Dark

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

EOD

Aug 21, 2026

15.30-8.108%(-1.35)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	15.3000	15.3000	15.3000	15.3000	-8.108%	10	868	0.000%
2026-08-19	16.6500	16.6500	16.6500	16.6500	-6.461%	5	858	-8.108%
2026-08-17	18.1300	18.2700	17.8000	17.8000	+1.714%	19	858	-14.045%
2026-08-14	17.5000	17.5000	17.5000	17.5000	-2.778%	3	859	-12.571%
2026-08-13	17.5500	18.0000	17.5500	18.0000	-1.099%	3	862	-15.000%
2026-08-12	18.2000	18.2000	18.2000	18.2000	+1.224%	1	860	-15.934%
2026-08-11	17.9800	17.9800	17.9800	17.9800	+3.931%	10	859	-14.905%
2026-08-10	17.3000	17.3000	17.3000	17.3000	+3.655%	2	859	-11.561%
2026-08-06	16.6900	16.6900	16.6900	16.6900	-0.358%	1	859	-8.328%
2026-08-05	16.7500	16.7500	16.7500	16.7500	+0.239%	1	859	-8.657%
2026-07-29	16.7100	16.7100	16.7100	16.7100	+0.180%	1	859	-8.438%
2026-07-27	16.3000	16.6800	16.3000	16.6800	+7.613%	3	858	-8.273%
2026-07-23	15.4600	15.5000	15.4600	15.5000	-2.516%	8	861	-1.290%
2026-07-22	15.9000	15.9000	15.9000	15.9000	+8.090%	15	863	-3.774%
2026-07-21	14.7100	14.7100	14.7100	14.7100	-1.802%	8	863	+4.011%
2026-07-20	14.9500	14.9800	14.9500	14.9800	-0.926%	2	859	+2.136%
2026-07-17	15.1200	15.1200	15.1200	15.1200	-4.425%	1	858	+1.190%
2026-07-15	15.8200	15.8200	15.8200	15.8200	+4.768%	1	857	-3.287%
2026-07-14	15.3000	15.3000	15.1000	15.1000	+7.397%	7	856	+1.325%
2026-07-13	13.9400	14.0600	13.8900	14.0600	-3.034%	37	861	+8.819%
2026-07-10	14.3000	14.5000	14.3000	14.5000	+6.618%	4	857	+5.517%
2026-07-08	13.4500	13.6000	13.4500	13.6000	-6.593%	13	855	+12.500%
2026-07-07	14.4300	14.5600	14.4300	14.5600	+1.676%	3	857	+5.082%
2026-07-06	14.3200	14.3200	14.3200	14.3200	+8.239%	8	859	+6.844%
2026-07-01	13.2300	13.2300	13.2300	13.2300	+6.265%	1	859	+15.646%
2026-06-30	12.2000	12.4500	12.2000	12.4500	-2.353%	15	859	+22.892%
2026-06-26	12.6500	12.8500	12.6000	12.7500	-1.392%	156	865	+20.000%
2026-06-23	13.0000	13.0000	12.8100	12.9300	+1.253%	208	760	+18.329%
2026-06-17	12.7700	12.7700	12.7700	12.7700	+10.372%	1	561	+19.812%
2026-06-12	11.2500	11.6800	11.2500	11.5700	+7.628%	8	561	+32.239%
2026-06-11	10.7500	10.7500	10.7500	10.7500	-1.376%	2	566	+42.326%
2026-06-10	10.9000	10.9000	10.9000	10.9000	+5.825%	4	568	+40.367%
2026-06-05	10.3000	10.3000	10.3000	10.3000	+2.488%	5	568	+48.544%
2026-06-04	10.0500	10.0500	10.0500	10.0500	+12.921%	10	573	+52.239%
2026-06-02	8.9500	8.9500	8.9000	8.9000	+8.537%	2	583	+71.910%
2026-05-29	8.2000	8.2000	8.2000	8.2000	+6.218%	5	584	+86.585%
2026-05-28	7.7200	7.7200	7.7200	7.7200	-11.569%	1	587	+98.187%
2026-05-22	8.7300	8.7300	8.7300	8.7300	+11.923%	6	581	+75.258%
2026-05-18	7.8000	7.8000	7.8000	7.8000	+6.267%	80	581	+96.154%
2026-05-15	7.3400	7.3400	7.3400	7.3400	-2.523%	1	501	+108.447%
2026-05-14	7.5300	7.5300	7.5300	7.5300	-1.051%	2	501	+103.187%
2026-05-13	7.7800	7.7800	7.6100	7.6100	-10.153%	3	502	+101.051%
2026-05-12	8.4700	8.4700	8.4700	8.4700	+3.293%	1	502	+80.638%
2026-05-11	8.2000	8.2000	8.1500	8.2000	-2.381%	9	502	+86.585%
2026-05-08	8.5000	8.5000	8.4000	8.4000	-10.828%	4	501	+82.143%
2026-05-01	9.4200	9.4200	9.4200	9.4200	+0.213%	7	497	+62.420%
2026-04-29	9.4000	9.4000	9.4000	9.4000	+3.070%	10	497	+62.766%
2026-04-23	9.8000	9.8000	9.1200	9.1200	-7.128%	46	507	+67.763%
2026-04-21	10.6300	10.6300	9.8200	9.8200	+3.368%	4	551	+55.804%
2026-04-20	10.0100	10.0100	9.5000	9.5000	-3.061%	45	551	+61.053%
2026-04-14	9.8000	9.8000	9.8000	9.8000	-2.000%	3	551	+56.122%
2026-04-13	10.0000	10.0000	10.0000	10.0000	+2.041%	10	553	+53.000%
2026-04-10	9.5000	9.8000	9.5000	9.8000	+1.554%	2	553	+56.122%
2026-04-09	9.2300	9.6500	9.2300	9.6500	+3.763%	7	553	+58.549%
2026-04-08	9.0300	9.3000	9.0300	9.3000	+34.783%	5	556	+64.516%
2026-03-30	7.0300	7.0300	6.7500	6.9000	-6.122%	25	555	+121.739%
2026-03-26	7.3500	7.3500	7.3500	7.3500	+5.755%	2	540	+108.163%
2026-03-24	6.9500	6.9500	6.9500	6.9500	-2.933%	15	540	+120.144%
2026-03-23	7.1100	7.1600	7.1100	7.1600	+7.669%	2	540	+113.687%
2026-03-20	6.6000	6.6500	6.6000	6.6500	+0.758%	46	541	+130.075%
2026-03-16	6.6000	6.6200	6.6000	6.6000	-2.798%	72	546	+131.818%
2026-03-13	6.8000	6.8000	6.7900	6.7900	+1.343%	3	586	+125.331%
2026-03-12	6.8000	6.8000	6.7000	6.7000	-11.842%	8	585	+128.358%
2026-03-11	7.6000	7.6000	7.6000	7.6000	+4.539%	13	577	+101.316%
2026-03-10	7.2700	7.2700	7.2700	7.2700	+0.972%	2	577	+110.454%
2026-03-09	6.5000	7.2000	6.5000	7.2000	+1.408%	8	577	+112.500%
2026-03-06	7.1000	7.1000	7.1000	7.1000	-11.028%	1	577	+115.493%
2026-03-05	7.9700	7.9800	7.9700	7.9800	-2.445%	14	577	+91.729%
2026-03-04	8.1700	8.1800	8.1700	8.1800	+0.988%	2	577	+87.042%
2026-03-03	8.3600	8.3600	8.1000	8.1000	+4.516%	7	575	+88.889%
2026-03-02	7.7500	7.7500	7.7500	7.7500	-7.628%	5	581	+97.419%
2026-02-27	8.3900	8.3900	8.3900	8.3900	-11.404%	2	581	+82.360%
2026-02-26	9.4700	9.4700	9.4700	9.4700	+5.457%	5	581	+61.563%
2026-02-25	8.9800	8.9800	8.9800	8.9800	+4.419%	32	581	+70.379%
2026-02-24	8.5500	8.6000	8.0500	8.6000	-4.762%	72	581	+77.907%
2026-02-23	9.0300	9.0300	9.0300	9.0300	+0.894%	11	549	+69.435%
2026-02-19	8.9500	8.9500	8.9500	8.9500	-16.355%	10	560	+70.950%
2026-02-11	10.7000	10.7000	10.7000	10.7000	-2.283%	1	560	+42.991%
2026-02-10	11.9000	11.9000	10.9500	10.9500	-8.750%	11	559	+39.726%
2026-02-06	12.0000	12.0000	12.0000	12.0000	+5.263%	20	558	+27.500%
2026-02-04	11.4000	11.4000	11.4000	11.4000	+1.423%	1	578	+34.211%
2026-02-03	11.2400	11.2400	11.2400	11.2400	+17.696%	2	579	+36.121%
2026-01-29	9.5500	9.5500	9.5500	9.5500	+7.910%	1	581	+60.209%
2026-01-28	9.0500	9.0500	8.8500	8.8500	-3.067%	5	580	+72.881%
2026-01-27	9.1300	9.1300	9.1300	9.1300	-2.144%	1	580	+67.579%
2026-01-23	9.3300	9.3300	9.3300	9.3300	-3.115%	10	579	+63.987%
2026-01-21	9.5500	9.6300	9.5500	9.6300	-3.216%	15	584	+58.879%
2026-01-15	9.7200	9.9500	9.4000	9.9500	+1.324%	31	583	+53.769%
2026-01-14	9.9000	9.9500	9.3900	9.8200	-17.479%	47	599	+55.804%
2026-01-13	11.9000	11.9000	11.9000	11.9000	-0.833%	1	589	+28.571%
2026-01-12	11.6000	12.0000	11.6000	12.0000	-2.360%	25	589	+27.500%
2026-01-09	12.2900	12.2900	12.2900	12.2900	-1.443%	4	589	+24.491%
2026-01-08	12.4700	12.4700	12.4700	12.4700	-4.954%	9	591	+22.694%
2026-01-06	13.1300	13.1300	13.1200	13.1200	+9.607%	520	594	+16.616%
2026-01-02	11.6000	11.9700	11.6000	11.9700	+2.308%	11	1,037	+27.820%
2025-12-31	11.7500	11.7500	11.7000	11.7000	-1.681%	16	1,037	+30.769%
2025-12-29	11.9000	11.9000	11.9000	11.9000	-5.929%	2	1,037	+28.571%
2025-12-26	12.6500	12.6500	12.6500	12.6500	-0.784%	71	1,038	+20.949%
2025-12-24	12.8500	12.8500	12.7500	12.7500	+1.190%	2	987	+20.000%
2025-12-22	12.2100	12.6000	12.2000	12.6000	-0.474%	9	987	+21.429%
2025-12-19	12.6600	12.6600	12.6600	12.6600	+12.035%	1	985	+20.853%
2025-12-18	11.3000	11.3000	11.3000	11.3000	-7.377%	3	985	+35.398%
2025-12-16	12.4200	12.4200	12.2000	12.2000	+2.521%	4	982	+25.410%
2025-12-12	11.8500	11.9000	11.8500	11.9000	+3.478%	49	983	+28.571%
2025-12-11	11.4300	11.5000	11.4200	11.5000	+0.262%	20	934	+33.043%
2025-12-09	10.9000	11.4800	10.9000	11.4700	+1.325%	13	934	+33.391%
2025-12-04	11.3200	11.3200	11.3200	11.3200	+4.524%	1	937	+35.159%
2025-12-03	10.8600	10.8600	10.8300	10.8300	+5.659%	50	937	+41.274%
2025-12-02	10.2500	10.2500	10.2500	10.2500	+7.895%	25	980	+49.268%
2025-11-21	9.0000	9.5000	9.0000	9.5000	-4.523%	9	1,000	+61.053%
2025-11-18	9.9500	9.9500	9.9500	9.9500	+0.505%	3	994	+53.769%
2025-11-17	9.9000	9.9000	9.9000	9.9000	-3.320%	1	992	+54.545%
2025-11-14	9.6000	10.2400	9.6000	10.2400	-2.383%	24	992	+49.414%
2025-11-13	10.6000	10.6000	10.4900	10.4900	-6.756%	7	979	+45.853%
2025-11-12	11.2200	11.2500	11.2200	11.2500	+2.273%	13	979	+36.000%
2025-11-11	10.7500	11.0000	10.7500	11.0000	+0.640%	25	954	+39.091%
2025-11-10	10.9300	10.9300	10.9300	10.9300	+4.294%	2	954	+39.982%
2025-11-07	10.4800	10.4800	10.4800	10.4800	+2.144%	1	952	+45.992%
2025-11-05	9.7500	10.2600	9.7500	10.2600	-2.099%	7	951	+49.123%
2025-11-04	10.4800	10.4800	10.4800	10.4800	+3.762%	1	951	+45.992%
2025-10-31	10.1000	10.1000	10.1000	10.1000	+7.447%	1	951	+51.485%
2025-10-23	9.4000	9.4000	9.4000	9.4000	+6.697%	1	952	+62.766%
2025-10-22	8.8100	8.8100	8.8100	8.8100	-4.239%	1	952	+73.666%
2025-10-21	9.3000	9.3000	9.2000	9.2000	-4.366%	16	951	+66.304%
2025-10-20	9.6200	9.6200	9.6200	9.6200	+2.449%	3	953	+59.044%
2025-10-17	9.3900	9.3900	9.3900	9.3900	+8.681%	1	953	+62.939%
2025-10-16	8.6500	8.6500	8.6400	8.6400	-14.709%	29	952	+77.083%
2025-10-15	9.8000	10.1300	9.8000	10.1300	+20.166%	24	923	+51.037%
2025-10-14	8.4300	8.4300	8.4300	8.4300	+11.214%	6	925	+81.495%
2025-10-13	7.5800	7.5800	7.5800	7.5800	-0.915%	100	922	+101.847%
2025-10-10	8.2500	8.2500	7.6500	7.6500	-10.526%	12	822	+100.000%
2025-10-07	8.7000	8.7000	8.5500	8.5500	+1.665%	4	832	+78.947%
2025-10-06	8.4100	8.4100	8.4100	8.4100	-5.506%	1	830	+81.926%
2025-09-30	9.1200	9.1200	8.9000	8.9000	-8.058%	3	831	+71.910%
2025-09-29	9.6800	9.6800	9.6700	9.6800	-0.309%	4	832	+58.058%
2025-09-26	9.7100	9.7100	9.7100	9.7100	+2.751%	2	836	+57.570%
2025-09-25	9.4500	9.4500	9.4500	9.4500	-2.073%	2	838	+61.905%
2025-09-24	9.6500	9.6500	9.6500	9.6500	+4.437%	1	838	+58.549%
2025-09-23	9.6000	9.6000	9.2400	9.2400	-3.145%	4	838	+65.584%
2025-09-22	9.5400	9.5400	9.5400	9.5400	+0.421%	3	840	+60.377%
2025-09-18	9.6300	9.6300	9.5000	9.5000	+4.972%	5	843	+61.053%
2025-09-17	8.9500	9.0500	8.8700	9.0500	+5.110%	6	840	+69.061%
2025-09-16	8.6200	8.6200	8.6100	8.6100	+0.702%	16	838	+77.700%
2025-09-15	8.5500	8.7600	8.5000	8.5500	0.000%	9	838	+78.947%
2025-09-12	8.6000	8.6000	8.5500	8.5500	-0.581%	2	836	+78.947%
2025-09-11	8.5700	8.6000	8.5700	8.6000	+2.994%	11	836	+77.907%
2025-09-09	7.9700	8.4200	7.9700	8.3500	+6.641%	33	836	+83.234%
2025-09-08	7.8300	7.8300	7.8300	7.8300	-0.255%	16	831	+95.402%
2025-09-05	8.0800	8.0800	7.7500	7.8500	-5.193%	14	815	+94.904%
2025-09-02	8.0000	8.3400	8.0000	8.2800	-3.384%	62	802	+84.783%
2025-08-29	8.4000	8.5700	8.4000	8.5700	+1.420%	9	750	+78.530%
2025-08-28	8.3000	8.4900	8.3000	8.4500	+0.476%	12	750	+81.065%
2025-08-27	8.1000	8.4100	8.1000	8.4100	+5.257%	57	746	+81.926%
2025-08-26	7.8400	8.0000	7.8400	7.9900	+1.913%	26	692	+91.489%
2025-08-25	7.6900	7.8400	7.6900	7.8400	-0.759%	27	682	+95.153%
2025-08-22	7.7200	7.9000	7.7000	7.9000	+10.490%	575	666	+93.671%
2025-08-21	7.1500	7.1500	7.1500	7.1500	+1.418%	5	202	+113.986%
2025-08-20	7.0500	7.0500	7.0500	7.0500	+1.439%	10	197	+117.021%
2025-08-19	6.8300	6.9500	6.8300	6.9500	+0.434%	22	187	+120.144%
2025-08-18	6.7100	6.9200	6.7100	6.9200	+8.976%	23	167	+121.098%
2025-08-15	6.4000	6.4000	6.3500	6.3500	-5.506%	6	152	+140.945%
2025-08-14	6.5100	6.7200	6.5100	6.7200	+2.283%	7	152	+127.679%
2025-08-13	6.6000	6.6000	6.5700	6.5700	-0.455%	10	147	+132.877%
2025-08-12	6.6000	6.6000	6.6000	6.6000	+17.438%	10	139	+131.818%
2025-08-08	5.6200	5.6200	5.6200	5.6200	+6.238%	1	139	+172.242%
2025-08-07	5.2500	5.2900	5.2500	5.2900	-6.372%	6	139	+189.225%
2025-08-06	5.6500	5.6500	5.6500	5.6500	+1.802%	1	134	+170.796%
2025-08-05	5.4600	5.5500	5.4600	5.5500	-3.478%	3	133	+175.676%
2025-08-04	5.7300	5.7500	5.7300	5.7500	0.000%	2	131	+166.087%
2025-08-01	6.0500	6.0500	5.7000	5.7500	-15.441%	13	130	+166.087%
2025-07-31	6.8000	6.8000	6.8000	6.8000	-4.762%	1	118	+125.000%
2025-07-30	7.1800	7.1800	7.1400	7.1400	-0.140%	19	118	+114.286%
2025-07-29	7.1500	7.1500	7.1500	7.1500	-0.279%	7	118	+113.986%
2025-07-28	7.2000	7.2000	7.1600	7.1700	-0.830%	51	116	+113.389%
2025-07-25	7.2300	7.2500	7.2300	7.2300	-2.823%	6	75	+111.618%
2025-07-24	7.4400	7.6100	7.4300	7.4400	+2.338%	17	81	+105.645%
2025-07-23	7.1000	7.2700	7.0900	7.2700	+1.964%	3	74	+110.454%
2025-07-22	7.0500	7.1300	7.0500	7.1300	+0.992%	5	72	+114.586%
2025-07-21	6.8400	7.0600	6.8400	7.0600	+5.216%	12	72	+116.714%
2025-07-18	6.5600	6.7100	6.5600	6.7100	+7.360%	15	68	+128.018%
2025-07-17	6.2400	6.2500	6.2400	6.2500	+5.932%	2	58	+144.800%
2025-07-16	5.7500	5.9000	5.7500	5.9000	-8.100%	54	57	+159.322%
2025-07-15	6.4200	6.4200	6.4200	6.4200	-1.231%	1	3	+138.318%
2025-07-14	6.5000	6.5000	6.5000	6.5000	-1.515%	2	3	+135.385%
2025-07-11	6.6000	6.6000	6.6000	6.6000	0.000%	1	0	+131.818%