500	4.5200	-8.687%	50	1,552	+125.664%
2026-03-11	5.1100	5.1100	4.9500	4.9500	-8.333%	27	1,561	+106.061%
2026-03-10	4.9000	5.4000	4.9000	5.4000	+14.165%	8	1,559	+88.889%
2026-03-09	4.4000	4.7300	4.4000	4.7300	-7.255%	3	1,560	+115.645%
2026-03-06	5.0000	5.1000	5.0000	5.1000	-7.273%	14	1,562	+100.000%
2026-03-05	5.5000	5.5000	5.5000	5.5000	-5.336%	3	1,549	+85.455%
2026-03-02	5.9000	5.9000	5.8100	5.8100	+3.750%	2	1,549	+75.559%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-13.846%	1	1,549	+82.143%
2026-02-25	6.5000	6.5000	6.5000	6.5000	+8.333%	1	1,547	+56.923%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-7.264%	2	1,547	+70.000%
2026-02-23	6.4700	6.4700	6.4700	6.4700	-12.568%	1	1,547	+57.651%
2026-02-20	7.4000	7.4000	7.4000	7.4000	+4.225%	15	1,547	+37.838%
2026-02-12	7.5600	7.5600	7.0900	7.1000	-26.119%	9	1,547	+43.662%
2026-02-10	9.6100	9.6100	9.6100	9.6100	+4.457%	1	1,542	+6.139%
2026-02-04	8.6800	9.2000	8.6800	9.2000	+9.394%	6	1,543	+10.870%
2026-02-03	8.0000	8.4100	8.0000	8.4100	+5.786%	16	1,547	+21.284%
2026-02-02	7.5000	7.9500	7.5000	7.9500	+7.870%	26	1,563	+28.302%
2026-01-30	7.3700	7.3800	7.3600	7.3700	+10.827%	100	1,569	+38.399%
2026-01-28	6.7000	6.7000	6.6500	6.6500	-2.493%	22	1,569	+53.383%
2026-01-26	6.9000	6.9000	6.7500	6.8200	+5.736%	358	1,552	+49.560%
2026-01-23	6.4500	6.4500	6.4500	6.4500	-9.155%	1	1,538	+58.140%
2026-01-16	7.3000	7.3000	7.1000	7.1000	-4.054%	6	1,537	+43.662%
2026-01-15	7.3900	7.4000	7.3900	7.4000	+6.169%	7	1,537	+37.838%
2026-01-14	7.4800	7.4800	6.7000	6.9700	-19.885%	91	1,536	+46.341%
2026-01-13	8.7000	8.7000	8.7000	8.7000	-0.344%	2	1,453	+17.241%
2026-01-12	8.7300	8.7300	8.7300	8.7300	-12.787%	9	1,455	+16.838%
2026-01-08	9.7500	10.0100	9.7500	10.0100	-5.566%	2	1,464	+1.898%
2026-01-06	10.6000	10.6000	10.6000	10.6000	+2.913%	1	1,465	-3.774%
2026-01-05	10.0400	10.5300	10.0400	10.3000	+11.957%	32	1,466	-0.971%
2026-01-02	8.9800	9.2000	8.9800	9.2000	0.000%	31	1,474	+10.870%
2025-12-30	9.3000	9.3000	9.2000	9.2000	-5.350%	2	1,448	+10.870%
2025-12-23	9.7200	9.7200	9.7200	9.7200	+2.316%	1	1,447	+4.938%
2025-12-15	9.5000	9.5000	9.5000	9.5000	+5.909%	1	1,447	+7.368%
2025-12-12	8.8000	8.9700	8.8000	8.9700	+5.158%	12	1,448	+13.712%
2025-12-11	8.5300	8.5300	8.5300	8.5300	+7.566%	1	1,447	+19.578%
2025-12-02	7.9500	7.9500	7.9300	7.9300	+12.164%	19	1,448	+28.625%
2025-11-20	7.7600	7.7600	7.0700	7.0700	-5.101%	3	1,446	+44.272%
2025-11-19	7.4500	7.4500	7.4500	7.4500	-0.401%	8	1,447	+36.913%
2025-11-17	7.3500	7.4800	7.3500	7.4800	-8.780%	9	1,455	+36.364%
2025-11-13	8.5600	8.5600	8.1800	8.2000	-5.747%	27	1,447	+24.390%
2025-11-12	8.9200	8.9200	8.7000	8.7000	+5.072%	12	1,453	+17.241%
2025-11-07	8.2800	8.2800	8.2800	8.2800	+5.478%	6	1,453	+23.188%
2025-11-05	7.8700	7.8700	7.8500	7.8500	-3.563%	2	1,447	+29.936%
2025-11-04	8.1400	8.1400	8.1400	8.1400	+0.494%	1	1,447	+25.307%
2025-11-03	8.0000	8.1000	8.0000	8.1000	-0.613%	744	811	+25.926%
2025-10-30	8.1500	8.1500	8.1500	8.1500	+4.087%	221	811	+25.153%
2025-10-29	7.6700	7.8300	7.6700	7.8300	-0.382%	4	765	+30.268%
2025-10-28	7.8600	7.8600	7.8600	7.8600	+1.813%	50	765	+29.771%
2025-10-27	7.6500	7.7200	7.6500	7.7200	+5.034%	50	769	+32.124%
2025-10-21	7.3500	7.3500	7.3500	7.3500	-4.297%	2	769	+38.776%
2025-10-15	7.5500	7.6800	7.5500	7.6800	+22.880%	102	769	+32.813%
2025-10-14	5.8500	6.3000	5.8500	6.2500	+8.696%	14	769	+63.200%
2025-10-10	5.7500	5.7500	5.7500	5.7500	-4.485%	10	772	+77.391%
2025-10-09	6.0200	6.0200	6.0200	6.0200	-2.431%	1	768	+69.435%
2025-10-08	6.1500	6.1700	6.1200	6.1700	-1.280%	3	769	+65.316%
2025-10-07	6.2500	6.2500	6.2500	6.2500	-0.319%	1	768	+63.200%
2025-10-06	6.1000	6.3400	6.1000	6.2700	-0.476%	360	768	+62.679%
2025-10-02	6.3000	6.3000	6.3000	6.3000	-5.970%	200	891	+61.905%
2025-10-01	6.6400	6.7000	6.6400	6.7000	-3.319%	183	1,091	+52.239%
2025-09-30	6.9200	6.9400	6.9200	6.9300	-5.328%	872	1,169	+47.186%
2025-09-24	7.3200	7.3200	7.3200	7.3200	-1.081%	1	1,777	+39.344%
2025-09-23	7.7000	7.7000	7.4000	7.4000	+2.493%	12	1,777	+37.838%
2025-09-22	7.3000	7.3000	7.2200	7.2200	-5.249%	104	1,779	+41.274%
2025-09-19	7.6200	7.6200	7.6200	7.6200	+12.889%	9	1,775	+33.858%
2025-09-17	7.0000	7.0000	6.7500	6.7500	+4.328%	110	1,782	+51.111%
2025-09-16	6.4800	6.4800	6.4700	6.4700	+1.890%	16	1,772	+57.651%
2025-09-15	6.5500	6.5500	6.3500	6.3500	-1.090%	17	1,772	+60.630%
2025-09-12	6.4200	6.4200	6.4200	6.4200	-0.465%	2	1,757	+58.879%
2025-09-11	6.4500	6.4500	6.4500	6.4500	+4.032%	1	1,759	+58.140%
2025-09-09	6.2000	6.2000	6.2000	6.2000	+3.333%	2	1,760	+64.516%
2025-09-08	6.0000	6.0000	6.0000	6.0000	+0.503%	9	1,762	+70.000%
2025-09-05	6.2500	6.2500	5.8500	5.9700	-4.019%	31	1,771	+70.854%
2025-09-04	6.2200	6.2200	6.2200	6.2200	+3.667%	2	1,769	+63.987%
2025-09-03	6.0000	6.0000	6.0000	6.0000	-2.439%	1	1,767	+70.000%
2025-09-02	6.1500	6.1500	6.1500	6.1500	-5.385%	8	1,767	+65.854%
2025-08-29	6.5000	6.5000	6.5000	6.5000	+3.339%	1	1,763	+56.923%
2025-08-27	6.2900	6.2900	6.2900	6.2900	+3.284%	1	1,763	+62.162%
2025-08-26	6.0000	6.0900	5.9600	6.0900	+7.788%	3	1,764	+67.488%
2025-08-25	5.6500	5.6500	5.6500	5.6500	-0.877%	10	1,761	+80.531%
2025-08-22	5.7000	5.7000	5.7000	5.7000	+18.750%	1	1,751	+78.947%
2025-08-18	4.8000	4.8000	4.8000	4.8000	+5.495%	1	1,750	+112.500%
2025-08-13	4.4300	4.5500	4.4300	4.5500	-3.397%	4	1,749	+124.176%
2025-08-12	4.7000	4.7100	4.7000	4.7100	+16.296%	16	1,749	+116.561%
2025-08-11	4.0000	4.0500	4.0000	4.0500	+3.846%	45	1,733	+151.852%
2025-08-08	3.8000	3.9000	3.8000	3.9000	-2.985%	40	1,733	+161.538%
2025-08-06	4.0000	4.0200	4.0000	4.0200	+1.772%	7	1,733	+153.731%
2025-08-05	3.8000	3.9500	3.8000	3.9500	-5.952%	12	1,742	+158.228%
2025-08-01	4.0500	4.2000	3.9500	4.2000	-16.000%	31	1,749	+142.857%
2025-07-31	5.0500	5.0500	5.0000	5.0000	-1.961%	19	1,791	+104.000%
2025-07-30	5.3500	5.3500	5.1000	5.1000	-3.774%	4	1,778	+100.000%
2025-07-29	5.3000	5.3000	5.3000	5.3000	-3.285%	8	1,778	+92.453%
2025-07-25	5.2500	5.4800	5.2500	5.4800	+0.550%	5	1,786	+86.131%
2025-07-24	5.6500	5.6500	5.4500	5.4500	+6.863%	23	1,791	+87.156%
2025-07-22	5.1600	5.1600	5.1000	5.1000	+6.250%	106	1,778	+100.000%
2025-07-18	4.6500	4.8200	4.6500	4.8000	+11.628%	32	1,874	+112.500%
2025-07-17	4.3000	4.3000	4.3000	4.3000	+11.688%	2	1,842	+137.209%
2025-07-16	4.3400	4.3500	3.8500	3.8500	-18.947%	91	1,840	+164.935%
2025-07-14	4.7500	4.7500	4.7500	4.7500	+2.151%	1	1,891	+114.737%
2025-07-09	4.7000	4.7000	4.6500	4.6500	-3.125%	16	1,891	+119.355%
2025-07-08	4.8000	4.8000	4.8000	4.8000	-16.522%	10	1,896	+112.500%
2025-07-07	6.0000	6.0000	5.7500	5.7500	-2.542%	3	1,906	+77.391%
2025-07-03	5.9000	5.9000	5.9000	5.9000	+3.691%	2	1,903	+72.881%
2025-07-02	5.4900	5.6900	5.4900	5.6900	+3.455%	65	1,903	+79.262%
2025-07-01	5.5000	5.5000	5.5000	5.5000	+10.000%	1	1,838	+85.455%
2025-06-30	5.0000	5.0000	5.0000	5.0000	-2.913%	20	1,837	+104.000%
2025-06-26	5.1500	5.1500	5.1500	5.1500	+3.000%	1	1,837	+98.058%
2025-06-25	5.0000	5.0000	5.0000	5.0000	+12.360%	10	1,837	+104.000%
2025-06-23	4.5400	4.5800	4.4500	4.4500	0.000%	23	1,827	+129.213%
2025-06-20	4.4500	4.4500	4.4500	4.4500	+12.658%	12	1,816	+129.213%
2025-06-17	3.9500	3.9500	3.9500	3.9500	+2.597%	10	1,811	+158.228%
2025-06-13	3.8500	3.8500	3.8500	3.8500	-12.500%	4	1,801	+164.935%
2025-06-09	4.4000	4.4000	4.4000	4.4000	+3.529%	40	1,801	+131.818%
2025-06-06	4.2500	4.2500	4.2500	4.2500	+7.595%	346	1,801	+140.000%
2025-06-04	3.9600	3.9600	3.9500	3.9500	+0.509%	30	1,628	+158.228%
2025-05-30	3.9300	3.9300	3.9300	3.9300	-1.750%	4	1,602	+159.542%
2025-05-28	3.9500	4.0000	3.9500	4.0000	+5.263%	3	1,602	+155.000%
2025-05-27	3.8000	3.8000	3.8000	3.8000	-11.628%	21	1,599	+168.421%
2025-05-20	4.3000	4.3000	4.3000	4.3000	+4.878%	5	1,601	+137.209%
2025-05-16	4.1000	4.1000	4.1000	4.1000	+2.500%	28	1,604	+148.780%
2025-05-15	4.3500	4.3500	4.0000	4.0000	-6.977%	3	1,591	+155.000%
2025-05-14	4.3000	4.3000	4.3000	4.3000	+14.667%	1	1,593	+137.209%
2025-05-13	3.7500	3.7500	3.7500	3.7500	+4.457%	1	1,593	+172.000%
2025-05-12	3.5900	3.5900	3.5900	3.5900	+10.462%	1	1,593	+184.123%
2025-05-08	3.1300	3.2500	3.1300	3.2500	+5.519%	6	1,592	+213.846%
2025-05-07	3.0500	3.0800	3.0500	3.0800	+0.984%	11	1,591	+231.169%
2025-05-06	3.0000	3.1000	3.0000	3.0500	+15.094%	25	1,591	+234.426%
2025-04-30	2.5900	2.6500	2.3800	2.6500	+3.516%	7	1,571	+284.906%
2025-04-28	2.5600	2.5600	2.5600	2.5600	-1.538%	2	1,571	+298.438%
2025-04-25	2.6100	2.6500	2.5400	2.6000	+1.961%	10	1,571	+292.308%
2025-04-24	2.5400	2.5500	2.4500	2.5500	-1.923%	5	1,570	+300.000%
2025-04-23	2.7000	2.7700	2.6000	2.6000	+15.556%	5	1,567	+292.308%
2025-04-22	2.2500	2.2500	2.2500	2.2500	+14.213%	1	1,563	+353.333%
2025-04-21	1.8700	2.0000	1.8700	1.9700	-7.075%	382	1,563	+417.766%
2025-04-17	2.1200	2.1200	2.1200	2.1200	+7.614%	2	1,193	+381.132%
2025-04-16	2.0000	2.0000	1.9700	1.9700	-6.190%	3	1,193	+417.766%
2025-04-14	2.1000	2.1000	2.1000	2.1000	+4.478%	1	1,191	+385.714%
2025-04-11	1.8900	2.0100	1.8600	2.0100	-6.512%	6	1,191	+407.463%
2025-04-09	1.6500	2.1500	1.6500	2.1500	+11.399%	7	1,191	+374.419%
2025-04-08	2.2000	2.2000	1.8400	1.9300	-3.015%	31	1,186	+428.497%
2025-04-07	1.8600	1.9900	1.8600	1.9900	+7.568%	8	1,176	+412.563%
2025-04-04	1.7600	1.9000	1.7600	1.8500	-10.628%	254	1,168	+451.351%
2025-04-03	2.0700	2.0700	2.0700	2.0700	-26.335%	2	1,041	+392.754%
2025-03-31	2.8100	2.8100	2.8100	2.8100	-4.096%	1	1,039	+262.989%
2025-03-28	2.9500	2.9500	2.8200	2.9300	-16.997%	1,912	1,038	+248.123%
2025-03-27	3.5300	3.5300	3.5300	3.5300	-0.563%	2	82	+188.952%
2025-03-25	3.5500	3.5500	3.5500	3.5500	+10.938%	1	80	+187.324%
2025-03-21	3.2000	3.2000	3.2000	3.2000	+10.727%	16	80	+218.750%
2025-03-14	2.8900	2.8900	2.8900	2.8900	+15.600%	2	76	+252.941%
2025-03-12	2.6000	2.6000	2.5000	2.5000	-21.875%	4	75	+308.000%
2025-03-07	3.3500	3.3500	3.2000	3.2000	-11.111%	128	72	+218.750%
2025-03-04	4.0000	4.0000	3.6000	3.6000	-32.584%	27	9	+183.333%
2025-03-03	5.3000	5.3400	5.3000	5.3400	+18.667%	4	31	+91.011%
2025-02-28	4.4900	4.5000	4.4500	4.5000	+4.651%	36	27	+126.667%
2025-02-27	4.3000	4.3000	4.3000	4.3000	0.000%	9	9	+137.209%