Dark

BAC20271217C45
BAC Dec 17 2027 45.00 Call (BAC271217C00045000)
option OPRA

EOD

Aug 24, 2026

19.80-1.493%(-0.30)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	19.8000	19.8000	19.8000	19.8000	-1.493%	3	457	0.000%
2026-08-21	20.1000	20.1000	20.1000	20.1000	-5.412%	2	454	-1.493%
2026-08-10	21.2500	21.3500	21.2500	21.2500	+9.086%	4	454	-6.824%
2026-07-29	20.0000	20.0000	19.4800	19.4800	-3.229%	9	455	+1.643%
2026-07-24	20.2000	20.2000	20.1200	20.1300	+1.156%	88	455	-1.639%
2026-07-22	19.9000	19.9000	19.9000	19.9000	+6.989%	1	535	-0.503%
2026-07-14	18.4500	18.6000	18.4500	18.6000	+3.448%	2	536	+6.452%
2026-07-10	17.6000	17.9800	17.6000	17.9800	+2.450%	8	536	+10.122%
2026-07-06	18.0000	18.0000	17.5500	17.5500	+6.364%	4	540	+12.821%
2026-06-24	16.5000	16.5000	16.5000	16.5000	+2.104%	5	540	+20.000%
2026-06-17	16.1600	16.1600	16.1600	16.1600	+7.733%	20	540	+22.525%
2026-06-12	15.1000	15.1000	15.0000	15.0000	+6.007%	25	540	+32.000%
2026-06-10	14.1500	14.1500	14.1500	14.1500	+2.909%	2	560	+39.929%
2026-06-08	13.7500	13.7500	13.7500	13.7500	+3.383%	10	560	+44.000%
2026-06-05	13.3000	13.3000	13.3000	13.3000	+0.302%	5	570	+48.872%
2026-06-04	13.3000	13.3000	13.2600	13.2600	+12.947%	80	570	+49.321%
2026-06-03	11.7400	11.7400	11.7400	11.7400	-2.573%	194	604	+68.654%
2026-06-02	12.2600	12.2600	11.9000	12.0500	+7.206%	12	410	+64.315%
2026-06-01	11.1100	11.2400	11.1100	11.2400	-0.882%	2	415	+76.157%
2026-05-29	10.7400	11.3400	10.7400	11.3400	-5.500%	2	417	+74.603%
2026-05-27	12.0000	12.0000	12.0000	12.0000	+3.896%	10	417	+65.000%
2026-05-22	11.5500	11.5500	11.5500	11.5500	+5.191%	1	417	+71.429%
2026-05-21	10.9800	10.9800	10.9800	10.9800	+4.571%	1	416	+80.328%
2026-05-18	10.5000	10.5000	10.5000	10.5000	+4.478%	1	416	+88.571%
2026-05-14	10.6000	10.6000	10.0500	10.0500	-8.470%	21	416	+97.015%
2026-05-11	10.9800	10.9800	10.9800	10.9800	-15.733%	1	435	+80.328%
2026-05-06	13.0300	13.0300	13.0300	13.0300	+5.935%	1	435	+51.957%
2026-05-05	12.3000	12.3500	12.3000	12.3000	-0.405%	4	435	+60.976%
2026-04-29	12.3500	12.3500	12.3500	12.3500	-10.182%	1	433	+60.324%
2026-04-15	13.7500	13.7500	13.7500	13.7500	+4.246%	1	434	+44.000%
2026-04-14	13.1900	13.1900	13.1900	13.1900	+42.441%	1	435	+50.114%
2026-03-30	9.3000	9.3000	9.2600	9.2600	-9.037%	2	436	+113.823%
2026-03-26	10.1800	10.1800	10.1800	10.1800	+17.416%	5	436	+94.499%
2026-03-19	8.6700	8.6700	8.6700	8.6700	-5.761%	20	441	+128.374%
2026-03-13	9.2000	9.2000	9.2000	9.2000	+0.767%	5	434	+115.217%
2026-03-12	9.1300	9.1300	9.1300	9.1300	-7.310%	25	432	+116.867%
2026-03-11	9.8500	9.8500	9.8500	9.8500	-1.500%	1	432	+101.015%
2026-03-10	9.9600	10.0000	9.8600	10.0000	-8.257%	128	432	+98.000%
2026-02-27	10.9000	10.9000	10.9000	10.9000	-9.917%	1	430	+81.651%
2026-02-26	12.1000	12.1000	12.1000	12.1000	+8.036%	1	430	+63.636%
2026-02-24	11.0000	11.2000	10.9100	11.2000	-5.882%	20	430	+76.786%
2026-02-23	11.9000	11.9000	11.9000	11.9000	+0.847%	1	427	+66.387%
2026-01-23	12.0000	12.0000	11.8000	11.8000	-10.266%	4	426	+67.797%
2026-01-22	13.1500	13.1500	13.1500	13.1500	+0.382%	4	425	+50.570%
2026-01-16	13.1000	13.1000	13.1000	13.1000	+3.068%	2	427	+51.145%
2026-01-15	12.6900	13.0000	12.6900	12.7100	+0.633%	75	427	+55.783%
2026-01-14	12.6300	12.6300	12.6300	12.6300	-13.671%	7	426	+56.770%
2026-01-13	14.6300	14.6300	14.6300	14.6300	-7.405%	25	426	+35.338%
2026-01-08	15.8000	15.8000	15.8000	15.8000	-4.532%	1	401	+25.316%
2026-01-06	16.5000	16.5900	16.5000	16.5500	+2.160%	3	401	+19.637%
2026-01-05	16.2000	16.2000	16.2000	16.2000	+6.579%	3	401	+22.222%
2025-12-30	15.2000	15.2000	15.2000	15.2000	-5.882%	1	401	+30.263%
2025-12-26	15.9500	16.1500	15.8400	16.1500	+0.937%	105	402	+22.601%
2025-12-24	16.0000	16.0000	16.0000	16.0000	+13.314%	1	326	+23.750%
2025-12-18	14.1200	14.1200	14.1200	14.1200	-3.354%	1	326	+40.227%
2025-12-17	14.6100	14.6100	14.6100	14.6100	-3.691%	1	325	+35.524%
2025-12-16	15.1700	15.1700	15.1700	15.1700	-4.290%	1	324	+30.521%
2025-12-15	15.8500	15.8500	15.8500	15.8500	+9.310%	33	324	+24.921%
2025-12-11	14.4900	14.5000	14.4900	14.5000	-1.024%	20	354	+36.552%
2025-12-04	14.6500	14.6500	14.6500	14.6500	+12.175%	1	338	+35.154%
2025-11-25	12.9200	13.0600	12.9200	13.0600	+6.093%	101	339	+51.608%
2025-11-24	12.3100	12.3100	12.3100	12.3100	-5.235%	1	239	+60.845%
2025-11-20	12.9900	12.9900	12.9900	12.9900	+1.882%	5	240	+52.425%
2025-11-19	12.7500	12.7500	12.7500	12.7500	-1.392%	10	240	+55.294%
2025-11-14	12.9300	12.9300	12.9300	12.9300	+3.028%	1	240	+53.132%
2025-10-28	12.5500	12.5500	12.5500	12.5500	+0.884%	1	240	+57.769%
2025-10-20	12.4500	12.4500	12.4400	12.4400	+1.551%	7	240	+59.164%
2025-10-16	12.9300	12.9400	12.2500	12.2500	-5.842%	22	240	+61.633%
2025-10-15	12.7500	13.0100	12.7500	13.0100	+16.161%	8	231	+52.191%
2025-10-14	11.2000	11.2000	11.2000	11.2000	+2.752%	1	231	+76.786%
2025-10-08	10.9000	10.9000	10.9000	10.9000	-1.357%	1	231	+81.651%
2025-10-02	11.0500	11.0500	11.0500	11.0500	-2.643%	1	231	+79.186%
2025-10-01	11.5000	11.5500	11.3500	11.3500	-3.895%	5	231	+74.449%
2025-09-30	11.8000	11.8100	11.8000	11.8100	-6.270%	13	231	+67.655%
2025-09-29	12.6000	12.6000	12.6000	12.6000	+0.398%	5	231	+57.143%
2025-09-26	12.5500	12.5500	12.5500	12.5500	-0.397%	1	236	+57.769%
2025-09-24	12.5500	12.6000	12.5500	12.6000	+4.564%	5	237	+57.143%
2025-09-23	12.0500	12.0500	12.0500	12.0500	-2.429%	10	240	+64.315%
2025-09-22	12.3600	12.3600	12.3500	12.3500	-2.526%	2	240	+60.324%
2025-09-19	12.7500	12.7500	12.6700	12.6700	+3.852%	6	241	+56.275%
2025-09-18	12.2000	12.2000	12.2000	12.2000	+2.954%	3	241	+62.295%
2025-09-17	11.8500	11.8500	11.8500	11.8500	+5.333%	20	242	+67.089%
2025-09-16	11.2500	11.2500	11.2500	11.2500	-0.442%	20	242	+76.000%
2025-09-15	11.3000	11.3000	11.3000	11.3000	0.000%	8	242	+75.221%
2025-09-12	11.2500	11.3000	11.2500	11.3000	+3.670%	49	242	+75.221%
2025-09-10	10.9000	10.9000	10.9000	10.9000	+3.711%	20	217	+81.651%
2025-09-09	10.5100	10.5100	10.5100	10.5100	-0.190%	1	217	+88.392%
2025-09-08	10.5300	10.5300	10.5300	10.5300	-3.836%	1	216	+88.034%
2025-09-05	10.9500	10.9500	10.9500	10.9500	-2.493%	5	216	+80.822%
2025-09-04	11.2300	11.2300	11.2300	11.2300	+5.446%	1	216	+76.313%
2025-09-03	10.7400	10.7400	10.6500	10.6500	-3.182%	8	215	+85.915%
2025-09-02	11.0000	11.0000	10.9800	11.0000	-1.168%	12	219	+80.000%
2025-08-29	11.1300	11.1300	11.1300	11.1300	-0.358%	1	208	+77.898%
2025-08-28	11.1700	11.1700	11.1700	11.1700	+0.359%	1	208	+77.261%
2025-08-27	10.8400	11.1300	10.8400	11.1300	+2.581%	3	208	+77.898%
2025-08-26	10.8200	10.8500	10.8200	10.8500	+4.127%	3	207	+82.488%
2025-08-25	10.3500	10.4200	9.3000	10.4200	-2.160%	37	207	+90.019%
2025-08-22	9.9300	10.6500	9.9100	10.6500	+12.105%	21	206	+85.915%
2025-08-19	9.3500	9.5000	9.3500	9.5000	+0.529%	14	206	+108.421%
2025-08-18	9.0400	9.4500	9.0400	9.4500	+3.846%	7	198	+109.524%
2025-08-15	9.1000	9.1000	9.1000	9.1000	+0.331%	4	192	+117.582%
2025-08-14	9.0500	9.0700	9.0500	9.0700	+8.753%	2	195	+118.302%
2025-08-13	8.3400	8.3400	8.3400	8.3400	-7.333%	4	195	+137.410%
2025-08-12	9.0000	9.0000	9.0000	9.0000	+10.429%	5	195	+120.000%
2025-08-11	8.1000	8.1500	8.1000	8.1500	+0.617%	10	195	+142.945%
2025-08-08	8.0700	8.1000	8.0700	8.1000	+8.725%	2	193	+144.444%
2025-08-07	7.4600	7.5000	7.4500	7.4500	+0.404%	118	191	+165.772%
2025-08-06	7.4200	7.4200	7.4200	7.4200	-1.592%	2	79	+166.846%
2025-08-05	7.9500	7.9500	7.5400	7.5400	-4.557%	7	79	+162.599%
2025-08-04	8.0000	8.0000	7.9000	7.9000	-1.250%	31	79	+150.633%
2025-08-01	8.2700	8.2700	7.7000	8.0000	-17.695%	16	64	+147.500%
2025-07-30	9.7200	9.7200	9.7200	9.7200	-0.816%	4	60	+103.704%
2025-07-29	9.8000	9.8000	9.8000	9.8000	-2.196%	30	60	+102.041%
2025-07-25	9.7200	10.0200	9.7200	10.0200	-1.765%	2	31	+97.605%
2025-07-24	10.2500	10.2800	10.2000	10.2000	+4.615%	11	30	+94.118%
2025-07-23	9.6000	9.7900	9.5000	9.7500	+1.563%	14	31	+103.077%
2025-07-22	9.6000	9.6000	9.6000	9.6000	-4.000%	9	29	+106.250%
2025-07-17	8.2000	10.0000	8.2000	10.0000	+22.699%	4	20	+98.000%
2025-07-16	8.2500	8.2500	7.7700	8.1500	-7.386%	4	18	+142.945%
2025-07-15	8.7000	8.8000	8.7000	8.8000	-1.235%	15	16	+125.000%
2025-07-11	8.5000	8.9100	8.5000	8.9100	0.000%	2	1	+122.222%