Dark

BAC20270617C75
BAC Jun 17 2027 75.00 Call (BAC270617C00075000)
option OPRA

EOD

Aug 24, 2026

1.90+6.145%(+0.11)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	1.9000	1.9000	1.9000	1.9000	+6.145%	28	4,641	0.000%
2026-08-21	1.7900	1.7900	1.7900	1.7900	+0.562%	3	4,645	+6.145%
2026-08-20	1.9900	2.0200	1.7800	1.7800	-10.553%	293	4,642	+6.742%
2026-08-19	2.1500	2.1900	1.9900	1.9900	-12.719%	54	4,457	-4.523%
2026-08-18	2.3800	2.3800	2.2800	2.2800	-3.797%	31	4,450	-16.667%
2026-08-17	2.5000	2.5600	2.3700	2.3700	-2.469%	73	4,450	-19.831%
2026-08-14	2.4000	2.4600	2.3900	2.4300	+3.846%	150	4,425	-21.811%
2026-08-13	2.6200	2.6600	2.3400	2.3400	-10.000%	348	4,314	-18.803%
2026-08-12	2.5000	2.6500	2.4900	2.6000	+8.333%	92	4,288	-26.923%
2026-08-11	2.4900	2.4900	2.3400	2.4000	+3.004%	147	4,249	-20.833%
2026-08-10	2.3000	2.4100	2.2800	2.3300	+7.373%	3,317	3,997	-18.455%
2026-08-07	2.1700	2.1700	2.1700	2.1700	-0.459%	36	1,635	-12.442%
2026-08-06	2.2800	2.2800	2.1700	2.1800	-9.544%	420	1,610	-12.844%
2026-08-05	2.3600	2.4100	2.3200	2.4100	+3.433%	112	1,754	-21.162%
2026-08-04	2.2400	2.3600	2.2400	2.3300	+13.659%	225	1,830	-18.455%
2026-08-03	1.9400	2.0500	1.9400	2.0500	+0.985%	33	1,720	-7.317%
2026-07-31	2.0300	2.0300	2.0300	2.0300	+8.556%	35	1,687	-6.404%
2026-07-30	1.8700	1.8700	1.8700	1.8700	-8.780%	1	1,652	+1.604%
2026-07-29	2.0500	2.0500	2.0500	2.0500	-5.963%	3	1,653	-7.317%
2026-07-28	2.1900	2.1900	2.1800	2.1800	+3.318%	17	1,650	-12.844%
2026-07-27	2.2400	2.2500	2.1100	2.1100	-1.402%	36	1,636	-9.953%
2026-07-24	2.0500	2.1400	2.0000	2.1400	+3.883%	120	1,610	-11.215%
2026-07-22	2.0600	2.0600	2.0600	2.0600	+4.569%	15	1,597	-7.767%
2026-07-21	1.8800	2.0300	1.8300	1.9700	+6.486%	151	1,585	-3.553%
2026-07-20	1.8600	1.8600	1.8500	1.8500	-12.322%	9	1,581	+2.703%
2026-07-17	2.0700	2.1200	2.0600	2.1100	+2.927%	30	1,586	-9.953%
2026-07-16	1.9800	2.0600	1.9800	2.0500	-0.485%	40	1,583	-7.317%
2026-07-15	2.0000	2.0600	2.0000	2.0600	+8.995%	86	1,577	-7.767%
2026-07-14	1.8200	1.9000	1.8200	1.8900	+26.000%	65	1,497	+0.529%
2026-07-13	1.5000	1.5000	1.5000	1.5000	-9.091%	16	1,495	+26.667%
2026-07-10	1.6600	1.6600	1.6100	1.6500	+6.452%	59	1,495	+15.152%
2026-07-09	1.5000	1.6200	1.5000	1.5500	+7.639%	33	1,472	+22.581%
2026-07-08	1.5900	1.5900	1.4400	1.4400	-18.182%	13	1,474	+31.944%
2026-07-07	1.8400	1.8400	1.7600	1.7600	+6.667%	54	1,485	+7.955%
2026-07-06	1.4700	1.7000	1.4700	1.6500	+21.324%	54	1,484	+15.152%
2026-07-02	1.3000	1.3700	1.3000	1.3600	+5.426%	38	1,460	+39.706%
2026-07-01	1.2900	1.2900	1.2900	1.2900	+15.179%	12	1,460	+47.287%
2026-06-30	1.1600	1.1600	1.1200	1.1200	-12.500%	6	1,460	+69.643%
2026-06-24	1.4000	1.4000	1.2800	1.2800	-3.759%	81	1,464	+48.438%
2026-06-23	1.1900	1.3300	1.1900	1.3300	+6.400%	215	1,417	+42.857%
2026-06-22	1.2400	1.2600	1.2400	1.2500	0.000%	82	1,245	+52.000%
2026-06-17	1.2100	1.2500	1.2100	1.2500	+4.167%	30	1,239	+52.000%
2026-06-16	1.1500	1.2000	1.1500	1.2000	+12.150%	25	1,240	+58.333%
2026-06-15	1.1300	1.1400	1.0700	1.0700	-10.833%	24	1,237	+77.570%
2026-06-12	1.2000	1.2000	1.2000	1.2000	+26.316%	1	1,225	+58.333%
2026-06-10	0.9500	0.9500	0.9500	0.9500	+5.556%	3	1,225	+100.000%
2026-06-05	0.8800	0.9100	0.8500	0.9000	+12.500%	30	1,225	+111.111%
2026-06-04	0.9400	0.9600	0.8000	0.8000	+19.403%	12	1,228	+137.500%
2026-06-03	0.6700	0.6700	0.6700	0.6700	+6.349%	16	1,231	+183.582%
2026-06-02	0.6600	0.6600	0.6300	0.6300	+8.621%	30	1,230	+201.587%
2026-06-01	0.5800	0.5800	0.5800	0.5800	+5.455%	1	1,228	+227.586%
2026-05-27	0.5500	0.5500	0.5500	0.5500	+7.843%	52	1,228	+245.455%
2026-05-19	0.5100	0.5100	0.5100	0.5100	+6.250%	1	1,227	+272.549%
2026-05-15	0.4800	0.4800	0.4800	0.4800	-4.000%	1	1,227	+295.833%
2026-05-12	0.5000	0.5000	0.5000	0.5000	-19.355%	2	1,226	+280.000%
2026-05-08	0.6200	0.6200	0.6200	0.6200	-7.463%	1	1,227	+206.452%
2026-05-04	0.6700	0.6700	0.6700	0.6700	-6.944%	1	1,226	+183.582%
2026-05-01	0.7300	0.7300	0.7200	0.7200	+14.286%	34	1,259	+163.889%
2026-04-29	0.6300	0.6300	0.6300	0.6300	-1.563%	2	1,259	+201.587%
2026-04-27	0.6400	0.6400	0.6400	0.6400	-5.882%	1	1,257	+196.875%
2026-04-23	0.7500	0.7800	0.6800	0.6800	-10.526%	52	1,257	+179.412%
2026-04-22	0.8500	0.8500	0.7600	0.7600	-5.000%	65	1,303	+150.000%
2026-04-21	0.8700	0.8700	0.8000	0.8000	-3.614%	52	1,381	+137.500%
2026-04-16	0.8300	0.8300	0.8300	0.8300	+6.410%	170	1,381	+128.916%
2026-04-14	0.7800	0.7800	0.7800	0.7800	0.000%	1	1,381	+143.590%
2026-04-13	0.7800	0.7800	0.7800	0.7800	+1.299%	2	1,381	+143.590%
2026-04-10	0.7700	0.7700	0.7700	0.7700	+8.451%	1	1,381	+146.753%
2026-04-08	0.8100	0.8100	0.7100	0.7100	+2.899%	54	1,381	+167.606%
2026-04-07	0.6900	0.6900	0.6900	0.6900	+46.809%	50	1,431	+175.362%
2026-03-30	0.4700	0.4700	0.4700	0.4700	+11.905%	101	1,431	+304.255%
2026-03-23	0.4200	0.4200	0.4200	0.4200	-27.586%	1	1,431	+352.381%
2026-03-12	0.5700	0.5800	0.5700	0.5800	-12.121%	23	1,431	+227.586%
2026-03-11	0.6200	0.6600	0.6200	0.6600	-8.333%	552	1,412	+187.879%
2026-03-05	0.7200	0.7200	0.7200	0.7200	-6.494%	1	1,197	+163.889%
2026-03-03	0.7700	0.7700	0.7700	0.7700	-13.483%	5	1,196	+146.753%
2026-02-27	0.9900	0.9900	0.8800	0.8900	-3.261%	240	1,191	+113.483%
2026-02-24	0.9000	0.9400	0.9000	0.9200	-33.333%	142	1,038	+106.522%
2026-02-03	1.3800	1.3800	1.3800	1.3800	+12.195%	1	1,022	+37.681%
2026-02-02	1.1800	1.2300	1.1800	1.2300	+26.804%	3	1,023	+54.472%
2026-01-28	0.9700	0.9700	0.9700	0.9700	-4.902%	1	1,021	+95.876%
2026-01-27	1.0200	1.0300	1.0000	1.0200	+5.155%	177	1,021	+86.275%
2026-01-23	0.9700	0.9700	0.9700	0.9700	-11.818%	1	914	+95.876%
2026-01-14	1.2100	1.2100	1.0300	1.1000	-26.667%	31	913	+72.727%
2026-01-13	1.5000	1.5000	1.5000	1.5000	-17.582%	2	902	+26.667%
2026-01-09	1.8200	1.8200	1.8200	1.8200	+4.000%	1	902	+4.396%
2026-01-08	1.7000	1.7500	1.7000	1.7500	+8.696%	10	902	+8.571%
2026-01-07	1.6100	1.6100	1.6100	1.6100	-19.500%	3	894	+18.012%
2026-01-05	1.9000	2.0000	1.9000	2.0000	+12.994%	112	792	-5.000%
2025-12-22	1.7000	1.7700	1.7000	1.7700	+0.568%	19	792	+7.345%
2025-12-17	1.7600	1.7600	1.7600	1.7600	+23.077%	200	783	+7.955%
2025-12-09	1.4300	1.4300	1.4300	1.4300	-2.721%	165	583	+32.867%
2025-12-08	1.5200	1.5200	1.3800	1.4700	-4.545%	375	418	+29.252%
2025-12-04	1.5400	1.5400	1.5400	1.5400	+23.200%	1	57	+23.377%
2025-11-18	1.2500	1.2500	1.2500	1.2500	-22.360%	1	58	+52.000%
2025-11-12	1.6100	1.6100	1.6100	1.6100	+13.380%	1	57	+18.012%
2025-11-07	1.4200	1.4200	1.4200	1.4200	+10.938%	1	57	+33.803%
2025-11-05	1.3200	1.3200	1.2800	1.2800	+16.364%	7	57	+48.438%
2025-10-23	1.1000	1.1000	1.1000	1.1000	-4.348%	1	55	+72.727%
2025-10-15	1.2100	1.2100	1.1500	1.1500	+36.905%	23	56	+65.217%
2025-10-13	0.8400	0.8400	0.8400	0.8400	-1.176%	1	54	+126.190%
2025-10-09	0.8600	0.8800	0.8500	0.8500	-1.163%	7	53	+123.529%
2025-10-08	0.8800	0.8800	0.8600	0.8600	+1.176%	2	51	+120.930%
2025-10-02	0.8500	0.8500	0.8500	0.8500	-5.556%	1	50	+123.529%
2025-10-01	1.0000	1.0000	0.9000	0.9000	-13.462%	5	50	+111.111%
2025-09-30	1.1500	1.1500	1.0400	1.0400	-11.864%	36	47	+82.692%
2025-09-29	1.1400	1.1800	1.1400	1.1800	+13.462%	4	29	+61.017%
2025-09-17	1.0400	1.0400	1.0400	1.0400	+11.828%	2	27	+82.692%
2025-09-16	0.9300	0.9300	0.9300	0.9300	-1.064%	6	25	+104.301%
2025-09-15	0.9000	0.9400	0.9000	0.9400	+1.075%	2	25	+102.128%
2025-09-11	0.9300	0.9300	0.9300	0.9300	+5.682%	15	25	+104.301%
2025-09-10	0.8800	0.8800	0.8800	0.8800	0.000%	11	0	+115.909%