Dark

BAC20270617C57.5
BAC Jun 17 2027 57.50 Call (BAC270617C00057500)
option OPRA

EOD

Jul 1, 2026

7.05+14.634%(+0.90)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	7.0000	7.1000	6.9000	7.0500	+14.634%	107	4,970	0.000%
2026-06-30	6.2000	6.2500	6.1500	6.1500	-10.219%	72	4,973	+14.634%
2026-06-29	6.7800	7.0000	6.7800	6.8500	+1.331%	77	4,987	+2.920%
2026-06-26	6.9000	6.9500	6.7600	6.7600	-3.429%	107	4,999	+4.290%
2026-06-25	7.0500	7.6000	6.9400	7.0000	+3.550%	29	5,018	+0.714%
2026-06-24	6.6800	6.7600	6.6800	6.7600	+2.424%	14	5,010	+4.290%
2026-06-22	6.5200	6.6000	6.5200	6.6000	+8.197%	8	5,017	+6.818%
2026-06-18	6.3000	6.3000	6.1000	6.1000	-6.154%	11	4,998	+15.574%
2026-06-17	6.7800	6.7800	6.4300	6.5000	+4.839%	4	4,998	+8.462%
2026-06-16	6.2000	6.2500	6.2000	6.2000	+3.161%	44	4,995	+13.710%
2026-06-15	6.0100	6.0100	6.0100	6.0100	+4.887%	30	5,026	+17.304%
2026-06-12	5.6500	5.9500	5.6500	5.7300	+10.192%	5	5,011	+23.037%
2026-06-11	5.3500	5.5500	5.2000	5.2000	+1.961%	78	5,008	+35.577%
2026-06-09	5.0000	5.1000	5.0000	5.1000	+5.155%	2	4,953	+38.235%
2026-06-05	4.7000	4.8500	4.7000	4.8500	-2.020%	285	4,952	+45.361%
2026-06-04	4.6500	4.9500	4.6500	4.9500	+22.222%	87	4,862	+42.424%
2026-06-03	3.6500	4.0500	3.6500	4.0500	+1.250%	141	4,805	+74.074%
2026-06-02	3.9400	4.0100	3.9400	4.0000	+20.482%	4	4,851	+76.250%
2026-06-01	3.3300	3.3300	3.3200	3.3200	-0.300%	3	4,855	+112.349%
2026-05-28	3.3000	3.3700	3.3000	3.3300	-2.059%	55	4,852	+111.712%
2026-05-27	3.8900	3.8900	3.4000	3.4000	-11.227%	54	4,799	+107.353%
2026-05-22	3.8300	3.8300	3.8300	3.8300	+12.647%	1	4,823	+84.073%
2026-05-21	3.4000	3.4000	3.4000	3.4000	-4.225%	8	4,815	+107.353%
2026-05-20	3.5000	3.5500	3.3800	3.5500	+2.899%	110	4,815	+98.592%
2026-05-19	3.4500	3.4500	3.4500	3.4500	+10.224%	1	4,857	+104.348%
2026-05-18	3.1300	3.1300	3.1300	3.1300	+7.931%	6	4,857	+125.240%
2026-05-15	2.9000	2.9000	2.8900	2.9000	-8.517%	51	4,857	+143.103%
2026-05-13	3.4800	3.4800	3.1500	3.1700	-11.944%	344	4,858	+122.397%
2026-05-12	3.2500	3.6000	3.2500	3.6000	-1.370%	146	4,602	+95.833%
2026-05-08	4.0700	4.0800	3.6000	3.6500	-20.824%	195	4,602	+93.151%
2026-05-07	4.6100	4.6100	4.5600	4.6100	-3.758%	2,726	4,407	+52.928%
2026-05-06	4.8600	4.8700	4.7900	4.7900	+5.275%	50	3,031	+47.182%
2026-05-05	4.5300	4.5500	4.5000	4.5500	+11.520%	64	2,981	+54.945%
2026-05-04	4.2000	4.2000	4.0800	4.0800	-11.304%	314	2,930	+72.794%
2026-05-01	4.8200	4.8800	4.4500	4.6000	0.000%	709	2,007	+53.261%
2026-04-30	4.6000	4.6500	4.6000	4.6000	+13.580%	36	2,007	+53.261%
2026-04-29	4.0700	4.0700	4.0500	4.0500	-5.814%	36	1,983	+74.074%
2026-04-28	4.4000	4.4300	4.2500	4.3000	+1.176%	52	1,963	+63.953%
2026-04-27	4.2500	4.2500	4.2200	4.2500	+3.659%	112	1,913	+65.882%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-4.651%	44	1,823	+71.951%
2026-04-23	4.4700	4.4800	4.3000	4.3000	-9.474%	92	1,779	+63.953%
2026-04-20	4.7500	4.7500	4.7000	4.7500	-6.680%	12	1,726	+48.421%
2026-04-17	5.0800	5.1000	5.0800	5.0900	-3.232%	93	1,716	+38.507%
2026-04-16	5.2600	5.2600	5.2600	5.2600	+1.154%	2	1,715	+34.030%
2026-04-15	5.2700	5.4000	5.2000	5.2000	+7.660%	24	1,717	+35.577%
2026-04-14	4.8300	4.8300	4.8300	4.8300	+3.871%	2	1,717	+45.963%
2026-04-10	4.6500	4.6500	4.6500	4.6500	0.000%	1	1,716	+51.613%
2026-04-09	4.3500	4.6500	4.3500	4.6500	+26.359%	6	1,717	+51.613%
2026-04-06	3.7000	3.7000	3.6500	3.6800	+6.052%	131	1,719	+91.576%
2026-04-02	3.4800	3.4800	3.4700	3.4700	+1.462%	19	1,574	+103.170%
2026-04-01	3.4000	3.4900	3.3000	3.4200	+12.500%	314	1,574	+106.140%
2026-03-31	3.0300	3.0400	3.0300	3.0400	-5.000%	28	1,845	+131.908%
2026-03-25	3.2000	3.2000	3.2000	3.2000	+7.383%	1	1,837	+120.313%
2026-03-24	2.9800	2.9800	2.9800	2.9800	+6.810%	3	1,838	+136.577%
2026-03-20	2.7900	2.7900	2.7900	2.7900	+6.084%	1	1,835	+152.688%
2026-03-19	2.6700	2.6700	2.6300	2.6300	-1.128%	635	1,834	+168.061%
2026-03-17	2.8400	2.8400	2.6600	2.6600	-8.904%	16	1,838	+165.038%
2026-03-16	2.9100	2.9500	2.8500	2.9200	-10.154%	400	1,838	+141.438%
2026-03-11	3.2600	3.2600	3.2100	3.2500	-4.412%	275	1,548	+116.923%
2026-03-10	3.3100	3.4000	3.3100	3.4000	+12.211%	61	1,341	+107.353%
2026-03-09	2.9000	3.0300	2.9000	3.0300	-8.735%	7	1,352	+132.673%
2026-03-06	3.2600	3.3200	3.2500	3.3200	-10.512%	735	1,381	+112.349%
2026-03-05	3.5500	3.7100	3.5500	3.7100	-2.625%	29	1,102	+90.027%
2026-03-04	3.8100	3.8200	3.8100	3.8100	+7.324%	47	1,080	+85.039%
2026-03-02	3.5500	3.5500	3.5500	3.5500	-9.898%	2	1,080	+98.592%
2026-02-27	3.7600	3.9400	3.6500	3.9400	-6.856%	160	1,080	+78.934%
2026-02-25	4.2300	4.2300	4.2300	4.2300	+3.931%	1	1,017	+66.667%
2026-02-24	4.0500	4.0900	3.8500	4.0700	-8.333%	109	1,017	+73.219%
2026-02-23	4.9500	4.9500	4.4400	4.4400	-7.500%	11	1,063	+58.784%
2026-02-13	4.8000	4.8000	4.8000	4.8000	-2.637%	1	1,059	+46.875%
2026-02-12	4.9600	4.9600	4.9300	4.9300	-10.364%	15	1,059	+43.002%
2026-02-11	5.6000	5.6000	5.5000	5.5000	-17.788%	8	1,059	+28.182%
2026-02-10	6.9700	6.9700	6.6900	6.6900	-3.043%	8	1,067	+5.381%
2026-02-09	7.0000	7.0000	6.9000	6.9000	+2.526%	45	1,066	+2.174%
2026-02-06	6.7300	6.7300	6.7300	6.7300	-0.148%	44	1,066	+4.755%
2026-02-04	6.7400	6.7500	6.6400	6.7400	+24.125%	779	1,066	+4.599%
2026-02-02	5.4300	5.4300	5.4300	5.4300	+7.738%	2	288	+29.834%
2026-01-30	5.0400	5.0400	5.0400	5.0400	+6.105%	13	288	+39.881%
2026-01-29	4.7500	4.7500	4.7500	4.7500	+3.939%	1	275	+48.421%
2026-01-27	4.6500	4.6500	4.5700	4.5700	+1.556%	3	274	+54.267%
2026-01-26	4.5000	4.5000	4.5000	4.5000	+2.273%	1	273	+56.667%
2026-01-23	4.4000	4.4100	4.3900	4.4000	-11.111%	103	273	+60.227%
2026-01-22	4.9500	4.9500	4.9500	4.9500	-1.000%	5	253	+42.424%
2026-01-21	4.8500	5.0000	4.8500	5.0000	+0.402%	28	248	+41.000%
2026-01-15	4.9800	4.9800	4.9800	4.9800	+5.957%	1	247	+41.566%
2026-01-14	5.1000	5.1000	4.4500	4.7000	-29.323%	14	248	+50.000%
2026-01-12	6.3500	6.6500	6.3500	6.6500	-9.029%	2	236	+6.015%
2026-01-09	6.9400	7.3100	6.9400	7.3100	+1.528%	18	235	-3.557%
2026-01-08	6.7500	7.2000	6.7500	7.2000	+6.667%	8	241	-2.083%
2026-01-07	6.7600	6.7600	6.7500	6.7500	-11.184%	2	235	+4.444%
2026-01-06	7.5900	7.6000	7.5900	7.6000	-1.682%	2	233	-7.237%
2026-01-05	7.7300	7.7300	7.7300	7.7300	+5.890%	1	232	-8.797%
2025-12-24	7.1800	7.3000	7.1800	7.3000	+14.241%	3	232	-3.425%
2025-12-19	6.3900	6.3900	6.3900	6.3900	-8.714%	1	232	+10.329%
2025-12-17	7.0000	7.0000	7.0000	7.0000	+5.263%	2	233	+0.714%
2025-12-16	6.8000	6.8000	6.6500	6.6500	-1.481%	4	233	+6.015%
2025-12-15	7.0900	7.0900	6.7500	6.7500	+3.846%	38	231	+4.444%
2025-12-12	6.5000	6.5000	6.5000	6.5000	+6.557%	14	195	+8.462%
2025-12-11	6.1000	6.1100	6.1000	6.1000	+3.041%	33	195	+15.574%
2025-12-10	5.9200	5.9200	5.9200	5.9200	-2.951%	3	199	+19.088%
2025-12-05	6.2500	6.2500	6.1000	6.1000	-1.294%	5	196	+15.574%
2025-12-04	6.1700	6.1800	6.1700	6.1800	+9.381%	3	197	+14.078%
2025-12-03	5.6500	5.6500	5.6500	5.6500	0.000%	10	200	+24.779%
2025-12-02	5.6500	5.6500	5.6500	5.6500	-1.739%	1	190	+24.779%
2025-12-01	5.6500	5.7500	5.6500	5.7500	+4.356%	33	189	+22.609%
2025-11-26	5.5100	5.5100	5.5100	5.5100	+3.377%	2	183	+27.949%
2025-11-25	5.3300	5.3300	5.3300	5.3300	+4.510%	10	183	+32.270%
2025-11-24	5.1000	5.1000	5.1000	5.1000	-10.526%	2	173	+38.235%
2025-11-13	5.9800	5.9800	5.7000	5.7000	-4.202%	2	171	+23.684%
2025-11-10	5.9500	5.9500	5.9500	5.9500	0.000%	1	171	+18.487%
2025-11-07	5.8000	5.9500	5.8000	5.9500	+0.847%	4	171	+18.487%
2025-11-06	5.8200	5.9000	5.8200	5.9000	+5.357%	2	171	+19.492%
2025-11-05	5.6000	5.6000	5.6000	5.6000	-8.943%	1	171	+25.893%
2025-11-04	6.0600	6.1500	6.0600	6.1500	+5.489%	51	171	+14.634%
2025-11-03	5.8300	5.8300	5.8300	5.8300	+1.391%	1	121	+20.926%
2025-10-30	5.7500	5.7500	5.7500	5.7500	+2.679%	3	121	+22.609%
2025-10-28	5.5000	5.6000	5.5000	5.6000	+15.464%	3	121	+25.893%
2025-10-21	4.8500	4.8500	4.8500	4.8500	-5.088%	1	120	+45.361%
2025-10-20	5.1100	5.1100	5.1100	5.1100	+20.235%	1	121	+37.965%
2025-10-14	4.2500	4.2500	4.2500	4.2500	+0.236%	1	122	+65.882%
2025-10-08	4.1700	4.2400	4.1700	4.2400	-18.462%	2	122	+66.274%
2025-09-24	5.2000	5.2000	5.2000	5.2000	+5.691%	10	122	+35.577%
2025-09-23	5.3800	5.3800	4.9000	4.9200	-2.959%	72	112	+43.293%
2025-09-22	5.0900	5.0900	5.0700	5.0700	+17.361%	4	51	+39.053%
2025-09-15	4.3200	4.3200	4.3200	4.3200	-0.461%	1	49	+63.194%
2025-09-12	4.3400	4.3400	4.3400	4.3400	+4.327%	2	48	+62.442%
2025-09-11	4.1900	4.1900	4.1600	4.1600	+4.523%	17	50	+69.471%
2025-09-08	4.0000	4.0000	3.9800	3.9800	-5.238%	2	35	+77.136%
2025-09-05	4.2000	4.2000	4.2000	4.2000	-2.552%	11	37	+67.857%
2025-08-28	4.3100	4.3100	4.3100	4.3100	+2.133%	10	32	+63.573%
2025-08-27	4.2100	4.2200	4.2100	4.2200	+10.183%	3	22	+67.062%
2025-08-25	3.8300	3.8300	3.8300	3.8300	-1.795%	3	19	+84.073%
2025-08-22	3.9000	3.9000	3.9000	3.9000	+11.748%	8	21	+80.769%
2025-08-21	3.4900	3.4900	3.4900	3.4900	+15.947%	2	14	+102.006%
2025-08-15	3.0100	3.0100	3.0100	3.0100	-1.311%	1	12	+134.219%
2025-08-14	3.0500	3.0500	3.0500	3.0500	0.000%	2	11	+131.148%
2025-08-12	3.0500	3.0500	3.0500	3.0500	+18.217%	1	9	+131.148%
2025-08-08	2.5800	2.5800	2.5800	2.5800	+12.174%	1	8	+173.256%
2025-08-07	2.3000	2.3000	2.3000	2.3000	-8.000%	1	7	+206.522%
2025-08-06	2.5000	2.5000	2.5000	2.5000	-31.129%	1	6	+182.000%
2025-07-24	3.6300	3.6300	3.6300	3.6300	+43.478%	2	5	+94.215%
2025-07-16	2.5300	2.5300	2.5300	2.5300	-20.938%	1	3	+178.656%
2025-07-10	3.2000	3.2000	3.2000	3.2000	-4.478%	1	2	+120.313%
2025-07-08	3.3500	3.3500	3.3500	3.3500	0.000%	1	1	+110.448%