Dark

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

EOD

Jul 1, 2026

3.74+16.149%(+0.52)77

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	3.4500	3.7400	3.4500	3.7400	+16.149%	77	22,939	0.000%
2026-06-30	3.2500	3.3000	3.1300	3.2200	-10.556%	43	22,931	+16.149%
2026-06-29	3.5000	3.6500	3.5000	3.6000	+5.882%	75	22,932	+3.889%
2026-06-26	3.7000	3.7000	3.4000	3.4000	-8.108%	230	22,933	+10.000%
2026-06-25	3.8100	4.2000	3.7000	3.7000	+4.520%	132	22,743	+1.081%
2026-06-24	3.6100	3.6100	3.4500	3.5400	-0.282%	3,110	22,710	+5.650%
2026-06-23	3.6000	3.6000	3.5000	3.5500	+4.412%	66	23,036	+5.352%
2026-06-22	3.5200	3.5200	3.4000	3.4000	+13.712%	20	23,019	+10.000%
2026-06-18	3.1500	3.1500	2.9900	2.9900	-1.320%	3	23,008	+25.084%
2026-06-17	3.0300	3.0300	3.0300	3.0300	-6.192%	20	23,008	+23.432%
2026-06-16	3.2300	3.2300	3.2300	3.2300	+10.997%	1	22,988	+15.789%
2026-06-15	3.0500	3.0500	2.7200	2.9100	-0.342%	10	22,987	+28.522%
2026-06-12	2.8500	3.0000	2.8500	2.9200	+11.450%	34	22,977	+28.082%
2026-06-11	2.5000	2.6200	2.5000	2.6200	-7.420%	120	22,993	+42.748%
2026-06-10	2.8300	2.8300	2.8300	2.8300	+16.942%	26	22,973	+32.155%
2026-06-09	2.4200	2.4200	2.4200	2.4200	+2.110%	60	22,947	+54.545%
2026-06-08	2.5000	2.5400	2.3700	2.3700	-2.469%	69	22,887	+57.806%
2026-06-05	2.4300	2.4300	2.4300	2.4300	-0.410%	1	22,822	+53.909%
2026-06-04	2.0700	2.5300	2.0700	2.4400	+29.101%	188	22,823	+53.279%
2026-06-03	1.6900	1.8900	1.6900	1.8900	-1.563%	506	22,780	+97.884%
2026-06-02	1.8300	1.9300	1.8300	1.9200	+14.970%	31	22,653	+94.792%
2026-06-01	1.6700	1.6700	1.6700	1.6700	+0.602%	5	22,653	+123.952%
2026-05-29	1.5000	1.6600	1.5000	1.6600	-5.143%	52	22,648	+125.301%
2026-05-26	1.7500	1.7500	1.7500	1.7500	0.000%	50	22,596	+113.714%
2026-05-22	1.7500	1.7500	1.7500	1.7500	+15.132%	1	22,595	+113.714%
2026-05-21	1.5500	1.5500	1.5100	1.5200	-2.564%	143	22,544	+146.053%
2026-05-19	1.5500	1.5600	1.5500	1.5600	+19.084%	51	22,544	+139.744%
2026-05-15	1.3100	1.3100	1.3100	1.3100	-15.484%	1	22,494	+185.496%
2026-05-14	1.5500	1.5500	1.5500	1.5500	+4.730%	10	22,493	+141.290%
2026-05-12	1.4800	1.4800	1.4800	1.4800	-3.896%	1	22,492	+152.703%
2026-05-11	1.5400	1.5400	1.5400	1.5400	-11.494%	21	22,492	+142.857%
2026-05-08	1.7100	1.7400	1.7100	1.7400	-25.322%	2	22,513	+114.943%
2026-05-06	2.3100	2.3300	2.2500	2.3300	+9.390%	307	22,384	+60.515%
2026-05-05	2.1000	2.1300	2.0700	2.1300	+4.926%	97	22,482	+75.587%
2026-05-04	2.0300	2.0300	2.0300	2.0300	-8.559%	1	22,441	+84.236%
2026-05-01	2.2200	2.2200	2.2200	2.2200	-8.642%	1	22,440	+68.468%
2026-04-30	2.4300	2.4300	2.4300	2.4300	+25.907%	2	22,440	+53.909%
2026-04-29	1.9300	1.9300	1.9300	1.9300	-6.763%	2	22,440	+93.782%
2026-04-28	2.0700	2.0700	2.0700	2.0700	+4.020%	1	22,438	+80.676%
2026-04-24	1.9900	1.9900	1.9900	1.9900	-8.295%	21	22,438	+87.940%
2026-04-23	2.1700	2.1700	2.1700	2.1700	-3.982%	1	22,417	+72.350%
2026-04-22	2.2500	2.2600	2.2500	2.2600	-3.830%	10	22,416	+65.487%
2026-04-21	2.3500	2.3500	2.3500	2.3500	-5.242%	2	22,406	+59.149%
2026-04-17	2.4800	2.4800	2.4800	2.4800	-3.125%	1	22,406	+50.806%
2026-04-16	2.5600	2.5600	2.5600	2.5600	-3.396%	1	22,406	+46.094%
2026-04-15	2.6100	2.9500	2.6100	2.6500	+14.224%	48	22,405	+41.132%
2026-04-14	2.2700	2.5400	2.2700	2.3200	+7.907%	20,100	22,360	+61.207%
2026-04-13	2.1500	2.1500	2.1500	2.1500	-6.926%	20	2,351	+73.953%
2026-04-09	2.2800	2.3700	2.2600	2.3100	+12.683%	292	2,331	+61.905%
2026-04-08	2.0700	2.1000	2.0500	2.0500	+27.329%	201	2,275	+82.439%
2026-04-01	1.6200	1.6400	1.6100	1.6100	+20.149%	100	2,191	+132.298%
2026-03-31	1.3400	1.3400	1.3400	1.3400	-4.286%	1	2,191	+179.104%
2026-03-27	1.4000	1.4000	1.4000	1.4000	-5.405%	1	2,191	+167.143%
2026-03-23	1.4800	1.4800	1.4800	1.4800	+3.497%	2	2,191	+152.703%
2026-03-20	1.4300	1.4300	1.4300	1.4300	+15.323%	180	2,189	+161.538%
2026-03-19	1.2400	1.2400	1.2400	1.2400	-8.148%	13	2,355	+201.613%
2026-03-16	1.3500	1.3500	1.3500	1.3500	-3.571%	7	2,368	+177.037%
2026-03-12	1.4500	1.4800	1.4000	1.4000	-15.152%	760	2,361	+167.143%
2026-03-11	1.6500	1.6500	1.6500	1.6500	+13.014%	22	2,320	+126.667%
2026-03-09	1.4700	1.4700	1.4600	1.4600	-9.877%	60	2,263	+156.164%
2026-03-06	1.6400	1.6400	1.6200	1.6200	-14.286%	2	2,304	+130.864%
2026-03-05	1.7700	1.8900	1.7700	1.8900	-10.849%	5	2,303	+97.884%
2026-02-27	1.9000	2.1800	1.9000	2.1200	-15.200%	174	2,305	+76.415%
2026-02-26	2.5500	2.5500	2.5000	2.5000	+28.205%	7	2,281	+49.600%
2026-02-24	2.0000	2.0400	1.9400	1.9500	-15.948%	44	2,281	+91.795%
2026-02-23	2.5100	2.5100	2.2700	2.3200	-15.328%	351	2,246	+61.207%
2026-02-19	2.6300	2.7400	2.6300	2.7400	-11.613%	5	2,340	+36.496%
2026-02-12	3.1000	3.1000	3.1000	3.1000	-23.457%	1	2,340	+20.645%
2026-02-09	4.0500	4.0500	4.0000	4.0500	+1.250%	284	2,341	-7.654%
2026-02-06	4.0000	4.0000	4.0000	4.0000	+16.618%	4	2,152	-6.500%
2026-02-05	3.4200	3.4300	3.4200	3.4300	-9.259%	3	2,155	+9.038%
2026-02-04	3.6000	3.8000	3.6000	3.7800	+22.330%	25	2,152	-1.058%
2026-02-03	3.0900	3.0900	3.0900	3.0900	+5.102%	6	2,151	+21.036%
2026-02-02	2.9200	3.0600	2.9200	2.9400	+13.077%	58	2,145	+27.211%
2026-01-29	2.5000	2.6000	2.5000	2.6000	+6.996%	58	2,181	+43.846%
2026-01-26	2.4300	2.4300	2.4300	2.4300	+3.404%	115	2,131	+53.909%
2026-01-23	2.3500	2.3600	2.3500	2.3500	-13.284%	57	2,016	+59.149%
2026-01-22	2.7100	2.7100	2.7100	2.7100	+4.231%	50	1,959	+38.007%
2026-01-21	2.6000	2.6100	2.5900	2.6000	-3.704%	346	1,959	+43.846%
2026-01-20	2.3500	2.7000	2.3500	2.7000	+1.887%	11	1,885	+38.519%
2026-01-16	2.6500	2.6500	2.6500	2.6500	-5.018%	1	1,875	+41.132%
2026-01-15	2.5900	2.7900	2.5600	2.7900	+7.722%	36	1,875	+34.050%
2026-01-14	2.8000	2.8500	2.4000	2.5900	-24.709%	18	1,851	+44.402%
2026-01-13	3.6500	3.6600	3.4400	3.4400	-4.709%	345	1,832	+8.721%
2026-01-12	3.7000	3.7000	3.5600	3.6100	-7.436%	74	1,524	+3.601%
2026-01-09	3.9000	3.9000	3.9000	3.9000	-2.500%	5	1,494	-4.103%
2026-01-08	4.0000	4.0000	3.8400	4.0000	-3.382%	34	1,489	-6.500%
2026-01-07	4.2000	4.2000	4.0400	4.1400	-8.000%	73	1,489	-9.662%
2026-01-06	4.5000	4.5000	4.5000	4.5000	-3.226%	4	1,456	-16.889%
2026-01-05	4.6500	4.6500	4.6500	4.6500	+29.167%	386	1,226	-19.570%
2026-01-02	3.6000	3.6000	3.6000	3.6000	-2.703%	1	1,226	+3.889%
2025-12-31	3.6000	3.7000	3.6000	3.7000	-1.070%	36	1,226	+1.081%
2025-12-30	3.7400	3.7400	3.7400	3.7400	-6.500%	210	1,226	0.000%
2025-12-26	4.0000	4.0000	4.0000	4.0000	-2.439%	21	1,016	-6.500%
2025-12-24	4.1000	4.1000	4.1000	4.1000	+1.235%	3	1,016	-8.780%
2025-12-15	3.9500	4.0500	3.9500	4.0500	+16.046%	2	1,016	-7.654%
2025-12-09	3.4900	3.4900	3.4900	3.4900	+14.052%	2	1,015	+7.163%
2025-12-02	3.0600	3.0600	3.0600	3.0600	-0.649%	35	1,017	+22.222%
2025-11-25	2.9500	3.0800	2.9500	3.0800	+10.791%	52	982	+21.429%
2025-11-24	2.7800	2.7800	2.7800	2.7800	-13.125%	1	934	+34.532%
2025-11-14	3.2000	3.2000	3.2000	3.2000	-5.882%	1	935	+16.875%
2025-11-10	3.4000	3.4000	3.4000	3.4000	-1.449%	1	934	+10.000%
2025-11-07	3.3500	3.4500	3.3500	3.4500	+8.491%	2	934	+8.406%
2025-11-03	3.1800	3.1800	3.1800	3.1800	-3.636%	1	933	+17.610%
2025-10-30	3.3000	3.3000	3.3000	3.3000	+9.635%	50	933	+13.333%
2025-10-15	3.0100	3.0100	3.0100	3.0100	+36.818%	5	883	+24.252%
2025-10-09	2.2000	2.2000	2.2000	2.2000	-12.698%	1	883	+70.000%
2025-10-01	2.5200	2.5200	2.5200	2.5200	-10.954%	1	882	+48.413%
2025-09-29	2.8300	2.8300	2.8300	2.8300	+1.434%	1	883	+32.155%
2025-09-25	2.7900	2.7900	2.7900	2.7900	+12.048%	1	882	+34.050%
2025-09-17	2.5000	2.5000	2.4900	2.4900	+3.750%	14	882	+50.201%
2025-09-15	2.4000	2.4000	2.4000	2.4000	+4.803%	5	881	+55.833%
2025-09-10	2.2900	2.2900	2.2900	2.2900	+6.512%	2	881	+63.319%
2025-09-09	2.1500	2.1500	2.1500	2.1500	+7.500%	5	883	+73.953%
2025-09-08	2.0000	2.0000	2.0000	2.0000	-14.894%	5	883	+87.000%
2025-09-04	2.3500	2.3500	2.3500	2.3500	+7.306%	20	883	+59.149%
2025-09-02	2.1900	2.1900	2.1900	2.1900	+32.727%	2	863	+70.776%
2025-08-18	1.6500	1.6500	1.6500	1.6500	+29.921%	3	861	+126.667%
2025-08-08	1.2700	1.2700	1.2700	1.2700	+10.435%	2	861	+194.488%
2025-08-07	1.1500	1.1500	1.1500	1.1500	-8.730%	6	859	+225.217%
2025-08-05	1.2600	1.2600	1.2600	1.2600	-0.787%	2	865	+196.825%
2025-08-04	1.2700	1.2700	1.2700	1.2700	-3.053%	10	867	+194.488%
2025-08-01	1.3300	1.3700	1.3100	1.3100	-21.557%	4	867	+185.496%
2025-07-31	1.6700	1.6700	1.6700	1.6700	-9.730%	25	867	+123.952%
2025-07-30	1.8500	1.8500	1.8500	1.8500	+14.907%	6	842	+102.162%
2025-07-21	1.6900	1.6900	1.6100	1.6100	-1.227%	14	861	+132.298%
2025-07-18	1.6300	1.6300	1.6300	1.6300	+29.365%	1	848	+129.448%
2025-07-16	1.2500	1.2600	1.1900	1.2600	-14.865%	9	848	+196.825%
2025-07-15	1.5500	1.5500	1.4800	1.4800	-5.732%	111	853	+152.703%
2025-07-09	1.5700	1.5700	1.5700	1.5700	-23.415%	2	858	+138.217%
2025-07-07	2.0500	2.0500	2.0500	2.0500	-0.485%	11	858	+82.439%
2025-07-02	2.0300	2.0600	1.9400	2.0600	+4.569%	29	874	+81.553%
2025-07-01	1.7900	1.9700	1.7900	1.9700	+8.242%	58	868	+89.848%
2025-06-30	1.8100	1.8200	1.7900	1.8200	-4.211%	17	831	+105.495%
2025-06-26	1.9000	1.9000	1.9000	1.9000	+9.827%	3	814	+96.842%
2025-06-25	1.7300	1.7300	1.7300	1.7300	+4.217%	10	811	+116.185%
2025-06-24	1.6900	1.7100	1.6600	1.6600	+9.934%	71	801	+125.301%
2025-06-23	1.4700	1.5100	1.4700	1.5100	0.000%	4	730	+147.682%
2025-06-20	1.5500	1.5800	1.5100	1.5100	+2.721%	10	730	+147.682%
2025-06-18	1.4700	1.4700	1.4600	1.4700	+12.214%	88	640	+154.422%
2025-06-12	1.3100	1.3100	1.3100	1.3100	-12.667%	6	640	+185.496%
2025-06-10	1.5000	1.5000	1.5000	1.5000	+2.740%	20	646	+149.333%
2025-06-06	1.4700	1.4700	1.4600	1.4600	+7.353%	232	626	+156.164%
2025-06-05	1.3600	1.3600	1.3600	1.3600	+0.741%	20	512	+175.000%
2025-06-04	1.3500	1.3500	1.3500	1.3500	-4.930%	1	512	+177.037%
2025-06-03	1.4200	1.4200	1.4200	1.4200	+2.158%	6	512	+163.380%
2025-05-30	1.3900	1.3900	1.3900	1.3900	-1.418%	22	506	+169.065%
2025-05-28	1.4100	1.4100	1.4100	1.4100	+10.156%	8	495	+165.248%
2025-05-27	1.2700	1.2800	1.2700	1.2800	+3.226%	11	487	+192.188%
2025-05-23	1.2400	1.2400	1.2400	1.2400	-15.068%	6	476	+201.613%
2025-05-15	1.4400	1.4600	1.4400	1.4600	+21.667%	23	476	+156.164%
2025-05-12	1.2800	1.2800	1.1800	1.2000	+13.208%	35	476	+211.667%
2025-05-09	1.0600	1.0600	1.0600	1.0600	0.000%	2	450	+252.830%
2025-05-02	1.0500	1.0800	1.0500	1.0600	+6.000%	534	449	+252.830%
2025-05-01	0.9600	1.0000	0.9600	1.0000	+13.636%	2	214	+274.000%
2025-04-28	0.9500	0.9500	0.8800	0.8800	-4.348%	3	212	+325.000%
2025-04-25	0.9200	0.9200	0.9200	0.9200	-7.071%	4	213	+306.522%
2025-04-23	0.9900	0.9900	0.9900	0.9900	+25.316%	1	213	+277.778%
2025-04-22	0.7700	0.7900	0.7700	0.7900	+8.219%	13	213	+373.418%
2025-04-14	0.7800	0.8100	0.7300	0.7300	-3.947%	3	213	+412.329%
2025-04-10	0.6600	0.7600	0.6600	0.7600	+7.042%	11	212	+392.105%
2025-04-04	0.5800	0.7500	0.5800	0.7100	-5.333%	8	213	+426.761%
2025-04-03	0.7400	0.8000	0.7300	0.7500	-27.184%	9	211	+398.667%
2025-03-31	1.0000	1.0300	1.0000	1.0300	-1.905%	2	207	+263.107%
2025-03-28	0.9800	1.0500	0.9800	1.0500	-15.323%	4	206	+256.190%
2025-03-25	1.2700	1.2700	1.2400	1.2400	-0.800%	22	206	+201.613%
2025-03-24	1.2500	1.2500	1.2500	1.2500	+8.696%	1	184	+199.200%
2025-03-20	1.1500	1.1500	1.1500	1.1500	-4.959%	10	184	+225.217%
2025-03-19	1.1600	1.2100	1.1600	1.2100	+2.542%	11	194	+209.091%
2025-03-18	1.1100	1.1800	1.1100	1.1800	+21.649%	6	184	+216.949%
2025-03-17	0.9700	0.9700	0.9700	0.9700	-3.000%	10	183	+285.567%
2025-03-10	1.0000	1.0000	1.0000	1.0000	-10.714%	5	173	+274.000%
2025-03-07	1.1200	1.1200	1.1200	1.1200	+1.818%	30	173	+233.929%
2025-03-06	1.1500	1.2200	1.1000	1.1000	-9.836%	15	158	+240.000%
2025-03-05	1.2100	1.2200	1.2100	1.2200	-35.789%	2	160	+206.557%
2025-02-28	1.9000	1.9000	1.9000	1.9000	+8.571%	8	160	+96.842%
2025-02-21	1.6900	1.7500	1.6800	1.7500	-15.865%	70	156	+113.714%
2025-02-18	2.0800	2.0800	2.0800	2.0800	-5.882%	10	156	+79.808%
2025-02-05	2.1000	2.2100	2.0800	2.2100	+0.455%	6	156	+69.231%
2025-02-04	2.1500	2.2200	2.1500	2.2000	+25.000%	87	156	+70.000%
2025-02-03	1.7600	1.7600	1.7600	1.7600	-18.140%	2	69	+112.500%
2025-01-30	2.1500	2.1900	2.0900	2.1500	-7.725%	56	68	+73.953%
2025-01-28	2.3300	2.3300	2.3300	2.3300	+16.500%	12	18	+60.515%
2025-01-21	2.0000	2.0000	2.0000	2.0000	0.000%	6	6	+87.000%