Dark

BAC20270617C70
BAC Jun 17 2027 70.00 Call (BAC270617C00070000)
option OPRA

EOD

Jul 1, 2026

2.23+16.146%(+0.31)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2400	2.2400	2.2300	2.2300	+16.146%	11	3,747	0.000%
2026-06-30	1.9000	1.9600	1.9000	1.9200	-8.571%	10	3,747	+16.146%
2026-06-26	2.1600	2.1600	2.0900	2.1000	0.000%	11	3,751	+6.190%
2026-06-25	2.4500	2.6400	2.1000	2.1000	-5.405%	165	3,749	+6.190%
2026-06-24	2.0900	2.2200	2.0900	2.2200	-0.448%	183	3,713	+0.450%
2026-06-23	2.1400	2.2300	2.1400	2.2300	+1.364%	32	3,669	0.000%
2026-06-22	2.0000	2.2000	1.9600	2.2000	+17.021%	26	3,669	+1.364%
2026-06-16	1.8800	1.8800	1.8800	1.8800	+5.028%	10	3,650	+18.617%
2026-06-15	1.9600	1.9600	1.7900	1.7900	-5.789%	17	3,660	+24.581%
2026-06-12	1.7400	1.9000	1.7100	1.9000	+18.012%	87	3,653	+17.368%
2026-06-11	1.5100	1.6200	1.5100	1.6100	-2.424%	41	3,670	+38.509%
2026-06-10	1.6500	1.6500	1.6500	1.6500	+10.000%	1	3,670	+35.152%
2026-06-09	1.4500	1.5000	1.4500	1.5000	+2.740%	5	3,670	+48.667%
2026-06-08	1.4600	1.4600	1.4600	1.4600	-2.667%	1	3,674	+52.740%
2026-06-04	1.3300	1.5300	1.3300	1.5000	+35.135%	544	3,674	+48.667%
2026-06-02	1.0600	1.1200	1.0600	1.1100	+21.978%	30	3,600	+100.901%
2026-05-29	0.8800	0.9100	0.8800	0.9100	0.000%	22	3,600	+145.055%
2026-05-27	1.0000	1.0000	0.9100	0.9100	-4.211%	4	3,600	+145.055%
2026-05-26	0.9500	0.9500	0.9500	0.9500	-5.000%	40	3,597	+134.737%
2026-05-22	1.0000	1.0000	1.0000	1.0000	+9.890%	33	3,598	+123.000%
2026-05-21	0.9000	0.9100	0.9000	0.9100	-3.191%	2	3,600	+145.055%
2026-05-19	0.9400	0.9400	0.9400	0.9400	+13.253%	10	3,600	+137.234%
2026-05-18	0.8200	0.8500	0.8200	0.8300	+10.667%	199	3,441	+168.675%
2026-05-15	0.7500	0.7500	0.7500	0.7500	-25.000%	12	3,441	+197.333%
2026-05-11	1.0000	1.0000	1.0000	1.0000	-25.926%	5	3,441	+123.000%
2026-05-06	1.3000	1.3500	1.3000	1.3500	+9.756%	1,006	3,441	+65.185%
2026-05-05	1.2300	1.2300	1.2300	1.2300	+11.818%	15	2,998	+81.301%
2026-05-04	1.1100	1.1100	1.0500	1.1000	-18.519%	45	3,003	+102.727%
2026-05-01	1.3500	1.3500	1.3500	1.3500	+10.656%	2	3,007	+65.185%
2026-04-30	1.2200	1.2200	1.2200	1.2200	+4.274%	1,000	3,007	+82.787%
2026-04-28	1.2200	1.2200	1.1600	1.1700	+3.540%	329	2,185	+90.598%
2026-04-27	1.1300	1.1300	1.1300	1.1300	-9.600%	2	2,040	+97.345%
2026-04-22	1.4900	1.4900	1.2500	1.2500	-11.348%	11	2,040	+78.400%
2026-04-17	1.4000	1.4400	1.4000	1.4100	-4.082%	20	2,040	+58.156%
2026-04-16	1.4700	1.4700	1.4700	1.4700	-5.161%	6	2,040	+51.701%
2026-04-15	1.6500	1.6500	1.5500	1.5500	+13.139%	45	2,040	+43.871%
2026-04-09	1.2500	1.3700	1.2500	1.3700	+37.000%	2	2,050	+62.774%
2026-04-06	1.0600	1.0600	1.0000	1.0000	+20.482%	35	2,048	+123.000%
2026-03-31	0.8300	0.8300	0.8300	0.8300	0.000%	10	2,038	+168.675%
2026-03-20	0.8800	0.8800	0.8300	0.8300	0.000%	14	2,028	+168.675%
2026-03-13	0.8800	0.8800	0.8300	0.8300	-22.430%	3	2,021	+168.675%
2026-03-11	0.9500	1.0700	0.9500	1.0700	+16.304%	33	2,014	+108.411%
2026-03-09	0.9100	1.0000	0.9100	0.9200	-32.353%	261	1,989	+142.391%
2026-03-02	1.3600	1.3600	1.3600	1.3600	-25.683%	25	1,941	+63.971%
2026-02-20	1.8300	1.8300	1.8300	1.8300	-6.633%	6	1,941	+21.858%
2026-02-18	1.9900	2.0000	1.9600	1.9600	-24.904%	93	1,941	+13.776%
2026-02-09	2.6300	2.6300	2.6100	2.6100	-0.760%	166	1,897	-14.559%
2026-02-06	2.6000	2.6300	2.6000	2.6300	+36.979%	65	1,761	-15.209%
2026-02-02	1.8800	1.9500	1.8800	1.9200	+29.730%	199	1,691	+16.146%
2026-01-28	1.4900	1.4900	1.4500	1.4800	-5.732%	96	1,731	+50.676%
2026-01-27	1.5700	1.5700	1.5700	1.5700	+8.276%	1	1,822	+42.038%
2026-01-23	1.4500	1.4500	1.4500	1.4500	-20.765%	1	1,822	+53.793%
2026-01-16	1.8500	1.8500	1.8300	1.8300	+10.909%	36	1,822	+21.858%
2026-01-15	1.6400	1.6500	1.6400	1.6500	-1.198%	180	1,822	+35.152%
2026-01-14	1.6500	1.6700	1.6500	1.6700	-30.417%	100	1,804	+33.533%
2026-01-13	2.4200	2.5900	2.3600	2.4000	-2.041%	230	1,756	-7.083%
2026-01-12	2.5000	2.5000	2.3600	2.4500	-10.909%	33	1,603	-8.980%
2026-01-09	2.5900	2.7500	2.5900	2.7500	-2.827%	7	1,602	-18.909%
2026-01-07	2.8300	2.8300	2.8300	2.8300	-10.159%	100	1,602	-21.201%
2026-01-05	2.9000	3.1500	2.9000	3.1500	+17.537%	407	1,419	-29.206%
2025-12-26	2.6700	2.6800	2.6700	2.6800	-4.286%	56	1,419	-16.791%
2025-12-24	2.8000	2.8000	2.8000	2.8000	+12.000%	1	1,363	-20.357%
2025-12-19	2.4900	2.5000	2.4900	2.5000	+5.485%	7	1,363	-10.800%
2025-12-18	2.4000	2.4000	2.3600	2.3700	-13.818%	100	1,365	-5.907%
2025-12-15	2.7500	2.7500	2.7500	2.7500	+12.705%	25	1,465	-18.909%
2025-12-12	2.4200	2.4500	2.4200	2.4400	+12.963%	100	1,465	-8.607%
2025-12-10	2.1600	2.1600	2.1600	2.1600	-0.461%	10	1,385	+3.241%
2025-12-09	2.1700	2.1700	2.1700	2.1700	+6.373%	15	1,385	+2.765%
2025-12-01	2.0400	2.0400	2.0400	2.0400	0.000%	1	1,385	+9.314%
2025-11-26	2.0500	2.0500	2.0400	2.0400	+2.000%	31	1,355	+9.314%
2025-11-25	2.0000	2.0000	2.0000	2.0000	+6.383%	33	1,355	+11.500%
2025-11-24	1.8800	1.8800	1.8800	1.8800	-2.083%	1	1,335	+18.617%
2025-11-21	1.9200	1.9200	1.9200	1.9200	-7.692%	1	1,335	+16.146%
2025-11-20	2.0800	2.0800	2.0800	2.0800	+8.901%	50	1,335	+7.212%
2025-11-18	1.9100	1.9100	1.9100	1.9100	-11.163%	75	1,335	+16.754%
2025-11-14	2.1500	2.1500	2.1500	2.1500	-4.018%	1	1,335	+3.721%
2025-11-13	2.2400	2.2400	2.2400	2.2400	0.000%	6	1,336	-0.446%
2025-11-07	2.2500	2.2500	2.2400	2.2400	-5.882%	7	1,336	-0.446%
2025-11-06	2.3800	2.3800	2.3800	2.3800	+15.534%	10	1,330	-6.303%
2025-11-05	1.9600	2.0600	1.8800	2.0600	-7.207%	3	1,340	+8.252%
2025-11-03	2.2200	2.2200	2.2200	2.2200	-7.500%	1	1,339	+0.450%
2025-10-31	2.4000	2.4000	2.4000	2.4000	+11.111%	5	1,339	-7.083%
2025-10-30	2.1500	2.1600	2.1300	2.1600	+8.000%	31	1,334	+3.241%
2025-10-27	2.0000	2.0000	2.0000	2.0000	+11.111%	82	1,333	+11.500%
2025-10-24	1.8000	1.8000	1.8000	1.8000	-6.736%	16	1,333	+23.889%
2025-10-15	1.8600	1.9900	1.7200	1.9300	+59.504%	13	1,333	+15.544%
2025-10-14	1.2100	1.2100	1.2100	1.2100	-15.972%	1	1,330	+84.298%
2025-10-08	1.4400	1.4400	1.4400	1.4400	-20.000%	20	1,330	+54.861%
2025-09-29	1.8000	1.8000	1.8000	1.8000	-3.743%	1	1,330	+23.889%
2025-09-26	1.8700	1.8700	1.8700	1.8700	+3.889%	1	1,330	+19.251%
2025-09-22	1.8000	1.8000	1.8000	1.8000	+3.448%	1	1,329	+23.889%
2025-09-18	1.7400	1.7400	1.7400	1.7400	+9.434%	2	1,330	+28.161%
2025-09-17	1.6000	1.6000	1.5900	1.5900	+7.432%	3	1,328	+40.252%
2025-09-16	1.4800	1.4800	1.4800	1.4800	+2.069%	1	1,326	+50.676%
2025-09-11	1.4500	1.4500	1.4500	1.4500	-1.361%	11	1,326	+53.793%
2025-09-09	1.3700	1.4700	1.3700	1.4700	+10.526%	21	1,326	+51.701%
2025-09-08	1.3400	1.3400	1.2200	1.3300	+1.527%	19	1,326	+67.669%
2025-09-05	1.4800	1.4800	1.3100	1.3100	-10.274%	18	1,326	+70.229%
2025-09-04	1.3300	1.4600	1.3300	1.4600	+3.546%	29	1,322	+52.740%
2025-09-03	1.4100	1.4100	1.4100	1.4100	-1.399%	5	1,312	+58.156%
2025-09-02	1.4100	1.4300	1.4100	1.4300	-4.027%	6	1,307	+55.944%
2025-08-29	1.5400	1.5400	1.4900	1.4900	+2.759%	6	1,308	+49.664%
2025-08-28	1.4400	1.4600	1.4400	1.4500	+5.072%	26	1,308	+53.793%
2025-08-27	1.3800	1.4300	1.3800	1.3800	+2.985%	44	1,302	+61.594%
2025-08-26	1.3400	1.3400	1.3400	1.3400	+7.200%	1	1,294	+66.418%
2025-08-25	1.2400	1.2500	1.2400	1.2500	-0.794%	4	1,294	+78.400%
2025-08-22	1.2000	1.2600	1.2000	1.2600	+14.545%	3	1,296	+76.984%
2025-08-20	1.1300	1.1300	1.1000	1.1000	0.000%	3	1,297	+102.727%
2025-08-18	1.0500	1.1000	1.0500	1.1000	+19.565%	5	1,297	+102.727%
2025-08-12	0.8900	0.9200	0.8900	0.9200	+21.053%	5	1,300	+142.391%
2025-08-11	0.7600	0.7600	0.7600	0.7600	-2.564%	3	1,302	+193.421%
2025-08-08	0.6900	0.7900	0.6800	0.7800	+6.849%	14	1,299	+185.897%
2025-08-07	0.7100	0.7300	0.7100	0.7300	-7.595%	3	1,296	+205.479%
2025-08-06	0.7900	0.7900	0.7900	0.7900	+11.268%	16	1,295	+182.278%
2025-08-05	0.7500	0.7500	0.7100	0.7100	-10.127%	2	1,298	+214.085%
2025-08-04	0.8300	0.8300	0.7900	0.7900	-4.819%	21	1,296	+182.278%
2025-08-01	0.8900	0.8900	0.8300	0.8300	-24.545%	14	1,296	+168.675%
2025-07-31	1.0800	1.1000	1.0700	1.1000	-4.348%	3	1,293	+102.727%
2025-07-30	1.1100	1.1500	1.1100	1.1500	+1.770%	2	1,292	+93.913%
2025-07-28	1.1300	1.1300	1.1300	1.1300	+0.893%	2	1,292	+97.345%
2025-07-25	1.1300	1.1300	1.1200	1.1200	-7.438%	2	1,292	+99.107%
2025-07-24	1.2500	1.2600	1.2100	1.2100	+5.217%	93	1,290	+84.298%
2025-07-23	1.1100	1.1500	1.1100	1.1500	+5.505%	11	1,288	+93.913%
2025-07-22	1.1000	1.1000	1.0900	1.0900	+2.830%	8	1,287	+104.587%
2025-07-21	1.0000	1.1000	1.0000	1.0600	+2.913%	20	1,280	+110.377%
2025-07-18	0.9500	1.0300	0.9500	1.0300	+15.730%	44	1,274	+116.505%
2025-07-17	0.8900	0.8900	0.8900	0.8900	+18.667%	2	1,304	+150.562%
2025-07-16	0.9300	0.9300	0.7500	0.7500	-20.213%	6	1,304	+197.333%
2025-07-11	0.9400	0.9400	0.9400	0.9400	-6.931%	3	1,307	+137.234%
2025-07-10	1.0200	1.0600	1.0100	1.0100	+1.000%	47	1,309	+120.792%
2025-07-09	1.0300	1.0300	1.0000	1.0000	-10.714%	117	1,315	+123.000%
2025-07-08	1.1100	1.1200	1.1100	1.1200	-14.504%	2	1,326	+99.107%
2025-07-07	1.3600	1.4000	1.3100	1.3100	+1.550%	42	1,327	+70.229%
2025-07-02	1.2500	1.3300	1.2500	1.2900	+2.381%	52	1,315	+72.868%
2025-07-01	1.2600	1.2900	1.2400	1.2600	+8.621%	42	1,283	+76.984%
2025-06-30	1.1700	1.1900	1.1500	1.1600	+2.655%	65	1,286	+92.241%
2025-06-27	1.2100	1.2100	1.1200	1.1300	-7.377%	28	1,258	+97.345%
2025-06-26	1.1600	1.2200	1.1500	1.2200	+9.910%	19	1,245	+82.787%
2025-06-25	1.1100	1.1100	1.1100	1.1100	+0.909%	2	1,227	+100.901%
2025-06-24	1.1100	1.1500	1.1000	1.1000	+5.769%	42	1,225	+102.727%
2025-06-23	0.9700	1.0400	0.9200	1.0400	+2.970%	341	1,185	+114.423%
2025-06-20	1.0000	1.0100	1.0000	1.0100	+6.316%	34	942	+120.792%
2025-06-18	0.9200	0.9500	0.9200	0.9500	+15.854%	246	931	+134.737%
2025-06-17	0.8200	0.8200	0.8200	0.8200	-5.747%	7	931	+171.951%
2025-06-16	0.8800	0.8800	0.8700	0.8700	0.000%	12	931	+156.322%
2025-06-12	0.8500	0.9000	0.8500	0.8700	-8.421%	4	931	+156.322%
2025-06-06	0.9500	0.9500	0.9500	0.9500	+3.261%	6	932	+134.737%
2025-06-03	0.9200	0.9200	0.9200	0.9200	+2.222%	1	932	+142.391%
2025-05-30	0.9000	0.9000	0.9000	0.9000	0.000%	300	932	+147.778%
2025-05-29	0.9000	0.9000	0.9000	0.9000	0.000%	1	932	+147.778%
2025-05-21	0.9900	0.9900	0.9000	0.9000	-9.091%	6	932	+147.778%
2025-05-20	1.0000	1.0300	0.9900	0.9900	-1.000%	21	928	+125.253%
2025-05-19	0.9600	1.0400	0.9600	1.0000	+9.890%	39	926	+123.000%
2025-05-16	0.9000	0.9100	0.9000	0.9100	0.000%	26	950	+145.055%
2025-05-15	1.0200	1.0200	0.9100	0.9100	+1.111%	28	951	+145.055%
2025-05-13	0.9000	0.9000	0.9000	0.9000	+16.883%	3	938	+147.778%
2025-05-12	0.7700	0.7700	0.7700	0.7700	+10.000%	3	938	+189.610%
2025-05-09	0.7000	0.7000	0.7000	0.7000	-4.110%	420	938	+218.571%
2025-05-08	0.7000	0.7300	0.7000	0.7300	0.000%	6	938	+205.479%
2025-05-06	0.7300	0.7300	0.7300	0.7300	0.000%	4	937	+205.479%
2025-05-05	0.7000	0.7300	0.6600	0.7300	0.000%	3	937	+205.479%
2025-05-02	0.6900	0.7300	0.6900	0.7300	+8.955%	34	935	+205.479%
2025-05-01	0.6300	0.6700	0.6300	0.6700	+17.544%	201	936	+232.836%
2025-04-30	0.5700	0.5700	0.5700	0.5700	-3.390%	1	735	+291.228%
2025-04-28	0.6400	0.6500	0.5900	0.5900	-4.839%	3	735	+277.966%
2025-04-23	0.6200	0.6200	0.6000	0.6200	+21.569%	134	732	+259.677%
2025-04-22	0.5200	0.5200	0.5100	0.5100	+30.769%	2	777	+337.255%
2025-04-21	0.3900	0.3900	0.3900	0.3900	-2.500%	1	779	+471.795%
2025-04-16	0.5000	0.5000	0.4000	0.4000	-34.426%	101	778	+457.500%
2025-04-15	0.6100	0.6100	0.6100	0.6100	+10.909%	1	677	+265.574%
2025-04-14	0.4700	0.5800	0.4700	0.5500	+10.000%	175	677	+305.455%
2025-04-11	0.5000	0.5000	0.4200	0.5000	-21.875%	204	504	+346.000%
2025-04-10	0.6600	0.6600	0.6400	0.6400	+20.755%	2	402	+248.438%
2025-04-09	0.4500	0.5600	0.4000	0.5300	+15.217%	20	400	+320.755%
2025-04-08	0.4600	0.4600	0.4600	0.4600	-9.804%	5	380	+384.783%
2025-04-07	0.5000	0.5500	0.5000	0.5100	+13.333%	114	375	+337.255%
2025-04-04	0.5500	0.5500	0.4000	0.4500	-25.000%	10	263	+395.556%
2025-04-03	0.5100	0.6000	0.5100	0.6000	-7.692%	6	261	+271.667%
2025-03-28	0.6500	0.6500	0.6500	0.6500	-23.529%	4	255	+243.077%
2025-03-26	0.8500	0.8500	0.8500	0.8500	+14.865%	3	253	+162.353%
2025-03-21	0.7400	0.7400	0.7400	0.7400	-2.632%	4	250	+201.351%
2025-03-18	0.7600	0.7600	0.7600	0.7600	+13.433%	1	249	+193.421%
2025-03-17	0.6700	0.6700	0.6700	0.6700	+6.349%	1	248	+232.836%
2025-03-12	0.6300	0.6300	0.6300	0.6300	+5.000%	1	249	+253.968%
2025-03-11	0.6000	0.6000	0.6000	0.6000	+1.695%	7	249	+271.667%
2025-03-10	0.6900	0.7000	0.5900	0.5900	-25.316%	436	242	+277.966%
2025-03-07	0.7400	0.7900	0.7400	0.7900	+6.757%	226	606	+182.278%
2025-03-06	0.8000	0.8000	0.7400	0.7400	-9.756%	4	697	+201.351%
2025-03-05	0.8200	0.8200	0.8200	0.8200	-30.508%	500	697	+171.951%
2025-03-04	1.1800	1.1800	1.1800	1.1800	-12.593%	1	300	+88.983%
2025-03-03	1.2300	1.3500	1.2300	1.3500	+3.053%	2	299	+65.185%
2025-02-28	1.3100	1.3100	1.3100	1.3100	+27.184%	2	299	+70.229%
2025-02-27	0.9200	1.0300	0.9200	1.0300	-25.899%	5	298	+116.505%
2025-02-18	1.4200	1.4200	1.3800	1.3900	-9.740%	151	293	+60.432%
2025-02-14	1.5400	1.5400	1.5400	1.5400	+2.667%	200	208	+44.805%
2025-02-11	1.5500	1.5500	1.5000	1.5000	-2.597%	2	208	+48.667%
2025-02-10	1.6700	1.7500	1.4700	1.5400	-14.917%	202	208	+44.805%
2025-02-07	1.8100	1.8100	1.8100	1.8100	+0.556%	120	66	+23.204%
2025-02-06	1.7300	1.8000	1.7300	1.8000	+19.205%	6	10	+23.889%
2025-01-30	1.5100	1.5100	1.5100	1.5100	+4.861%	1	7	+47.682%
2025-01-29	1.4400	1.4400	1.4400	1.4400	-24.211%	1	7	+54.861%
2025-01-21	1.9000	1.9000	1.9000	1.9000	+35.714%	5	6	+17.368%
2025-01-17	1.4900	1.5300	0.0100	1.4000	0.000%	8	6	+59.286%