Dark

BAC20271217C47
BAC Dec 17 2027 47.00 Call (BAC271217C00047000)
option OPRA

EOD

Aug 19, 2026

19.60-2.970%(-0.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	19.6000	19.6000	19.6000	19.6000	-2.970%	1	741	0.000%
2026-08-13	20.2000	20.2000	20.2000	20.2000	0.000%	1	741	-2.970%
2026-08-11	19.7200	20.2000	19.7200	20.2000	+5.428%	11	740	-2.970%
2026-08-05	19.2000	19.2000	19.1600	19.1600	+9.112%	2	737	+2.296%
2026-07-20	17.5600	17.5600	17.5600	17.5600	+0.286%	2	736	+11.617%
2026-07-17	17.5100	17.5100	17.5100	17.5100	+6.768%	1	736	+11.936%
2026-07-10	16.4300	16.4300	16.4000	16.4000	+2.500%	3	735	+19.512%
2026-07-09	16.0000	16.0000	16.0000	16.0000	-3.788%	1	734	+22.500%
2026-07-07	16.8300	16.8300	16.5900	16.6300	+0.971%	12	735	+17.859%
2026-07-06	16.4700	16.4700	16.4700	16.4700	+8.713%	17	735	+19.004%
2026-07-01	14.7500	15.1500	14.7500	15.1500	+2.020%	2	735	+29.373%
2026-06-24	14.8500	14.8500	14.8500	14.8500	+5.394%	2	734	+31.987%
2026-06-22	14.0900	14.0900	14.0900	14.0900	+13.446%	1	736	+39.106%
2026-06-11	12.4200	12.4200	12.4200	12.4200	-4.314%	82	736	+57.810%
2026-06-10	12.8000	13.0000	12.7900	12.9800	+5.528%	13	739	+51.002%
2026-06-08	12.3500	12.4200	12.3000	12.3000	+4.681%	24	746	+59.350%
2026-06-05	11.9000	12.2000	11.7500	11.7500	+15.083%	24	770	+66.809%
2026-06-01	10.2100	10.2100	10.2100	10.2100	-1.827%	82	768	+91.969%
2026-05-26	10.3200	10.4000	10.3200	10.4000	+14.286%	2	768	+88.462%
2026-05-18	9.1000	9.1000	9.1000	9.1000	-6.186%	2	767	+115.385%
2026-05-11	8.7000	9.7000	8.7000	9.7000	-19.835%	101	767	+102.062%
2026-05-01	12.1000	12.1000	12.1000	12.1000	+8.036%	2	667	+61.983%
2026-04-28	11.2000	11.2000	11.2000	11.2000	+17.032%	1	667	+75.000%
2026-04-06	9.6000	9.6000	9.5700	9.5700	+13.929%	5	667	+104.807%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+2.439%	5	668	+133.333%
2026-03-27	8.2000	8.2000	8.2000	8.2000	-8.380%	5	673	+139.024%
2026-03-26	8.9500	8.9500	8.9500	8.9500	+1.244%	2	673	+118.994%
2026-03-24	8.8600	8.9000	8.8400	8.8400	+16.777%	12	673	+121.719%
2026-03-19	7.5700	7.5700	7.5700	7.5700	-4.419%	44	668	+158.917%
2026-03-17	8.1500	8.1500	7.9200	7.9200	-0.503%	23	668	+147.475%
2026-03-16	7.9600	7.9600	7.9600	7.9600	-1.970%	6	674	+146.231%
2026-03-12	8.1200	8.1200	8.1200	8.1200	-7.832%	44	674	+141.379%
2026-03-10	8.8100	8.8100	8.8100	8.8100	+3.041%	2	630	+122.474%
2026-03-09	8.5500	8.5500	8.5500	8.5500	-0.233%	1	632	+129.240%
2026-03-06	8.5000	8.5700	8.5000	8.5700	-1.494%	10	631	+128.705%
2026-02-27	8.7000	8.7000	8.7000	8.7000	-19.890%	20	624	+125.287%
2026-02-25	10.4000	10.8600	10.4000	10.8600	+9.919%	13	655	+80.479%
2026-02-24	9.4200	10.0000	9.4200	9.8800	-6.528%	24	655	+98.381%
2026-02-23	11.1500	11.1500	10.5700	10.5700	-4.257%	13	659	+85.430%
2026-02-13	11.0400	11.0400	11.0400	11.0400	-22.254%	10	668	+77.536%
2026-02-06	14.2000	14.2000	14.2000	14.2000	+1.429%	1	668	+38.028%
2026-02-04	13.6000	14.0000	13.6000	14.0000	+11.821%	2	668	+40.000%
2026-02-02	12.1800	12.5200	12.1800	12.5200	+6.553%	12	670	+56.550%
2026-01-29	11.0500	11.7500	11.0500	11.7500	+8.796%	2	681	+66.809%
2026-01-27	10.9700	10.9700	10.8000	10.8000	-1.729%	2	681	+81.481%
2026-01-23	10.9800	10.9900	10.9800	10.9900	-8.417%	11	681	+78.344%
2026-01-20	11.3000	12.0000	11.3000	12.0000	+5.263%	3	670	+63.333%
2026-01-16	11.4000	11.4000	11.4000	11.4000	-0.437%	2	669	+71.930%
2026-01-15	11.6000	11.6000	11.4500	11.4500	+1.327%	78	669	+71.179%
2026-01-14	11.7300	11.7300	11.0000	11.3000	-15.101%	35	593	+73.451%
2026-01-12	13.3100	13.3100	13.3100	13.3100	-7.376%	1	599	+47.258%
2026-01-07	14.3700	14.3700	14.3700	14.3700	+0.209%	5	598	+36.395%
2025-12-26	14.3400	14.3400	14.3400	14.3400	+1.774%	1	603	+36.681%
2025-12-22	14.0900	14.0900	14.0900	14.0900	+3.451%	3	607	+39.106%
2025-12-18	13.7000	13.7000	13.6200	13.6200	+2.792%	250	607	+43.906%
2025-12-17	14.1700	14.1700	13.2500	13.2500	+4.249%	18	497	+47.925%
2025-12-10	12.7100	12.7100	12.7100	12.7100	-3.712%	1	480	+54.209%
2025-12-09	13.2000	13.2000	13.2000	13.2000	0.000%	11	480	+48.485%
2025-12-04	13.2000	13.2000	13.2000	13.2000	+5.600%	1	491	+48.485%
2025-12-01	12.4000	12.5000	12.4000	12.5000	+15.741%	3	491	+56.800%
2025-11-21	10.8000	10.8000	10.8000	10.8000	-6.494%	5	491	+81.481%
2025-11-19	11.5500	11.5500	11.5500	11.5500	+1.762%	11	491	+69.697%
2025-11-18	11.3500	11.3500	11.3500	11.3500	-2.659%	1	491	+72.687%
2025-11-17	11.6600	11.6600	11.6600	11.6600	-2.181%	3	492	+68.096%
2025-11-14	11.9200	11.9200	11.9200	11.9200	-8.799%	12	495	+64.430%
2025-11-12	13.0700	13.0700	13.0700	13.0700	+4.644%	10	483	+49.962%
2025-11-10	12.4900	12.4900	12.4900	12.4900	+2.968%	1	493	+56.926%
2025-11-07	12.1300	12.1300	12.1300	12.1300	-2.177%	20	494	+61.583%
2025-10-30	12.4000	12.4000	12.4000	12.4000	+4.641%	1	494	+58.065%
2025-10-27	11.8500	11.8500	11.8500	11.8500	+7.434%	1	494	+65.401%
2025-10-23	11.0300	11.0300	11.0300	11.0300	+6.570%	1	494	+77.697%
2025-10-22	10.6500	10.6500	10.3500	10.3500	-2.817%	25	495	+89.372%
2025-10-16	11.7500	11.7500	10.6500	10.6500	+10.707%	12	492	+84.038%
2025-10-09	9.6200	9.6200	9.6200	9.6200	-1.333%	3	482	+103.742%
2025-10-08	9.7500	9.7500	9.7500	9.7500	-6.699%	1	482	+101.026%
2025-10-01	10.4500	10.4500	10.4500	10.4500	-3.687%	5	482	+87.560%
2025-09-30	10.9500	10.9500	10.6200	10.8500	-3.982%	31	482	+80.645%
2025-09-25	11.3000	11.3000	11.3000	11.3000	+3.385%	6	511	+73.451%
2025-09-24	10.9300	10.9300	10.9300	10.9300	-2.844%	13	515	+79.323%
2025-09-22	11.2500	11.2500	11.2500	11.2500	-2.174%	5	502	+74.222%
2025-09-19	11.5000	11.5000	11.5000	11.5000	+9.838%	4	504	+70.435%
2025-09-17	10.4700	10.4700	10.4700	10.4700	+4.387%	2	500	+87.202%
2025-09-16	10.0300	10.0300	10.0300	10.0300	-0.693%	2	500	+95.414%
2025-09-12	10.1500	10.1500	10.1000	10.1000	+1.508%	11	500	+94.059%
2025-09-11	10.2000	10.2000	9.9500	9.9500	+1.531%	2	491	+96.985%
2025-09-10	9.8800	9.8800	9.8000	9.8000	-0.204%	3	491	+100.000%
2025-09-09	9.8200	9.8200	9.8200	9.8200	+6.739%	2	492	+99.593%
2025-09-08	9.4700	9.4700	9.2000	9.2000	-2.542%	6	490	+113.043%
2025-09-05	9.8500	9.8500	9.4200	9.4400	-1.152%	19	489	+107.627%
2025-09-03	9.5900	9.5900	9.5000	9.5500	-2.252%	28	501	+105.236%
2025-09-02	9.8900	9.8900	9.7700	9.7700	-4.310%	4	483	+100.614%
2025-08-29	10.2100	10.3400	10.2100	10.2100	+2.202%	3	484	+91.969%
2025-08-28	10.0200	10.0200	9.9900	9.9900	+1.421%	21	484	+96.196%
2025-08-27	9.8500	9.8500	9.8500	9.8500	+1.651%	9	464	+98.985%
2025-08-26	9.3000	9.6900	9.3000	9.6900	+3.305%	8	468	+102.270%
2025-08-25	9.2800	9.3800	9.2300	9.3800	-0.741%	7	463	+108.955%
2025-08-22	8.8500	9.4500	8.8500	9.4500	+9.249%	28	460	+107.407%
2025-08-21	8.4700	8.6500	8.4700	8.6500	+0.933%	4	456	+126.590%
2025-08-20	8.6000	8.6000	8.5700	8.5700	+3.253%	2	457	+128.705%
2025-08-19	8.2300	8.3600	8.2300	8.3000	-0.836%	6	457	+136.145%
2025-08-18	7.6500	8.3700	7.6000	8.3700	+7.308%	42	455	+134.170%
2025-08-15	8.2000	8.2000	7.7500	7.8000	-3.941%	37	450	+151.282%
2025-08-14	7.9300	8.1200	7.9300	8.1200	+3.969%	7	438	+141.379%
2025-08-13	7.9400	8.0700	7.7700	7.8100	-1.637%	26	443	+150.960%
2025-08-12	8.0400	8.0400	7.9000	7.9400	+11.049%	21	443	+146.851%
2025-08-11	7.1500	7.3000	7.1000	7.1500	-0.279%	13	425	+174.126%
2025-08-08	7.1000	7.2000	7.1000	7.1700	+11.163%	5	422	+173.361%
2025-08-07	6.8000	6.8000	6.4500	6.4500	-7.328%	115	422	+203.876%
2025-08-04	7.1400	7.1400	6.9600	6.9600	-1.972%	32	317	+181.609%
2025-08-01	7.0800	7.1000	7.0800	7.1000	-13.520%	10	304	+176.056%
2025-07-31	8.5000	8.5000	8.2100	8.2100	-3.412%	43	309	+138.733%
2025-07-30	8.7000	8.7000	8.5000	8.5000	-1.163%	10	313	+130.588%
2025-07-29	8.6000	8.6000	8.6000	8.6000	-0.463%	1	308	+127.907%
2025-07-28	8.9000	8.9000	8.6400	8.6400	-3.247%	36	308	+126.852%
2025-07-25	8.6500	8.9300	8.6500	8.9300	-2.404%	23	296	+119.485%
2025-07-24	9.1500	9.1500	9.1500	9.1500	+7.774%	5	278	+114.208%
2025-07-23	8.4900	8.4900	8.4900	8.4900	+0.473%	3	273	+130.860%
2025-07-22	8.5400	8.5400	8.4200	8.4500	-0.588%	9	271	+131.953%
2025-07-21	8.5000	8.5000	8.5000	8.5000	+5.328%	1	267	+130.588%
2025-07-18	8.0700	8.0700	8.0700	8.0700	+1.255%	2	267	+142.875%
2025-07-17	7.5100	7.9700	7.5100	7.9700	+16.350%	11	265	+145.922%
2025-07-16	6.8500	6.8500	6.8500	6.8500	-7.682%	1	255	+186.131%
2025-07-15	7.5900	7.5900	7.4200	7.4200	-7.250%	2	256	+164.151%
2025-07-14	7.9000	8.0300	7.9000	8.0000	+1.266%	245	255	+145.000%
2025-07-11	7.6400	7.9000	7.6400	7.9000	0.000%	22	0	+148.101%