Dark

BAC20271217C40
BAC Dec 17 2027 40.00 Call (BAC271217C00040000)
option OPRA

EOD

Jul 1, 2026

20.17+6.158%(+1.17)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	20.1700	20.1700	20.1700	20.1700	+6.158%	25	208	0.000%
2026-06-15	19.0000	19.0000	19.0000	19.0000	+6.742%	1	233	+6.158%
2026-06-11	17.8000	17.8000	17.8000	17.8000	+4.033%	5	234	+13.315%
2026-06-08	17.1100	17.1100	17.1100	17.1100	+1.243%	1	239	+17.884%
2026-06-05	16.9000	16.9000	16.9000	16.9000	+8.682%	4	238	+19.349%
2026-06-03	15.5000	15.5500	15.5000	15.5500	+8.514%	2	242	+29.711%
2026-05-29	14.3300	14.3300	14.3300	14.3300	+2.430%	1	243	+40.754%
2026-05-28	13.9900	13.9900	13.9900	13.9900	-0.780%	4	244	+44.174%
2026-05-27	14.1000	14.1000	14.1000	14.1000	-3.623%	1	241	+43.050%
2026-05-21	14.6300	14.6300	14.6300	14.6300	+11.170%	1	241	+37.867%
2026-05-15	13.4600	13.4600	13.1600	13.1600	-5.528%	4	241	+53.267%
2026-05-13	14.2500	14.2500	13.9300	13.9300	-12.665%	3	241	+44.795%
2026-04-27	15.9500	15.9500	15.9500	15.9500	+4.728%	2	240	+26.458%
2026-04-24	15.2300	15.2300	15.2300	15.2300	-7.697%	1	238	+32.436%
2026-04-20	16.5000	16.5000	16.5000	16.5000	+15.871%	1	238	+22.242%
2026-04-06	14.2400	14.2400	14.2400	14.2400	+4.322%	25	239	+41.643%
2026-03-31	13.1500	13.6500	13.1000	13.6500	+5.405%	7	238	+47.766%
2026-03-24	12.9500	12.9500	12.9500	12.9500	+6.760%	2	233	+55.753%
2026-03-17	12.1300	12.1300	12.1300	12.1300	-5.234%	20	231	+66.282%
2026-03-10	12.8000	12.8000	12.8000	12.8000	+5.960%	20	231	+57.578%
2026-03-09	12.1000	12.1000	12.0800	12.0800	-15.049%	5	211	+66.970%
2026-03-05	14.2200	14.2200	14.2200	14.2200	-7.362%	6	207	+41.842%
2026-02-26	15.3500	15.3500	15.3500	15.3500	-1.917%	2	207	+31.401%
2026-02-19	15.6500	15.6500	15.6500	15.6500	-2.188%	1	206	+28.882%
2026-01-29	16.0000	16.0000	16.0000	16.0000	+11.421%	50	207	+26.063%
2026-01-27	14.3600	14.3600	14.3600	14.3600	-10.641%	1	207	+40.460%
2026-01-16	16.0700	16.0700	16.0700	16.0700	-16.736%	16	207	+25.513%
2026-01-09	19.3000	19.3000	19.3000	19.3000	+0.156%	1	207	+4.508%
2026-01-07	19.2700	19.2700	19.2700	19.2700	+3.881%	1	206	+4.670%
2026-01-02	18.5500	18.5500	18.5500	18.5500	-0.269%	4	205	+8.733%
2025-12-30	18.6000	18.6000	18.6000	18.6000	-0.641%	2	205	+8.441%
2025-12-29	18.6500	18.7500	18.6500	18.7200	-2.398%	23	206	+7.746%
2025-12-26	19.1800	19.1800	19.1800	19.1800	+7.151%	2	207	+5.162%
2025-12-05	17.9000	17.9000	17.9000	17.9000	+1.244%	2	207	+12.682%
2025-12-04	17.5800	17.6800	17.5800	17.6800	+12.254%	2	207	+14.084%
2025-11-24	15.7500	15.7500	15.7500	15.7500	-5.178%	1	207	+28.063%
2025-11-06	16.6100	16.6100	16.6100	16.6100	+0.181%	1	208	+21.433%
2025-11-05	16.5800	16.5800	16.5800	16.5800	-1.310%	1	207	+21.653%
2025-11-03	16.8000	16.8000	16.8000	16.8000	+0.599%	2	204	+20.060%
2025-10-31	16.7000	16.7000	16.7000	16.7000	-0.595%	1	204	+20.778%
2025-10-30	16.4500	16.8000	16.4500	16.8000	+2.128%	2	203	+20.060%
2025-10-27	16.4500	16.4500	16.4500	16.4500	+9.667%	1	202	+22.614%
2025-10-17	15.1000	15.1000	15.0000	15.0000	-6.250%	40	202	+34.467%
2025-10-15	16.0000	16.0000	16.0000	16.0000	+6.525%	1	202	+26.063%
2025-10-06	15.0200	15.0200	15.0200	15.0200	+3.230%	5	201	+34.288%
2025-10-01	14.6900	14.6900	14.5500	14.5500	-3.451%	5	201	+38.625%
2025-09-30	15.0700	15.0700	15.0700	15.0700	-5.220%	1	200	+33.842%
2025-09-29	15.9000	15.9000	15.9000	15.9000	-2.752%	1	200	+26.855%
2025-09-26	16.3500	16.3500	16.3500	16.3500	+3.810%	1	200	+23.364%
2025-09-22	15.7500	15.7500	15.7500	15.7500	+1.026%	7	201	+28.063%
2025-09-18	15.5900	15.5900	15.5900	15.5900	+10.177%	1	208	+29.378%
2025-09-09	14.1500	14.1500	14.1500	14.1500	+4.044%	20	208	+42.544%
2025-09-08	13.4200	13.6000	13.4200	13.6000	-0.147%	61	208	+48.309%
2025-09-05	14.2500	14.2500	13.6200	13.6200	-3.746%	36	203	+48.091%
2025-09-04	14.1500	14.1500	14.1500	14.1500	+2.462%	1	210	+42.544%
2025-09-03	13.8100	13.8100	13.8100	13.8100	-5.540%	1	210	+46.054%
2025-08-29	14.4300	14.6200	14.4300	14.6200	+4.057%	9	209	+37.962%
2025-08-27	14.0500	14.0500	14.0500	14.0500	+2.855%	1	209	+43.559%
2025-08-25	13.5500	13.6600	13.4500	13.6600	+1.185%	10	208	+47.657%
2025-08-22	13.5500	13.5500	13.5000	13.5000	+12.126%	11	206	+49.407%
2025-08-18	14.5000	14.5000	12.0400	12.0400	+3.348%	11	216	+67.525%
2025-08-13	11.6500	11.6500	11.6500	11.6500	-2.101%	13	205	+73.133%
2025-08-12	11.9000	11.9000	11.9000	11.9000	+11.737%	1	207	+69.496%
2025-08-06	10.6500	10.6500	10.6500	10.6500	+4.514%	1	206	+89.390%
2025-08-05	10.1900	10.1900	10.1900	10.1900	-5.473%	1	205	+97.939%
2025-08-04	10.8600	10.8600	10.7600	10.7800	+1.126%	250	204	+87.106%
2025-08-01	10.5000	10.8300	10.5000	10.6600	-17.043%	263	263	+89.212%
2025-07-29	12.8500	12.8500	12.8500	12.8500	-1.154%	6	131	+56.965%
2025-07-25	12.6300	13.0000	12.6000	13.0000	-2.402%	4	125	+55.154%
2025-07-24	13.3200	13.3200	13.3200	13.3200	+7.419%	1	124	+51.426%
2025-07-22	12.4000	12.4000	12.4000	12.4000	+0.813%	1	124	+62.661%
2025-07-21	12.3000	12.3000	12.3000	12.3000	+2.757%	1	124	+63.984%
2025-07-18	11.9700	11.9700	11.9700	11.9700	+10.323%	1	124	+68.505%
2025-07-17	10.8500	10.8500	10.8500	10.8500	0.000%	5	124	+85.899%
2025-07-16	10.5000	10.8500	10.2500	10.8500	-6.061%	206	124	+85.899%
2025-07-15	11.5500	11.5500	11.5500	11.5500	-3.104%	220	24	+74.632%
2025-07-14	11.7000	11.9200	11.7000	11.9200	+2.759%	80	220	+69.211%
2025-07-11	11.7000	11.7000	11.6000	11.6000	0.000%	200	0	+73.879%