Dark

BAC20270617C62.5
BAC Jun 17 2027 62.50 Call (BAC270617C00062500)
option OPRA

EOD

Jul 1, 2026

4.65+16.250%(+0.65)141

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.3000	4.7000	4.3000	4.6500	+16.250%	141	6,759	0.000%
2026-06-30	4.1500	4.2000	4.0000	4.0000	-11.111%	142	6,807	+16.250%
2026-06-29	4.4300	4.6000	4.4300	4.5000	+2.273%	123	6,776	+3.333%
2026-06-26	4.5500	4.5500	4.4000	4.4000	-4.348%	44	6,811	+5.682%
2026-06-25	4.8500	5.2000	4.6000	4.6000	+4.545%	204	6,799	+1.087%
2026-06-24	4.3000	4.4000	4.3000	4.4000	+2.326%	7	6,755	+5.682%
2026-06-23	4.5000	4.5500	4.3000	4.3000	0.000%	133	6,757	+8.140%
2026-06-22	4.1600	4.4000	4.1600	4.3000	+2.381%	13	6,719	+8.140%
2026-06-17	4.3500	4.3500	4.2000	4.2000	+3.704%	93	6,715	+10.714%
2026-06-16	4.0500	4.0500	4.0500	4.0500	+8.000%	26	6,673	+14.815%
2026-06-15	3.8100	3.8100	3.7500	3.7500	+6.534%	3	6,679	+24.000%
2026-06-11	3.4400	3.5200	3.4400	3.5200	+1.149%	1,001	6,678	+32.102%
2026-06-10	3.4800	3.4800	3.4800	3.4800	+8.750%	10	5,990	+33.621%
2026-06-09	3.2000	3.2000	3.2000	3.2000	+3.226%	1	6,000	+45.313%
2026-06-05	3.0000	3.1000	3.0000	3.1000	+3.333%	234	6,000	+50.000%
2026-06-04	2.6000	3.0000	2.6000	3.0000	+25.000%	43	5,833	+55.000%
2026-06-03	2.4000	2.4000	2.4000	2.4000	-4.000%	22	5,833	+93.750%
2026-06-02	2.5000	2.5000	2.5000	2.5000	+28.205%	51	5,811	+86.000%
2026-05-28	1.9500	1.9500	1.9500	1.9500	-15.217%	25	5,797	+138.462%
2026-05-27	2.3000	2.3000	2.3000	2.3000	+0.437%	50	5,797	+102.174%
2026-05-26	2.3000	2.3500	2.2800	2.2900	-0.866%	310	5,747	+103.057%
2026-05-22	2.3100	2.3100	2.3100	2.3100	+5.479%	7	5,505	+101.299%
2026-05-21	2.1900	2.1900	2.1900	2.1900	+10.050%	250	5,255	+112.329%
2026-05-19	1.9800	1.9900	1.9800	1.9900	+4.737%	40	5,255	+133.668%
2026-05-18	1.9000	1.9000	1.9000	1.9000	-8.213%	2	5,269	+144.737%
2026-05-14	2.0700	2.0700	2.0700	2.0700	-3.721%	4	5,269	+124.638%
2026-05-11	2.1400	2.1500	2.1400	2.1500	-27.609%	8	5,269	+116.279%
2026-05-07	2.9600	2.9700	2.9600	2.9700	+18.800%	2	5,264	+56.566%
2026-05-04	2.5300	2.5300	2.5000	2.5000	-11.972%	1,010	5,263	+86.000%
2026-04-30	2.7300	2.8700	2.7100	2.8400	+5.185%	27	4,596	+63.732%
2026-04-28	2.7000	2.7000	2.7000	2.7000	+6.299%	1	4,598	+72.222%
2026-04-27	2.5400	2.5400	2.5400	2.5400	-1.931%	1	4,597	+83.071%
2026-04-24	2.5300	2.5900	2.5300	2.5900	-7.500%	6	4,597	+79.537%
2026-04-23	2.8000	2.8000	2.8000	2.8000	-6.040%	5	4,602	+66.071%
2026-04-20	2.9300	2.9800	2.9300	2.9800	-5.397%	15	4,602	+56.040%
2026-04-17	3.2000	3.2500	3.1500	3.1500	+0.962%	56	4,587	+47.619%
2026-04-16	3.1100	3.1200	3.1100	3.1200	-14.521%	58	4,587	+49.038%
2026-04-15	3.6500	3.6500	3.6500	3.6500	+19.672%	1	4,529	+27.397%
2026-04-14	3.0500	3.0500	3.0500	3.0500	+1.667%	1	4,528	+52.459%
2026-04-10	3.0000	3.0000	3.0000	3.0000	+57.068%	10	4,528	+55.000%
2026-03-31	1.8000	1.9100	1.8000	1.9100	+12.353%	61	4,518	+143.455%
2026-03-30	1.7100	1.7100	1.7000	1.7000	-4.494%	4	4,578	+173.529%
2026-03-27	1.8300	1.8300	1.7800	1.7800	-10.101%	5	4,575	+161.236%
2026-03-24	1.8200	1.9800	1.8200	1.9800	+8.197%	103	4,577	+134.848%
2026-03-23	1.7700	1.8300	1.7700	1.8300	+3.977%	101	4,658	+154.098%
2026-03-20	1.8400	1.8400	1.7600	1.7600	+6.024%	270	4,759	+164.205%
2026-03-18	1.6900	1.6900	1.6000	1.6600	+3.750%	562	4,574	+180.120%
2026-03-17	1.6000	1.6000	1.6000	1.6000	-8.571%	12	4,352	+190.625%
2026-03-16	1.7500	1.7500	1.7500	1.7500	+1.744%	2	4,348	+165.714%
2026-03-13	1.7200	1.7200	1.7200	1.7200	-16.098%	1	4,346	+170.349%
2026-03-11	2.0200	2.0500	2.0200	2.0500	-0.966%	50	4,346	+126.829%
2026-03-06	2.0700	2.0700	2.0700	2.0700	-7.589%	1	4,396	+124.638%
2026-03-05	2.2400	2.2400	2.2400	2.2400	-9.312%	1	4,396	+107.589%
2026-03-04	2.5700	2.5700	2.3600	2.4700	0.000%	257	4,394	+88.259%
2026-03-03	2.6200	2.6200	2.4700	2.4700	-3.516%	2	4,138	+88.259%
2026-02-27	2.8100	2.8100	2.5300	2.5600	-10.801%	12	4,137	+81.641%
2026-02-25	2.8700	2.8700	2.8700	2.8700	+10.385%	3	4,137	+62.021%
2026-02-24	2.6000	2.7000	2.5500	2.6000	-29.730%	210	4,137	+78.846%
2026-02-18	3.6500	3.7000	3.6500	3.7000	-13.551%	103	4,164	+25.676%
2026-02-11	4.2800	4.2800	4.2800	4.2800	+4.902%	1	4,164	+8.645%
2026-02-10	4.6500	4.6500	4.0800	4.0800	-15.876%	2	4,164	+13.971%
2026-02-06	4.8500	4.8500	4.8500	4.8500	+15.202%	1	4,164	-4.124%
2026-02-05	4.1900	4.2100	4.1900	4.2100	-9.462%	6	4,164	+10.451%
2026-02-04	4.5500	4.6500	4.5500	4.6500	+20.155%	3	4,166	0.000%
2026-02-03	3.9000	4.0100	3.8700	3.8700	+37.722%	80	4,166	+20.155%
2026-01-28	2.9700	3.0000	2.8100	2.8100	-6.333%	374	4,197	+65.480%
2026-01-27	3.0000	3.0000	3.0000	3.0000	+1.695%	1	3,842	+55.000%
2026-01-26	3.0300	3.0300	2.9500	2.9500	0.000%	328	3,841	+57.627%
2026-01-23	2.8300	2.9500	2.8000	2.9500	-4.839%	204	3,739	+57.627%
2026-01-22	3.1000	3.1000	3.1000	3.1000	-1.587%	5	3,682	+50.000%
2026-01-20	3.7000	3.7000	3.1400	3.1500	-4.545%	57	3,682	+47.619%
2026-01-15	3.4000	3.4000	3.3000	3.3000	-4.348%	7	3,676	+40.909%
2026-01-14	3.5800	3.5800	2.7700	3.4500	-22.472%	30	3,674	+34.783%
2026-01-12	4.5500	4.5500	4.4000	4.4500	-8.247%	5	3,680	+4.494%
2026-01-09	4.9500	4.9600	4.8500	4.8500	-1.623%	2,613	3,792	-4.124%
2026-01-08	4.7500	4.9300	4.7500	4.9300	+2.070%	54	1,403	-5.680%
2026-01-07	5.2300	5.2300	4.8000	4.8300	-10.556%	16	1,423	-3.727%
2026-01-06	5.4000	5.4000	5.4000	5.4000	+20.000%	20	1,412	-13.889%
2025-12-31	4.5000	4.5000	4.5000	4.5000	-2.174%	34	1,378	+3.333%
2025-12-29	4.5500	4.6000	4.5500	4.6000	-5.544%	20	1,378	+1.087%
2025-12-26	5.0000	5.0000	4.8700	4.8700	+2.526%	39	1,369	-4.517%
2025-12-15	4.7500	4.7500	4.7500	4.7500	+5.556%	3	1,331	-2.105%
2025-12-12	4.5000	4.5000	4.5000	4.5000	+6.132%	2	1,331	+3.333%
2025-12-11	4.2400	4.2400	4.2400	4.2400	+4.691%	1	1,330	+9.670%
2025-12-04	4.0500	4.0500	4.0500	4.0500	+7.143%	4	1,329	+14.815%
2025-12-02	3.8200	3.8200	3.7600	3.7800	-2.828%	381	1,325	+23.016%
2025-12-01	3.9500	3.9500	3.8900	3.8900	+3.183%	100	1,493	+19.537%
2025-11-25	3.6200	3.8000	3.6200	3.7700	+4.722%	473	1,499	+23.342%
2025-11-24	3.4600	3.6000	3.4600	3.6000	-0.826%	104	1,756	+29.167%
2025-11-20	3.7000	3.7000	3.6300	3.6300	-6.923%	100	1,816	+28.099%
2025-11-14	3.8900	3.9200	3.8900	3.9000	-9.302%	200	1,716	+19.231%
2025-11-12	4.4200	4.4200	4.3000	4.3000	+4.878%	1,038	1,516	+8.140%
2025-11-10	4.1000	4.1000	4.1000	4.1000	-1.205%	1	615	+13.415%
2025-11-07	4.0500	4.1500	4.0500	4.1500	+7.235%	3	615	+12.048%
2025-11-05	3.8900	3.9000	3.8700	3.8700	-10.000%	134	615	+20.155%
2025-11-04	4.2800	4.3000	4.2800	4.3000	+5.651%	100	481	+8.140%
2025-10-31	3.9200	4.1000	3.9100	4.0700	+3.299%	382	381	+14.251%
2025-10-30	3.9400	3.9400	3.9400	3.9400	0.000%	5	5	+18.020%