Dark

BAC20270617C65
BAC Jun 17 2027 65.00 Call (BAC270617C00065000)
option OPRA

EOD

Aug 24, 2026

4.80+5.960%(+0.27)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	4.9100	5.0100	4.8000	4.8000	+5.960%	85	11,791	0.000%
2026-08-21	5.0000	5.0000	4.5300	4.5300	-7.551%	3	11,745	+5.960%
2026-08-20	5.1500	5.2000	4.9000	4.9000	-8.068%	43	11,742	-2.041%
2026-08-19	5.4500	5.4500	5.3300	5.3300	-11.167%	43	11,745	-9.944%
2026-08-18	5.9300	6.0000	5.9200	6.0000	-5.512%	835	11,710	-20.000%
2026-08-17	6.2500	6.5400	6.2500	6.3500	+3.589%	88	12,245	-24.409%
2026-08-14	6.1000	6.1500	6.1000	6.1300	+3.898%	49	12,304	-21.697%
2026-08-13	6.4000	6.4000	5.9000	5.9000	-6.349%	30	12,297	-18.644%
2026-08-12	6.0700	6.3000	6.0700	6.3000	+5.000%	30	12,269	-23.810%
2026-08-11	6.1000	6.1000	5.9000	6.0000	+3.448%	75	12,242	-20.000%
2026-08-10	5.8500	5.9000	5.8000	5.8000	+5.455%	152	12,170	-17.241%
2026-08-07	5.3500	5.5500	5.3500	5.5000	-0.722%	324	12,120	-12.727%
2026-08-06	5.9800	5.9800	5.5400	5.5400	-3.819%	186	12,076	-13.357%
2026-08-05	5.8800	5.9500	5.7600	5.7600	+12.941%	174	12,077	-16.667%
2026-08-03	5.1000	5.1000	5.1000	5.1000	-1.163%	1	12,143	-5.882%
2026-07-31	5.1600	5.1600	5.1600	5.1600	+2.178%	3	12,143	-6.977%
2026-07-30	5.0500	5.0500	5.0500	5.0500	-0.591%	20	12,143	-4.950%
2026-07-29	5.0500	5.2500	5.0500	5.0800	-7.636%	34	12,123	-5.512%
2026-07-28	5.5000	5.5000	5.5000	5.5000	+4.762%	8	12,119	-12.727%
2026-07-27	5.5500	5.5500	5.2500	5.2500	-0.943%	28	12,117	-8.571%
2026-07-24	5.2000	5.3500	5.2000	5.3000	+6.000%	20	12,091	-9.434%
2026-07-23	4.8500	5.0000	4.8500	5.0000	-0.794%	39	12,073	-4.000%
2026-07-21	4.8700	5.1100	4.8700	5.0400	+7.234%	952	12,373	-4.762%
2026-07-20	4.8000	4.8000	4.6700	4.7000	-4.082%	52	12,889	+2.128%
2026-07-17	5.3000	5.3000	4.9000	4.9000	-4.483%	11	12,866	-2.041%
2026-07-16	4.9500	5.2200	4.9500	5.1300	0.000%	6	12,863	-6.433%
2026-07-15	5.0000	5.3200	5.0000	5.1300	+6.875%	761	12,862	-6.433%
2026-07-14	4.2200	4.8500	4.2200	4.8000	+14.286%	195	12,129	0.000%
2026-07-13	4.1000	4.2000	3.9800	4.2000	-3.448%	442	12,097	+14.286%
2026-07-10	4.3100	4.3500	4.2000	4.3500	+6.357%	129	12,078	+10.345%
2026-07-09	4.1500	4.2000	4.0900	4.0900	+6.234%	29	12,006	+17.359%
2026-07-08	4.1000	4.3000	3.8000	3.8500	-14.634%	1,237	12,001	+24.675%
2026-07-07	4.7000	4.8000	4.3500	4.5100	+3.678%	259	11,388	+6.430%
2026-07-06	4.2900	4.4500	4.1500	4.3500	+17.568%	20,949	11,360	+10.345%
2026-07-02	3.6500	3.7700	3.5000	3.7000	-1.070%	36	22,939	+29.730%
2026-07-01	3.4500	3.7400	3.4500	3.7400	+16.149%	77	22,939	+28.342%
2026-06-30	3.2500	3.3000	3.1300	3.2200	-10.556%	43	22,931	+49.068%
2026-06-29	3.5000	3.6500	3.5000	3.6000	+5.882%	75	22,932	+33.333%
2026-06-26	3.7000	3.7000	3.4000	3.4000	-8.108%	230	22,933	+41.176%
2026-06-25	3.8100	4.2000	3.7000	3.7000	+4.520%	132	22,743	+29.730%
2026-06-24	3.6100	3.6100	3.4500	3.5400	-0.282%	3,110	22,710	+35.593%
2026-06-23	3.6000	3.6000	3.5000	3.5500	+4.412%	66	23,036	+35.211%
2026-06-22	3.5200	3.5200	3.4000	3.4000	+13.712%	20	23,019	+41.176%
2026-06-18	3.1500	3.1500	2.9900	2.9900	-1.320%	3	23,008	+60.535%
2026-06-17	3.0300	3.0300	3.0300	3.0300	-6.192%	20	23,008	+58.416%
2026-06-16	3.2300	3.2300	3.2300	3.2300	+10.997%	1	22,988	+48.607%
2026-06-15	3.0500	3.0500	2.7200	2.9100	-0.342%	10	22,987	+64.948%
2026-06-12	2.8500	3.0000	2.8500	2.9200	+11.450%	34	22,977	+64.384%
2026-06-11	2.5000	2.6200	2.5000	2.6200	-7.420%	120	22,993	+83.206%
2026-06-10	2.8300	2.8300	2.8300	2.8300	+16.942%	26	22,973	+69.611%
2026-06-09	2.4200	2.4200	2.4200	2.4200	+2.110%	60	22,947	+98.347%
2026-06-08	2.5000	2.5400	2.3700	2.3700	-2.469%	69	22,887	+102.532%
2026-06-05	2.4300	2.4300	2.4300	2.4300	-0.410%	1	22,822	+97.531%
2026-06-04	2.0700	2.5300	2.0700	2.4400	+29.101%	188	22,823	+96.721%
2026-06-03	1.6900	1.8900	1.6900	1.8900	-1.563%	506	22,780	+153.968%
2026-06-02	1.8300	1.9300	1.8300	1.9200	+14.970%	31	22,653	+150.000%
2026-06-01	1.6700	1.6700	1.6700	1.6700	+0.602%	5	22,653	+187.425%
2026-05-29	1.5000	1.6600	1.5000	1.6600	-5.143%	52	22,648	+189.157%
2026-05-26	1.7500	1.7500	1.7500	1.7500	0.000%	50	22,596	+174.286%
2026-05-22	1.7500	1.7500	1.7500	1.7500	+15.132%	1	22,595	+174.286%
2026-05-21	1.5500	1.5500	1.5100	1.5200	-2.564%	143	22,544	+215.789%
2026-05-19	1.5500	1.5600	1.5500	1.5600	+19.084%	51	22,544	+207.692%
2026-05-15	1.3100	1.3100	1.3100	1.3100	-15.484%	1	22,494	+266.412%
2026-05-14	1.5500	1.5500	1.5500	1.5500	+4.730%	10	22,493	+209.677%
2026-05-12	1.4800	1.4800	1.4800	1.4800	-3.896%	1	22,492	+224.324%
2026-05-11	1.5400	1.5400	1.5400	1.5400	-11.494%	21	22,492	+211.688%
2026-05-08	1.7100	1.7400	1.7100	1.7400	-25.322%	2	22,513	+175.862%
2026-05-06	2.3100	2.3300	2.2500	2.3300	+9.390%	307	22,384	+106.009%
2026-05-05	2.1000	2.1300	2.0700	2.1300	+4.926%	97	22,482	+125.352%
2026-05-04	2.0300	2.0300	2.0300	2.0300	-8.559%	1	22,441	+136.453%
2026-05-01	2.2200	2.2200	2.2200	2.2200	-8.642%	1	22,440	+116.216%
2026-04-30	2.4300	2.4300	2.4300	2.4300	+25.907%	2	22,440	+97.531%
2026-04-29	1.9300	1.9300	1.9300	1.9300	-6.763%	2	22,440	+148.705%
2026-04-28	2.0700	2.0700	2.0700	2.0700	+4.020%	1	22,438	+131.884%
2026-04-24	1.9900	1.9900	1.9900	1.9900	-8.295%	21	22,438	+141.206%
2026-04-23	2.1700	2.1700	2.1700	2.1700	-3.982%	1	22,417	+121.198%
2026-04-22	2.2500	2.2600	2.2500	2.2600	-3.830%	10	22,416	+112.389%
2026-04-21	2.3500	2.3500	2.3500	2.3500	-5.242%	2	22,406	+104.255%
2026-04-17	2.4800	2.4800	2.4800	2.4800	-3.125%	1	22,406	+93.548%
2026-04-16	2.5600	2.5600	2.5600	2.5600	-3.396%	1	22,406	+87.500%
2026-04-15	2.6100	2.9500	2.6100	2.6500	+14.224%	48	22,405	+81.132%
2026-04-14	2.2700	2.5400	2.2700	2.3200	+7.907%	20,100	22,360	+106.897%
2026-04-13	2.1500	2.1500	2.1500	2.1500	-6.926%	20	2,351	+123.256%
2026-04-09	2.2800	2.3700	2.2600	2.3100	+12.683%	292	2,331	+107.792%
2026-04-08	2.0700	2.1000	2.0500	2.0500	+27.329%	201	2,275	+134.146%
2026-04-01	1.6200	1.6400	1.6100	1.6100	+20.149%	100	2,191	+198.137%
2026-03-31	1.3400	1.3400	1.3400	1.3400	-4.286%	1	2,191	+258.209%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-5.405%	1	2,191	+242.857%
2026-03-23	1.4800	1.4800	1.4800	1.4800	+3.497%	2	2,191	+224.324%
2026-03-20	1.4300	1.4300	1.4300	1.4300	+15.323%	180	2,189	+235.664%
2026-03-19	1.2400	1.2400	1.2400	1.2400	-8.148%	13	2,355	+287.097%
2026-03-16	1.3500	1.3500	1.3500	1.3500	-3.571%	7	2,368	+255.556%
2026-03-12	1.4500	1.4800	1.4000	1.4000	-15.152%	760	2,361	+242.857%
2026-03-11	1.6500	1.6500	1.6500	1.6500	+13.014%	22	2,320	+190.909%
2026-03-09	1.4700	1.4700	1.4600	1.4600	-9.877%	60	2,263	+228.767%
2026-03-06	1.6400	1.6400	1.6200	1.6200	-14.286%	2	2,304	+196.296%
2026-03-05	1.7700	1.8900	1.7700	1.8900	-10.849%	5	2,303	+153.968%
2026-02-27	1.9000	2.1800	1.9000	2.1200	-15.200%	174	2,305	+126.415%
2026-02-26	2.5500	2.5500	2.5000	2.5000	+28.205%	7	2,281	+92.000%
2026-02-24	2.0000	2.0400	1.9400	1.9500	-15.948%	44	2,281	+146.154%
2026-02-23	2.5100	2.5100	2.2700	2.3200	-15.328%	351	2,246	+106.897%
2026-02-19	2.6300	2.7400	2.6300	2.7400	-11.613%	5	2,340	+75.182%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-23.457%	1	2,340	+54.839%
2026-02-09	4.0500	4.0500	4.0000	4.0500	+1.250%	284	2,341	+18.519%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+16.618%	4	2,152	+20.000%
2026-02-05	3.4200	3.4300	3.4200	3.4300	-9.259%	3	2,155	+39.942%
2026-02-04	3.6000	3.8000	3.6000	3.7800	+22.330%	25	2,152	+26.984%
2026-02-03	3.0900	3.0900	3.0900	3.0900	+5.102%	6	2,151	+55.340%
2026-02-02	2.9200	3.0600	2.9200	2.9400	+13.077%	58	2,145	+63.265%
2026-01-29	2.5000	2.6000	2.5000	2.6000	+6.996%	58	2,181	+84.615%
2026-01-26	2.4300	2.4300	2.4300	2.4300	+3.404%	115	2,131	+97.531%
2026-01-23	2.3500	2.3600	2.3500	2.3500	-13.284%	57	2,016	+104.255%
2026-01-22	2.7100	2.7100	2.7100	2.7100	+4.231%	50	1,959	+77.122%
2026-01-21	2.6000	2.6100	2.5900	2.6000	-3.704%	346	1,959	+84.615%
2026-01-20	2.3500	2.7000	2.3500	2.7000	+1.887%	11	1,885	+77.778%
2026-01-16	2.6500	2.6500	2.6500	2.6500	-5.018%	1	1,875	+81.132%
2026-01-15	2.5900	2.7900	2.5600	2.7900	+7.722%	36	1,875	+72.043%
2026-01-14	2.8000	2.8500	2.4000	2.5900	-24.709%	18	1,851	+85.328%
2026-01-13	3.6500	3.6600	3.4400	3.4400	-4.709%	345	1,832	+39.535%
2026-01-12	3.7000	3.7000	3.5600	3.6100	-7.436%	74	1,524	+32.964%
2026-01-09	3.9000	3.9000	3.9000	3.9000	-2.500%	5	1,494	+23.077%
2026-01-08	4.0000	4.0000	3.8400	4.0000	-3.382%	34	1,489	+20.000%
2026-01-07	4.2000	4.2000	4.0400	4.1400	-8.000%	73	1,489	+15.942%
2026-01-06	4.5000	4.5000	4.5000	4.5000	-3.226%	4	1,456	+6.667%
2026-01-05	4.6500	4.6500	4.6500	4.6500	+29.167%	386	1,226	+3.226%
2026-01-02	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,226	+33.333%
2025-12-31	3.6000	3.7000	3.6000	3.7000	-1.070%	36	1,226	+29.730%
2025-12-30	3.7400	3.7400	3.7400	3.7400	-6.500%	210	1,226	+28.342%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-2.439%	21	1,016	+20.000%
2025-12-24	4.1000	4.1000	4.1000	4.1000	+1.235%	3	1,016	+17.073%
2025-12-15	3.9500	4.0500	3.9500	4.0500	+16.046%	2	1,016	+18.519%
2025-12-09	3.4900	3.4900	3.4900	3.4900	+14.052%	2	1,015	+37.536%
2025-12-02	3.0600	3.0600	3.0600	3.0600	-0.649%	35	1,017	+56.863%
2025-11-25	2.9500	3.0800	2.9500	3.0800	+10.791%	52	982	+55.844%
2025-11-24	2.7800	2.7800	2.7800	2.7800	-13.125%	1	934	+72.662%
2025-11-14	3.2000	3.2000	3.2000	3.2000	-5.882%	1	935	+50.000%
2025-11-10	3.4000	3.4000	3.4000	3.4000	-1.449%	1	934	+41.176%
2025-11-07	3.3500	3.4500	3.3500	3.4500	+8.491%	2	934	+39.130%
2025-11-03	3.1800	3.1800	3.1800	3.1800	-3.636%	1	933	+50.943%
2025-10-30	3.3000	3.3000	3.3000	3.3000	+9.635%	50	933	+45.455%
2025-10-15	3.0100	3.0100	3.0100	3.0100	+36.818%	5	883	+59.468%
2025-10-09	2.2000	2.2000	2.2000	2.2000	-12.698%	1	883	+118.182%
2025-10-01	2.5200	2.5200	2.5200	2.5200	-10.954%	1	882	+90.476%
2025-09-29	2.8300	2.8300	2.8300	2.8300	+1.434%	1	883	+69.611%
2025-09-25	2.7900	2.7900	2.7900	2.7900	+12.048%	1	882	+72.043%
2025-09-17	2.5000	2.5000	2.4900	2.4900	+3.750%	14	882	+92.771%
2025-09-15	2.4000	2.4000	2.4000	2.4000	+4.803%	5	881	+100.000%
2025-09-10	2.2900	2.2900	2.2900	2.2900	+6.512%	2	881	+109.607%
2025-09-09	2.1500	2.1500	2.1500	2.1500	+7.500%	5	883	+123.256%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-14.894%	5	883	+140.000%
2025-09-04	2.3500	2.3500	2.3500	2.3500	+7.306%	20	883	+104.255%
2025-09-02	2.1900	2.1900	2.1900	2.1900	+32.727%	2	863	+119.178%
2025-08-18	1.6500	1.6500	1.6500	1.6500	+29.921%	3	861	+190.909%
2025-08-08	1.2700	1.2700	1.2700	1.2700	+10.435%	2	861	+277.953%
2025-08-07	1.1500	1.1500	1.1500	1.1500	-8.730%	6	859	+317.391%
2025-08-05	1.2600	1.2600	1.2600	1.2600	-0.787%	2	865	+280.952%
2025-08-04	1.2700	1.2700	1.2700	1.2700	-3.053%	10	867	+277.953%
2025-08-01	1.3300	1.3700	1.3100	1.3100	-21.557%	4	867	+266.412%
2025-07-31	1.6700	1.6700	1.6700	1.6700	-9.730%	25	867	+187.425%
2025-07-30	1.8500	1.8500	1.8500	1.8500	+14.907%	6	842	+159.459%
2025-07-21	1.6900	1.6900	1.6100	1.6100	-1.227%	14	861	+198.137%
2025-07-18	1.6300	1.6300	1.6300	1.6300	+29.365%	1	848	+194.479%
2025-07-16	1.2500	1.2600	1.1900	1.2600	-14.865%	9	848	+280.952%
2025-07-15	1.5500	1.5500	1.4800	1.4800	-5.732%	111	853	+224.324%
2025-07-09	1.5700	1.5700	1.5700	1.5700	-23.415%	2	858	+205.732%
2025-07-07	2.0500	2.0500	2.0500	2.0500	-0.485%	11	858	+134.146%
2025-07-02	2.0300	2.0600	1.9400	2.0600	+4.569%	29	874	+133.010%
2025-07-01	1.7900	1.9700	1.7900	1.9700	+8.242%	58	868	+143.655%
2025-06-30	1.8100	1.8200	1.7900	1.8200	-4.211%	17	831	+163.736%
2025-06-26	1.9000	1.9000	1.9000	1.9000	+9.827%	3	814	+152.632%
2025-06-25	1.7300	1.7300	1.7300	1.7300	+4.217%	10	811	+177.457%
2025-06-24	1.6900	1.7100	1.6600	1.6600	+9.934%	71	801	+189.157%
2025-06-23	1.4700	1.5100	1.4700	1.5100	0.000%	4	730	+217.881%
2025-06-20	1.5500	1.5800	1.5100	1.5100	+2.721%	10	730	+217.881%
2025-06-18	1.4700	1.4700	1.4600	1.4700	+12.214%	88	640	+226.531%
2025-06-12	1.3100	1.3100	1.3100	1.3100	-12.667%	6	640	+266.412%
2025-06-10	1.5000	1.5000	1.5000	1.5000	+2.740%	20	646	+220.000%
2025-06-06	1.4700	1.4700	1.4600	1.4600	+7.353%	232	626	+228.767%
2025-06-05	1.3600	1.3600	1.3600	1.3600	+0.741%	20	512	+252.941%
2025-06-04	1.3500	1.3500	1.3500	1.3500	-4.930%	1	512	+255.556%
2025-06-03	1.4200	1.4200	1.4200	1.4200	+2.158%	6	512	+238.028%
2025-05-30	1.3900	1.3900	1.3900	1.3900	-1.418%	22	506	+245.324%
2025-05-28	1.4100	1.4100	1.4100	1.4100	+10.156%	8	495	+240.426%
2025-05-27	1.2700	1.2800	1.2700	1.2800	+3.226%	11	487	+275.000%
2025-05-23	1.2400	1.2400	1.2400	1.2400	-15.068%	6	476	+287.097%
2025-05-15	1.4400	1.4600	1.4400	1.4600	+21.667%	23	476	+228.767%
2025-05-12	1.2800	1.2800	1.1800	1.2000	+13.208%	35	476	+300.000%
2025-05-09	1.0600	1.0600	1.0600	1.0600	0.000%	2	450	+352.830%
2025-05-02	1.0500	1.0800	1.0500	1.0600	+6.000%	534	449	+352.830%
2025-05-01	0.9600	1.0000	0.9600	1.0000	+13.636%	2	214	+380.000%
2025-04-28	0.9500	0.9500	0.8800	0.8800	-4.348%	3	212	+445.455%
2025-04-25	0.9200	0.9200	0.9200	0.9200	-7.071%	4	213	+421.739%
2025-04-23	0.9900	0.9900	0.9900	0.9900	+25.316%	1	213	+384.848%
2025-04-22	0.7700	0.7900	0.7700	0.7900	+8.219%	13	213	+507.595%
2025-04-14	0.7800	0.8100	0.7300	0.7300	-3.947%	3	213	+557.534%
2025-04-10	0.6600	0.7600	0.6600	0.7600	+7.042%	11	212	+531.579%
2025-04-04	0.5800	0.7500	0.5800	0.7100	-5.333%	8	213	+576.056%
2025-04-03	0.7400	0.8000	0.7300	0.7500	-27.184%	9	211	+540.000%
2025-03-31	1.0000	1.0300	1.0000	1.0300	-1.905%	2	207	+366.019%
2025-03-28	0.9800	1.0500	0.9800	1.0500	-15.323%	4	206	+357.143%
2025-03-25	1.2700	1.2700	1.2400	1.2400	-0.800%	22	206	+287.097%
2025-03-24	1.2500	1.2500	1.2500	1.2500	+8.696%	1	184	+284.000%
2025-03-20	1.1500	1.1500	1.1500	1.1500	-4.959%	10	184	+317.391%
2025-03-19	1.1600	1.2100	1.1600	1.2100	+2.542%	11	194	+296.694%
2025-03-18	1.1100	1.1800	1.1100	1.1800	+21.649%	6	184	+306.780%
2025-03-17	0.9700	0.9700	0.9700	0.9700	-3.000%	10	183	+394.845%
2025-03-10	1.0000	1.0000	1.0000	1.0000	-10.714%	5	173	+380.000%
2025-03-07	1.1200	1.1200	1.1200	1.1200	+1.818%	30	173	+328.571%
2025-03-06	1.1500	1.2200	1.1000	1.1000	-9.836%	15	158	+336.364%
2025-03-05	1.2100	1.2200	1.2100	1.2200	-35.789%	2	160	+293.443%
2025-02-28	1.9000	1.9000	1.9000	1.9000	+8.571%	8	160	+152.632%
2025-02-21	1.6900	1.7500	1.6800	1.7500	-15.865%	70	156	+174.286%
2025-02-18	2.0800	2.0800	2.0800	2.0800	-5.882%	10	156	+130.769%
2025-02-05	2.1000	2.2100	2.0800	2.2100	+0.455%	6	156	+117.195%
2025-02-04	2.1500	2.2200	2.1500	2.2000	+25.000%	87	156	+118.182%
2025-02-03	1.7600	1.7600	1.7600	1.7600	-18.140%	2	69	+172.727%
2025-01-30	2.1500	2.1900	2.0900	2.1500	-7.725%	56	68	+123.256%
2025-01-28	2.3300	2.3300	2.3300	2.3300	+16.500%	12	18	+106.009%
2025-01-21	2.0000	2.0000	2.0000	2.0000	0.000%	6	6	+140.000%