Dark

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

EOD

Jul 1, 2026

15.15+2.020%(+0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	14.7500	15.1500	14.7500	15.1500	+2.020%	2	735	0.000%
2026-06-24	14.8500	14.8500	14.8500	14.8500	+5.394%	2	734	+2.020%
2026-06-22	14.0900	14.0900	14.0900	14.0900	+13.446%	1	736	+7.523%
2026-06-11	12.4200	12.4200	12.4200	12.4200	-4.314%	82	736	+21.981%
2026-06-10	12.8000	13.0000	12.7900	12.9800	+5.528%	13	739	+16.718%
2026-06-08	12.3500	12.4200	12.3000	12.3000	+4.681%	24	746	+23.171%
2026-06-05	11.9000	12.2000	11.7500	11.7500	+15.083%	24	770	+28.936%
2026-06-01	10.2100	10.2100	10.2100	10.2100	-1.827%	82	768	+48.384%
2026-05-26	10.3200	10.4000	10.3200	10.4000	+14.286%	2	768	+45.673%
2026-05-18	9.1000	9.1000	9.1000	9.1000	-6.186%	2	767	+66.484%
2026-05-11	8.7000	9.7000	8.7000	9.7000	-19.835%	101	767	+56.186%
2026-05-01	12.1000	12.1000	12.1000	12.1000	+8.036%	2	667	+25.207%
2026-04-28	11.2000	11.2000	11.2000	11.2000	+17.032%	1	667	+35.268%
2026-04-06	9.6000	9.6000	9.5700	9.5700	+13.929%	5	667	+58.307%
2026-03-30	8.4000	8.4000	8.4000	8.4000	+2.439%	5	668	+80.357%
2026-03-27	8.2000	8.2000	8.2000	8.2000	-8.380%	5	673	+84.756%
2026-03-26	8.9500	8.9500	8.9500	8.9500	+1.244%	2	673	+69.274%
2026-03-24	8.8600	8.9000	8.8400	8.8400	+16.777%	12	673	+71.380%
2026-03-19	7.5700	7.5700	7.5700	7.5700	-4.419%	44	668	+100.132%
2026-03-17	8.1500	8.1500	7.9200	7.9200	-0.503%	23	668	+91.288%
2026-03-16	7.9600	7.9600	7.9600	7.9600	-1.970%	6	674	+90.327%
2026-03-12	8.1200	8.1200	8.1200	8.1200	-7.832%	44	674	+86.576%
2026-03-10	8.8100	8.8100	8.8100	8.8100	+3.041%	2	630	+71.964%
2026-03-09	8.5500	8.5500	8.5500	8.5500	-0.233%	1	632	+77.193%
2026-03-06	8.5000	8.5700	8.5000	8.5700	-1.494%	10	631	+76.779%
2026-02-27	8.7000	8.7000	8.7000	8.7000	-19.890%	20	624	+74.138%
2026-02-25	10.4000	10.8600	10.4000	10.8600	+9.919%	13	655	+39.503%
2026-02-24	9.4200	10.0000	9.4200	9.8800	-6.528%	24	655	+53.340%
2026-02-23	11.1500	11.1500	10.5700	10.5700	-4.257%	13	659	+43.330%
2026-02-13	11.0400	11.0400	11.0400	11.0400	-22.254%	10	668	+37.228%
2026-02-06	14.2000	14.2000	14.2000	14.2000	+1.429%	1	668	+6.690%
2026-02-04	13.6000	14.0000	13.6000	14.0000	+11.821%	2	668	+8.214%
2026-02-02	12.1800	12.5200	12.1800	12.5200	+6.553%	12	670	+21.006%
2026-01-29	11.0500	11.7500	11.0500	11.7500	+8.796%	2	681	+28.936%
2026-01-27	10.9700	10.9700	10.8000	10.8000	-1.729%	2	681	+40.278%
2026-01-23	10.9800	10.9900	10.9800	10.9900	-8.417%	11	681	+37.853%
2026-01-20	11.3000	12.0000	11.3000	12.0000	+5.263%	3	670	+26.250%
2026-01-16	11.4000	11.4000	11.4000	11.4000	-0.437%	2	669	+32.895%
2026-01-15	11.6000	11.6000	11.4500	11.4500	+1.327%	78	669	+32.314%
2026-01-14	11.7300	11.7300	11.0000	11.3000	-15.101%	35	593	+34.071%
2026-01-12	13.3100	13.3100	13.3100	13.3100	-7.376%	1	599	+13.824%
2026-01-07	14.3700	14.3700	14.3700	14.3700	+0.209%	5	598	+5.428%
2025-12-26	14.3400	14.3400	14.3400	14.3400	+1.774%	1	603	+5.649%
2025-12-22	14.0900	14.0900	14.0900	14.0900	+3.451%	3	607	+7.523%
2025-12-18	13.7000	13.7000	13.6200	13.6200	+2.792%	250	607	+11.233%
2025-12-17	14.1700	14.1700	13.2500	13.2500	+4.249%	18	497	+14.340%
2025-12-10	12.7100	12.7100	12.7100	12.7100	-3.712%	1	480	+19.197%
2025-12-09	13.2000	13.2000	13.2000	13.2000	0.000%	11	480	+14.773%
2025-12-04	13.2000	13.2000	13.2000	13.2000	+5.600%	1	491	+14.773%
2025-12-01	12.4000	12.5000	12.4000	12.5000	+15.741%	3	491	+21.200%
2025-11-21	10.8000	10.8000	10.8000	10.8000	-6.494%	5	491	+40.278%
2025-11-19	11.5500	11.5500	11.5500	11.5500	+1.762%	11	491	+31.169%
2025-11-18	11.3500	11.3500	11.3500	11.3500	-2.659%	1	491	+33.480%
2025-11-17	11.6600	11.6600	11.6600	11.6600	-2.181%	3	492	+29.931%
2025-11-14	11.9200	11.9200	11.9200	11.9200	-8.799%	12	495	+27.097%
2025-11-12	13.0700	13.0700	13.0700	13.0700	+4.644%	10	483	+15.914%
2025-11-10	12.4900	12.4900	12.4900	12.4900	+2.968%	1	493	+21.297%
2025-11-07	12.1300	12.1300	12.1300	12.1300	-2.177%	20	494	+24.897%
2025-10-30	12.4000	12.4000	12.4000	12.4000	+4.641%	1	494	+22.177%
2025-10-27	11.8500	11.8500	11.8500	11.8500	+7.434%	1	494	+27.848%
2025-10-23	11.0300	11.0300	11.0300	11.0300	+6.570%	1	494	+37.353%
2025-10-22	10.6500	10.6500	10.3500	10.3500	-2.817%	25	495	+46.377%
2025-10-16	11.7500	11.7500	10.6500	10.6500	+10.707%	12	492	+42.254%
2025-10-09	9.6200	9.6200	9.6200	9.6200	-1.333%	3	482	+57.484%
2025-10-08	9.7500	9.7500	9.7500	9.7500	-6.699%	1	482	+55.385%
2025-10-01	10.4500	10.4500	10.4500	10.4500	-3.687%	5	482	+44.976%
2025-09-30	10.9500	10.9500	10.6200	10.8500	-3.982%	31	482	+39.631%
2025-09-25	11.3000	11.3000	11.3000	11.3000	+3.385%	6	511	+34.071%
2025-09-24	10.9300	10.9300	10.9300	10.9300	-2.844%	13	515	+38.609%
2025-09-22	11.2500	11.2500	11.2500	11.2500	-2.174%	5	502	+34.667%
2025-09-19	11.5000	11.5000	11.5000	11.5000	+9.838%	4	504	+31.739%
2025-09-17	10.4700	10.4700	10.4700	10.4700	+4.387%	2	500	+44.699%
2025-09-16	10.0300	10.0300	10.0300	10.0300	-0.693%	2	500	+51.047%
2025-09-12	10.1500	10.1500	10.1000	10.1000	+1.508%	11	500	+50.000%
2025-09-11	10.2000	10.2000	9.9500	9.9500	+1.531%	2	491	+52.261%
2025-09-10	9.8800	9.8800	9.8000	9.8000	-0.204%	3	491	+54.592%
2025-09-09	9.8200	9.8200	9.8200	9.8200	+6.739%	2	492	+54.277%
2025-09-08	9.4700	9.4700	9.2000	9.2000	-2.542%	6	490	+64.674%
2025-09-05	9.8500	9.8500	9.4200	9.4400	-1.152%	19	489	+60.487%
2025-09-03	9.5900	9.5900	9.5000	9.5500	-2.252%	28	501	+58.639%
2025-09-02	9.8900	9.8900	9.7700	9.7700	-4.310%	4	483	+55.067%
2025-08-29	10.2100	10.3400	10.2100	10.2100	+2.202%	3	484	+48.384%
2025-08-28	10.0200	10.0200	9.9900	9.9900	+1.421%	21	484	+51.652%
2025-08-27	9.8500	9.8500	9.8500	9.8500	+1.651%	9	464	+53.807%
2025-08-26	9.3000	9.6900	9.3000	9.6900	+3.305%	8	468	+56.347%
2025-08-25	9.2800	9.3800	9.2300	9.3800	-0.741%	7	463	+61.514%
2025-08-22	8.8500	9.4500	8.8500	9.4500	+9.249%	28	460	+60.317%
2025-08-21	8.4700	8.6500	8.4700	8.6500	+0.933%	4	456	+75.145%
2025-08-20	8.6000	8.6000	8.5700	8.5700	+3.253%	2	457	+76.779%
2025-08-19	8.2300	8.3600	8.2300	8.3000	-0.836%	6	457	+82.530%
2025-08-18	7.6500	8.3700	7.6000	8.3700	+7.308%	42	455	+81.004%
2025-08-15	8.2000	8.2000	7.7500	7.8000	-3.941%	37	450	+94.231%
2025-08-14	7.9300	8.1200	7.9300	8.1200	+3.969%	7	438	+86.576%
2025-08-13	7.9400	8.0700	7.7700	7.8100	-1.637%	26	443	+93.982%
2025-08-12	8.0400	8.0400	7.9000	7.9400	+11.049%	21	443	+90.806%
2025-08-11	7.1500	7.3000	7.1000	7.1500	-0.279%	13	425	+111.888%
2025-08-08	7.1000	7.2000	7.1000	7.1700	+11.163%	5	422	+111.297%
2025-08-07	6.8000	6.8000	6.4500	6.4500	-7.328%	115	422	+134.884%
2025-08-04	7.1400	7.1400	6.9600	6.9600	-1.972%	32	317	+117.672%
2025-08-01	7.0800	7.1000	7.0800	7.1000	-13.520%	10	304	+113.380%
2025-07-31	8.5000	8.5000	8.2100	8.2100	-3.412%	43	309	+84.531%
2025-07-30	8.7000	8.7000	8.5000	8.5000	-1.163%	10	313	+78.235%
2025-07-29	8.6000	8.6000	8.6000	8.6000	-0.463%	1	308	+76.163%
2025-07-28	8.9000	8.9000	8.6400	8.6400	-3.247%	36	308	+75.347%
2025-07-25	8.6500	8.9300	8.6500	8.9300	-2.404%	23	296	+69.653%
2025-07-24	9.1500	9.1500	9.1500	9.1500	+7.774%	5	278	+65.574%
2025-07-23	8.4900	8.4900	8.4900	8.4900	+0.473%	3	273	+78.445%
2025-07-22	8.5400	8.5400	8.4200	8.4500	-0.588%	9	271	+79.290%
2025-07-21	8.5000	8.5000	8.5000	8.5000	+5.328%	1	267	+78.235%
2025-07-18	8.0700	8.0700	8.0700	8.0700	+1.255%	2	267	+87.732%
2025-07-17	7.5100	7.9700	7.5100	7.9700	+16.350%	11	265	+90.088%
2025-07-16	6.8500	6.8500	6.8500	6.8500	-7.682%	1	255	+121.168%
2025-07-15	7.5900	7.5900	7.4200	7.4200	-7.250%	2	256	+104.178%
2025-07-14	7.9000	8.0300	7.9000	8.0000	+1.266%	245	255	+89.375%
2025-07-11	7.6400	7.9000	7.6400	7.9000	0.000%	22	0	+91.772%