Dark

BAC20271217C52.5
BAC Dec 17 2027 52.50 Call (BAC271217C00052500)
option OPRA

EOD

Jun 26, 2026

11.31-7.067%(-0.86)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	11.3100	11.3100	11.3100	11.3100	-7.067%	1	448	0.000%
2026-06-25	11.9500	12.1700	11.9500	12.1700	+9.344%	3	449	-7.067%
2026-06-24	11.1300	11.1300	11.1300	11.1300	+4.507%	5	451	+1.617%
2026-06-22	10.6500	10.6500	10.6500	10.6500	-0.930%	1	451	+6.197%
2026-06-18	10.7500	10.7500	10.7500	10.7500	+5.807%	2	452	+5.209%
2026-06-12	10.2000	10.2000	10.1600	10.1600	+8.085%	2	452	+11.319%
2026-06-11	9.4000	9.4000	9.4000	9.4000	+8.420%	2	453	+20.319%
2026-06-08	8.6700	8.6700	8.6700	8.6700	-0.459%	1	453	+30.450%
2026-06-05	8.9500	8.9500	8.7100	8.7100	+0.694%	26	453	+29.851%
2026-06-04	8.6500	8.6500	8.6500	8.6500	+11.613%	16	455	+30.751%
2026-06-02	7.7500	7.7500	7.7500	7.7500	+17.424%	20	455	+45.935%
2026-05-28	6.6000	6.6000	6.6000	6.6000	-4.348%	1	453	+71.364%
2026-05-27	6.8500	6.9000	6.8500	6.9000	-8.245%	8	453	+63.913%
2026-05-22	7.5200	7.5200	7.5200	7.5200	+15.515%	1	459	+50.399%
2026-05-14	6.5100	6.5100	6.5100	6.5100	-5.652%	3	459	+73.733%
2026-05-13	6.7100	6.9000	6.7100	6.9000	-2.817%	3	455	+63.913%
2026-05-12	6.5700	7.1000	6.4100	7.1000	+5.970%	8	455	+59.296%
2026-05-11	6.7000	6.7000	6.7000	6.7000	-5.634%	1	455	+68.806%
2026-05-08	7.7000	7.7000	7.1000	7.1000	-15.274%	2	455	+59.296%
2026-05-07	8.3800	8.3800	8.3800	8.3800	-2.671%	1	454	+34.964%
2026-05-06	8.6100	8.6100	8.6100	8.6100	+3.986%	5	454	+31.359%
2026-05-05	8.2800	8.2800	8.2800	8.2800	+4.810%	19	459	+36.594%
2026-05-04	7.9000	7.9000	7.9000	7.9000	-5.389%	3	459	+43.165%
2026-04-30	8.3000	8.3500	8.3000	8.3500	+6.777%	3	462	+35.449%
2026-04-29	7.8200	7.8200	7.8200	7.8200	-0.635%	1	462	+44.629%
2026-04-24	7.8800	8.0500	7.7100	7.8700	-15.648%	1,000	462	+43.710%
2026-04-15	9.3300	9.3300	9.3300	9.3300	+8.237%	1	1,186	+21.222%
2026-04-14	8.4600	8.6200	8.4600	8.6200	+1.412%	3	1,186	+31.206%
2026-04-13	8.5000	8.5000	8.5000	8.5000	+0.354%	5	1,189	+33.059%
2026-04-10	8.4000	8.4700	8.2200	8.4700	+4.054%	7	1,189	+33.530%
2026-04-09	7.9800	8.1400	7.9800	8.1400	+3.694%	2	1,195	+38.943%
2026-04-08	7.8500	7.8500	7.8500	7.8500	+29.752%	2	1,194	+44.076%
2026-03-31	6.0500	6.0500	6.0500	6.0500	+6.140%	2	1,192	+86.942%
2026-03-27	5.7500	5.7500	5.7000	5.7000	-10.658%	9	1,192	+98.421%
2026-03-26	6.3800	6.3800	6.3800	6.3800	+22.457%	5	1,192	+77.273%
2026-03-19	5.2100	5.2100	5.2100	5.2100	-6.964%	5	1,197	+117.083%
2026-03-12	5.6000	5.6000	5.6000	5.6000	-2.609%	1	1,192	+101.964%
2026-03-09	5.5000	5.7500	5.5000	5.7500	-3.685%	47	1,193	+96.696%
2026-03-06	5.9700	5.9700	5.9700	5.9700	-12.847%	1	1,200	+89.447%
2026-03-04	6.8500	6.8500	6.8500	6.8500	-1.439%	2	1,201	+65.109%
2026-03-02	6.9500	6.9500	6.9500	6.9500	-15.860%	2	1,199	+62.734%
2026-02-26	8.2600	8.2600	8.2600	8.2600	+11.622%	2	1,197	+36.925%
2026-02-24	7.2000	7.4000	7.2000	7.4000	-19.565%	13	1,197	+52.838%
2026-02-11	9.2000	9.2000	9.2000	9.2000	-16.742%	1	1,193	+22.935%
2026-02-06	10.8000	11.0500	10.8000	11.0500	+8.333%	51	1,193	+2.353%
2026-02-04	10.2000	10.2000	10.2000	10.2000	+12.707%	11	1,243	+10.882%
2026-02-02	9.0500	9.0500	9.0500	9.0500	+9.036%	2	1,237	+24.972%
2026-01-21	9.0000	9.0000	8.2900	8.3000	-2.353%	16	1,239	+36.265%
2026-01-20	8.6300	8.6300	8.5000	8.5000	-3.955%	2	1,248	+33.059%
2026-01-16	8.8500	8.8500	8.8500	8.8500	+2.787%	10	1,250	+27.797%
2026-01-15	8.6100	8.6100	8.6100	8.6100	+2.500%	5	1,250	+31.359%
2026-01-14	8.6000	8.6000	8.0000	8.4000	-22.936%	30	1,245	+34.643%
2026-01-08	10.9000	10.9000	10.9000	10.9000	-8.403%	1	1,252	+3.761%
2026-01-06	11.6800	11.9000	11.6800	11.9000	+9.174%	11	1,251	-4.958%
2025-12-29	10.9500	10.9500	10.9000	10.9000	-2.417%	6	1,252	+3.761%
2025-12-26	11.1800	11.1800	11.1700	11.1700	+1.545%	11	1,254	+1.253%
2025-12-22	11.0000	11.0000	11.0000	11.0000	+4.463%	3	1,263	+2.818%
2025-12-19	10.4000	10.5300	10.4000	10.5300	+2.233%	6	1,262	+7.407%
2025-12-18	10.3000	10.3000	10.3000	10.3000	+11.957%	1	1,264	+9.806%
2025-12-16	10.6000	10.6000	9.2000	9.2000	-16.058%	2	1,264	+22.935%
2025-12-15	10.9600	10.9600	10.9600	10.9600	+6.927%	14	1,265	+3.193%
2025-12-12	10.2500	10.2500	10.2500	10.2500	-0.485%	100	1,251	+10.341%
2025-12-11	10.3000	10.3000	10.3000	10.3000	+14.444%	1	1,251	+9.806%
2025-12-08	9.0000	9.0000	9.0000	9.0000	-9.729%	1	1,251	+25.667%
2025-12-05	9.9700	9.9700	9.9700	9.9700	+7.435%	1	1,251	+13.440%
2025-12-03	9.2800	9.2800	9.2800	9.2800	+6.057%	1	1,251	+21.875%
2025-11-25	8.6200	8.7500	8.6200	8.7500	+4.790%	18	1,250	+29.257%
2025-11-21	8.3500	8.3500	8.3500	8.3500	-3.468%	6	1,254	+35.449%
2025-11-19	8.6500	8.6500	8.6000	8.6500	+5.488%	30	1,254	+30.751%
2025-11-17	8.3900	8.3900	8.2000	8.2000	-17.836%	102	1,254	+37.927%
2025-11-12	10.0000	10.0000	9.9800	9.9800	+7.427%	2	1,190	+13.327%
2025-11-07	9.2900	9.2900	9.2900	9.2900	-1.170%	1	1,190	+21.744%
2025-11-06	9.4000	9.4000	9.4000	9.4000	+5.618%	1	1,189	+20.319%
2025-11-05	8.9000	8.9000	8.9000	8.9000	-3.261%	1	1,189	+27.079%
2025-11-03	9.2000	9.2000	9.2000	9.2000	+1.770%	1	1,190	+22.935%
2025-10-31	9.0400	9.0400	9.0400	9.0400	+1.573%	2	1,190	+25.111%
2025-10-28	8.9000	8.9000	8.9000	8.9000	+7.229%	1	1,191	+27.079%
2025-10-21	8.3000	8.3000	8.3000	8.3000	-1.190%	1	1,192	+36.265%
2025-10-20	8.4300	8.4300	8.4000	8.4000	+5.660%	2	1,192	+34.643%
2025-10-16	8.1600	8.1600	7.9000	7.9500	-9.762%	5	1,190	+42.264%
2025-10-15	8.5500	8.8100	8.5500	8.8100	+33.485%	68	1,189	+28.377%
2025-10-14	6.6000	6.6000	6.6000	6.6000	-0.752%	27	1,255	+71.364%
2025-10-13	6.9600	6.9600	6.6500	6.6500	+0.910%	2	1,255	+70.075%
2025-10-10	6.7500	6.7500	6.5900	6.5900	-6.392%	3	1,253	+71.624%
2025-10-08	7.0400	7.0400	7.0400	7.0400	-1.813%	1	1,253	+60.653%
2025-10-07	7.1700	7.1700	7.1700	7.1700	+0.986%	3	1,254	+57.741%
2025-10-06	7.1000	7.1000	7.1000	7.1000	-5.333%	10	1,257	+59.296%
2025-10-03	7.5000	7.5000	7.5000	7.5000	-1.575%	1	1,247	+50.800%
2025-10-01	7.6200	7.6200	7.6200	7.6200	-1.423%	2	1,247	+48.425%
2025-09-30	7.7300	7.7300	7.7300	7.7300	-7.646%	1	1,245	+46.313%
2025-09-26	8.3700	8.3700	8.3700	8.3700	+1.949%	6	1,244	+35.125%
2025-09-25	8.4800	8.4800	8.1000	8.2100	+1.358%	11	1,238	+37.759%
2025-09-24	8.3500	8.3500	8.1000	8.1000	+1.250%	20	1,245	+39.630%
2025-09-23	8.0800	8.0800	8.0000	8.0000	-0.867%	54	1,225	+41.375%
2025-09-22	8.0300	8.0700	8.0300	8.0700	-1.345%	18	1,171	+40.149%
2025-09-19	8.1800	8.1800	8.1800	8.1800	-0.365%	2	1,186	+38.264%
2025-09-18	8.1300	8.2300	8.0100	8.2100	+7.743%	32	1,188	+37.759%
2025-09-17	7.7200	7.7200	7.6200	7.6200	+8.085%	3	1,187	+48.425%
2025-09-16	7.0500	7.0500	7.0500	7.0500	-6.000%	1	1,184	+60.426%
2025-09-15	7.3300	7.5000	7.3300	7.5000	+2.041%	6	1,183	+50.800%
2025-09-12	7.3500	7.3500	7.3500	7.3500	+0.136%	3	1,177	+53.878%
2025-09-11	7.3400	7.3400	7.3400	7.3400	+1.521%	4	1,177	+54.087%
2025-09-10	7.1500	7.2300	7.1000	7.2300	+2.119%	1,001	1,173	+56.432%
2025-09-09	7.0100	7.0800	7.0100	7.0800	+5.672%	3	187	+59.746%
2025-09-08	6.6000	6.7500	6.6000	6.7000	-8.219%	23	184	+68.806%
2025-09-05	7.2000	7.3000	7.2000	7.3000	0.000%	11	179	+54.932%
2025-09-04	7.2500	7.3000	7.2500	7.3000	+5.797%	22	188	+54.932%
2025-09-03	6.9000	6.9000	6.9000	6.9000	-3.361%	1	168	+63.913%
2025-09-02	7.1400	7.1400	7.1400	7.1400	-3.252%	1	168	+58.403%
2025-08-29	7.3800	7.3800	7.3800	7.3800	+1.793%	4	163	+53.252%
2025-08-28	7.1700	7.2500	7.1700	7.2500	+3.571%	6	163	+56.000%
2025-08-27	7.0000	7.0000	7.0000	7.0000	0.000%	1	163	+61.571%
2025-08-26	7.0000	7.0000	7.0000	7.0000	+4.478%	2	163	+61.571%
2025-08-25	6.5700	6.7000	6.5700	6.7000	+1.515%	6	163	+68.806%
2025-08-22	6.2800	6.6000	6.2800	6.6000	+8.374%	3	159	+71.364%
2025-08-21	6.1500	6.1500	6.0900	6.0900	+1.500%	60	158	+85.714%
2025-08-20	6.0000	6.0000	6.0000	6.0000	+2.215%	8	148	+88.500%
2025-08-19	5.7800	5.8700	5.7800	5.8700	+2.087%	2	148	+92.675%
2025-08-18	5.7100	5.7500	5.7100	5.7500	+0.877%	2	148	+96.696%
2025-08-14	5.4000	5.7000	5.4000	5.7000	+2.518%	9	148	+98.421%
2025-08-13	5.5600	5.5600	5.5600	5.5600	+0.725%	1	142	+103.417%
2025-08-12	5.5200	5.5200	5.5200	5.5200	+12.883%	10	142	+104.891%
2025-08-11	4.8500	4.8900	4.8500	4.8900	+2.947%	44	132	+131.288%
2025-08-08	4.8500	4.8500	4.7500	4.7500	+1.931%	2	110	+138.105%
2025-08-06	4.8000	4.8000	4.6600	4.6600	-1.271%	3	108	+142.704%
2025-08-01	4.7200	4.7200	4.7200	4.7200	-21.333%	2	107	+139.619%
2025-07-29	6.0000	6.0000	6.0000	6.0000	-5.956%	2	109	+88.500%
2025-07-24	6.3800	6.3800	6.3800	6.3800	+7.227%	1	107	+77.273%
2025-07-22	5.8000	5.9500	5.8000	5.9500	-0.168%	23	106	+90.084%
2025-07-21	5.9600	5.9600	5.9600	5.9600	+5.487%	1	83	+89.765%
2025-07-18	5.5000	5.6500	5.5000	5.6500	+4.630%	3	84	+100.177%
2025-07-17	5.1500	5.4000	5.1500	5.4000	+8.871%	3	85	+109.444%
2025-07-16	5.3500	5.3500	4.7000	4.9600	-8.148%	87	84	+128.024%
2025-07-15	5.4700	5.5000	5.4000	5.4000	-3.571%	22	17	+109.444%
2025-07-14	5.6300	5.6300	5.6000	5.6000	0.000%	5	5	+101.964%