Dark

BAC20271217C50
BAC Dec 17 2027 50.00 Call (BAC271217C00050000)
option OPRA

EOD

Jul 1, 2026

13.23+6.265%(+0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.2300	13.2300	13.2300	13.2300	+6.265%	1	859	0.000%
2026-06-30	12.2000	12.4500	12.2000	12.4500	-2.353%	15	859	+6.265%
2026-06-26	12.6500	12.8500	12.6000	12.7500	-1.392%	156	865	+3.765%
2026-06-23	13.0000	13.0000	12.8100	12.9300	+1.253%	208	760	+2.320%
2026-06-17	12.7700	12.7700	12.7700	12.7700	+10.372%	1	561	+3.602%
2026-06-12	11.2500	11.6800	11.2500	11.5700	+7.628%	8	561	+14.347%
2026-06-11	10.7500	10.7500	10.7500	10.7500	-1.376%	2	566	+23.070%
2026-06-10	10.9000	10.9000	10.9000	10.9000	+5.825%	4	568	+21.376%
2026-06-05	10.3000	10.3000	10.3000	10.3000	+2.488%	5	568	+28.447%
2026-06-04	10.0500	10.0500	10.0500	10.0500	+12.921%	10	573	+31.642%
2026-06-02	8.9500	8.9500	8.9000	8.9000	+8.537%	2	583	+48.652%
2026-05-29	8.2000	8.2000	8.2000	8.2000	+6.218%	5	584	+61.341%
2026-05-28	7.7200	7.7200	7.7200	7.7200	-11.569%	1	587	+71.373%
2026-05-22	8.7300	8.7300	8.7300	8.7300	+11.923%	6	581	+51.546%
2026-05-18	7.8000	7.8000	7.8000	7.8000	+6.267%	80	581	+69.615%
2026-05-15	7.3400	7.3400	7.3400	7.3400	-2.523%	1	501	+80.245%
2026-05-14	7.5300	7.5300	7.5300	7.5300	-1.051%	2	501	+75.697%
2026-05-13	7.7800	7.7800	7.6100	7.6100	-10.153%	3	502	+73.850%
2026-05-12	8.4700	8.4700	8.4700	8.4700	+3.293%	1	502	+56.198%
2026-05-11	8.2000	8.2000	8.1500	8.2000	-2.381%	9	502	+61.341%
2026-05-08	8.5000	8.5000	8.4000	8.4000	-10.828%	4	501	+57.500%
2026-05-01	9.4200	9.4200	9.4200	9.4200	+0.213%	7	497	+40.446%
2026-04-29	9.4000	9.4000	9.4000	9.4000	+3.070%	10	497	+40.745%
2026-04-23	9.8000	9.8000	9.1200	9.1200	-7.128%	46	507	+45.066%
2026-04-21	10.6300	10.6300	9.8200	9.8200	+3.368%	4	551	+34.725%
2026-04-20	10.0100	10.0100	9.5000	9.5000	-3.061%	45	551	+39.263%
2026-04-14	9.8000	9.8000	9.8000	9.8000	-2.000%	3	551	+35.000%
2026-04-13	10.0000	10.0000	10.0000	10.0000	+2.041%	10	553	+32.300%
2026-04-10	9.5000	9.8000	9.5000	9.8000	+1.554%	2	553	+35.000%
2026-04-09	9.2300	9.6500	9.2300	9.6500	+3.763%	7	553	+37.098%
2026-04-08	9.0300	9.3000	9.0300	9.3000	+34.783%	5	556	+42.258%
2026-03-30	7.0300	7.0300	6.7500	6.9000	-6.122%	25	555	+91.739%
2026-03-26	7.3500	7.3500	7.3500	7.3500	+5.755%	2	540	+80.000%
2026-03-24	6.9500	6.9500	6.9500	6.9500	-2.933%	15	540	+90.360%
2026-03-23	7.1100	7.1600	7.1100	7.1600	+7.669%	2	540	+84.777%
2026-03-20	6.6000	6.6500	6.6000	6.6500	+0.758%	46	541	+98.947%
2026-03-16	6.6000	6.6200	6.6000	6.6000	-2.798%	72	546	+100.455%
2026-03-13	6.8000	6.8000	6.7900	6.7900	+1.343%	3	586	+94.845%
2026-03-12	6.8000	6.8000	6.7000	6.7000	-11.842%	8	585	+97.463%
2026-03-11	7.6000	7.6000	7.6000	7.6000	+4.539%	13	577	+74.079%
2026-03-10	7.2700	7.2700	7.2700	7.2700	+0.972%	2	577	+81.981%
2026-03-09	6.5000	7.2000	6.5000	7.2000	+1.408%	8	577	+83.750%
2026-03-06	7.1000	7.1000	7.1000	7.1000	-11.028%	1	577	+86.338%
2026-03-05	7.9700	7.9800	7.9700	7.9800	-2.445%	14	577	+65.789%
2026-03-04	8.1700	8.1800	8.1700	8.1800	+0.988%	2	577	+61.736%
2026-03-03	8.3600	8.3600	8.1000	8.1000	+4.516%	7	575	+63.333%
2026-03-02	7.7500	7.7500	7.7500	7.7500	-7.628%	5	581	+70.710%
2026-02-27	8.3900	8.3900	8.3900	8.3900	-11.404%	2	581	+57.688%
2026-02-26	9.4700	9.4700	9.4700	9.4700	+5.457%	5	581	+39.704%
2026-02-25	8.9800	8.9800	8.9800	8.9800	+4.419%	32	581	+47.327%
2026-02-24	8.5500	8.6000	8.0500	8.6000	-4.762%	72	581	+53.837%
2026-02-23	9.0300	9.0300	9.0300	9.0300	+0.894%	11	549	+46.512%
2026-02-19	8.9500	8.9500	8.9500	8.9500	-16.355%	10	560	+47.821%
2026-02-11	10.7000	10.7000	10.7000	10.7000	-2.283%	1	560	+23.645%
2026-02-10	11.9000	11.9000	10.9500	10.9500	-8.750%	11	559	+20.822%
2026-02-06	12.0000	12.0000	12.0000	12.0000	+5.263%	20	558	+10.250%
2026-02-04	11.4000	11.4000	11.4000	11.4000	+1.423%	1	578	+16.053%
2026-02-03	11.2400	11.2400	11.2400	11.2400	+17.696%	2	579	+17.705%
2026-01-29	9.5500	9.5500	9.5500	9.5500	+7.910%	1	581	+38.534%
2026-01-28	9.0500	9.0500	8.8500	8.8500	-3.067%	5	580	+49.492%
2026-01-27	9.1300	9.1300	9.1300	9.1300	-2.144%	1	580	+44.907%
2026-01-23	9.3300	9.3300	9.3300	9.3300	-3.115%	10	579	+41.801%
2026-01-21	9.5500	9.6300	9.5500	9.6300	-3.216%	15	584	+37.383%
2026-01-15	9.7200	9.9500	9.4000	9.9500	+1.324%	31	583	+32.965%
2026-01-14	9.9000	9.9500	9.3900	9.8200	-17.479%	47	599	+34.725%
2026-01-13	11.9000	11.9000	11.9000	11.9000	-0.833%	1	589	+11.176%
2026-01-12	11.6000	12.0000	11.6000	12.0000	-2.360%	25	589	+10.250%
2026-01-09	12.2900	12.2900	12.2900	12.2900	-1.443%	4	589	+7.648%
2026-01-08	12.4700	12.4700	12.4700	12.4700	-4.954%	9	591	+6.095%
2026-01-06	13.1300	13.1300	13.1200	13.1200	+9.607%	520	594	+0.838%
2026-01-02	11.6000	11.9700	11.6000	11.9700	+2.308%	11	1,037	+10.526%
2025-12-31	11.7500	11.7500	11.7000	11.7000	-1.681%	16	1,037	+13.077%
2025-12-29	11.9000	11.9000	11.9000	11.9000	-5.929%	2	1,037	+11.176%
2025-12-26	12.6500	12.6500	12.6500	12.6500	-0.784%	71	1,038	+4.585%
2025-12-24	12.8500	12.8500	12.7500	12.7500	+1.190%	2	987	+3.765%
2025-12-22	12.2100	12.6000	12.2000	12.6000	-0.474%	9	987	+5.000%
2025-12-19	12.6600	12.6600	12.6600	12.6600	+12.035%	1	985	+4.502%
2025-12-18	11.3000	11.3000	11.3000	11.3000	-7.377%	3	985	+17.080%
2025-12-16	12.4200	12.4200	12.2000	12.2000	+2.521%	4	982	+8.443%
2025-12-12	11.8500	11.9000	11.8500	11.9000	+3.478%	49	983	+11.176%
2025-12-11	11.4300	11.5000	11.4200	11.5000	+0.262%	20	934	+15.043%
2025-12-09	10.9000	11.4800	10.9000	11.4700	+1.325%	13	934	+15.344%
2025-12-04	11.3200	11.3200	11.3200	11.3200	+4.524%	1	937	+16.873%
2025-12-03	10.8600	10.8600	10.8300	10.8300	+5.659%	50	937	+22.161%
2025-12-02	10.2500	10.2500	10.2500	10.2500	+7.895%	25	980	+29.073%
2025-11-21	9.0000	9.5000	9.0000	9.5000	-4.523%	9	1,000	+39.263%
2025-11-18	9.9500	9.9500	9.9500	9.9500	+0.505%	3	994	+32.965%
2025-11-17	9.9000	9.9000	9.9000	9.9000	-3.320%	1	992	+33.636%
2025-11-14	9.6000	10.2400	9.6000	10.2400	-2.383%	24	992	+29.199%
2025-11-13	10.6000	10.6000	10.4900	10.4900	-6.756%	7	979	+26.120%
2025-11-12	11.2200	11.2500	11.2200	11.2500	+2.273%	13	979	+17.600%
2025-11-11	10.7500	11.0000	10.7500	11.0000	+0.640%	25	954	+20.273%
2025-11-10	10.9300	10.9300	10.9300	10.9300	+4.294%	2	954	+21.043%
2025-11-07	10.4800	10.4800	10.4800	10.4800	+2.144%	1	952	+26.240%
2025-11-05	9.7500	10.2600	9.7500	10.2600	-2.099%	7	951	+28.947%
2025-11-04	10.4800	10.4800	10.4800	10.4800	+3.762%	1	951	+26.240%
2025-10-31	10.1000	10.1000	10.1000	10.1000	+7.447%	1	951	+30.990%
2025-10-23	9.4000	9.4000	9.4000	9.4000	+6.697%	1	952	+40.745%
2025-10-22	8.8100	8.8100	8.8100	8.8100	-4.239%	1	952	+50.170%
2025-10-21	9.3000	9.3000	9.2000	9.2000	-4.366%	16	951	+43.804%
2025-10-20	9.6200	9.6200	9.6200	9.6200	+2.449%	3	953	+37.526%
2025-10-17	9.3900	9.3900	9.3900	9.3900	+8.681%	1	953	+40.895%
2025-10-16	8.6500	8.6500	8.6400	8.6400	-14.709%	29	952	+53.125%
2025-10-15	9.8000	10.1300	9.8000	10.1300	+20.166%	24	923	+30.602%
2025-10-14	8.4300	8.4300	8.4300	8.4300	+11.214%	6	925	+56.940%
2025-10-13	7.5800	7.5800	7.5800	7.5800	-0.915%	100	922	+74.538%
2025-10-10	8.2500	8.2500	7.6500	7.6500	-10.526%	12	822	+72.941%
2025-10-07	8.7000	8.7000	8.5500	8.5500	+1.665%	4	832	+54.737%
2025-10-06	8.4100	8.4100	8.4100	8.4100	-5.506%	1	830	+57.313%
2025-09-30	9.1200	9.1200	8.9000	8.9000	-8.058%	3	831	+48.652%
2025-09-29	9.6800	9.6800	9.6700	9.6800	-0.309%	4	832	+36.674%
2025-09-26	9.7100	9.7100	9.7100	9.7100	+2.751%	2	836	+36.251%
2025-09-25	9.4500	9.4500	9.4500	9.4500	-2.073%	2	838	+40.000%
2025-09-24	9.6500	9.6500	9.6500	9.6500	+4.437%	1	838	+37.098%
2025-09-23	9.6000	9.6000	9.2400	9.2400	-3.145%	4	838	+43.182%
2025-09-22	9.5400	9.5400	9.5400	9.5400	+0.421%	3	840	+38.679%
2025-09-18	9.6300	9.6300	9.5000	9.5000	+4.972%	5	843	+39.263%
2025-09-17	8.9500	9.0500	8.8700	9.0500	+5.110%	6	840	+46.188%
2025-09-16	8.6200	8.6200	8.6100	8.6100	+0.702%	16	838	+53.659%
2025-09-15	8.5500	8.7600	8.5000	8.5500	0.000%	9	838	+54.737%
2025-09-12	8.6000	8.6000	8.5500	8.5500	-0.581%	2	836	+54.737%
2025-09-11	8.5700	8.6000	8.5700	8.6000	+2.994%	11	836	+53.837%
2025-09-09	7.9700	8.4200	7.9700	8.3500	+6.641%	33	836	+58.443%
2025-09-08	7.8300	7.8300	7.8300	7.8300	-0.255%	16	831	+68.966%
2025-09-05	8.0800	8.0800	7.7500	7.8500	-5.193%	14	815	+68.535%
2025-09-02	8.0000	8.3400	8.0000	8.2800	-3.384%	62	802	+59.783%
2025-08-29	8.4000	8.5700	8.4000	8.5700	+1.420%	9	750	+54.376%
2025-08-28	8.3000	8.4900	8.3000	8.4500	+0.476%	12	750	+56.568%
2025-08-27	8.1000	8.4100	8.1000	8.4100	+5.257%	57	746	+57.313%
2025-08-26	7.8400	8.0000	7.8400	7.9900	+1.913%	26	692	+65.582%
2025-08-25	7.6900	7.8400	7.6900	7.8400	-0.759%	27	682	+68.750%
2025-08-22	7.7200	7.9000	7.7000	7.9000	+10.490%	575	666	+67.468%
2025-08-21	7.1500	7.1500	7.1500	7.1500	+1.418%	5	202	+85.035%
2025-08-20	7.0500	7.0500	7.0500	7.0500	+1.439%	10	197	+87.660%
2025-08-19	6.8300	6.9500	6.8300	6.9500	+0.434%	22	187	+90.360%
2025-08-18	6.7100	6.9200	6.7100	6.9200	+8.976%	23	167	+91.185%
2025-08-15	6.4000	6.4000	6.3500	6.3500	-5.506%	6	152	+108.346%
2025-08-14	6.5100	6.7200	6.5100	6.7200	+2.283%	7	152	+96.875%
2025-08-13	6.6000	6.6000	6.5700	6.5700	-0.455%	10	147	+101.370%
2025-08-12	6.6000	6.6000	6.6000	6.6000	+17.438%	10	139	+100.455%
2025-08-08	5.6200	5.6200	5.6200	5.6200	+6.238%	1	139	+135.409%
2025-08-07	5.2500	5.2900	5.2500	5.2900	-6.372%	6	139	+150.095%
2025-08-06	5.6500	5.6500	5.6500	5.6500	+1.802%	1	134	+134.159%
2025-08-05	5.4600	5.5500	5.4600	5.5500	-3.478%	3	133	+138.378%
2025-08-04	5.7300	5.7500	5.7300	5.7500	0.000%	2	131	+130.087%
2025-08-01	6.0500	6.0500	5.7000	5.7500	-15.441%	13	130	+130.087%
2025-07-31	6.8000	6.8000	6.8000	6.8000	-4.762%	1	118	+94.559%
2025-07-30	7.1800	7.1800	7.1400	7.1400	-0.140%	19	118	+85.294%
2025-07-29	7.1500	7.1500	7.1500	7.1500	-0.279%	7	118	+85.035%
2025-07-28	7.2000	7.2000	7.1600	7.1700	-0.830%	51	116	+84.519%
2025-07-25	7.2300	7.2500	7.2300	7.2300	-2.823%	6	75	+82.988%
2025-07-24	7.4400	7.6100	7.4300	7.4400	+2.338%	17	81	+77.823%
2025-07-23	7.1000	7.2700	7.0900	7.2700	+1.964%	3	74	+81.981%
2025-07-22	7.0500	7.1300	7.0500	7.1300	+0.992%	5	72	+85.554%
2025-07-21	6.8400	7.0600	6.8400	7.0600	+5.216%	12	72	+87.394%
2025-07-18	6.5600	6.7100	6.5600	6.7100	+7.360%	15	68	+97.168%
2025-07-17	6.2400	6.2500	6.2400	6.2500	+5.932%	2	58	+111.680%
2025-07-16	5.7500	5.9000	5.7500	5.9000	-8.100%	54	57	+124.237%
2025-07-15	6.4200	6.4200	6.4200	6.4200	-1.231%	1	3	+106.075%
2025-07-14	6.5000	6.5000	6.5000	6.5000	-1.515%	2	3	+103.538%
2025-07-11	6.6000	6.6000	6.6000	6.6000	0.000%	1	0	+100.455%