Dark

BAC20271217C55
BAC Dec 17 2027 55.00 Call (BAC271217C00055000)
option OPRA

EOD

Aug 21, 2026

11.93-8.231%(-1.07)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	12.3800	12.3800	11.9000	11.9300	-8.231%	17	1,391	0.000%
2026-08-20	13.0000	13.0000	13.0000	13.0000	-5.455%	2	1,391	-8.231%
2026-08-14	13.7500	13.7500	13.7500	13.7500	-3.305%	1	1,391	-13.236%
2026-08-13	14.6600	14.6600	14.1700	14.2200	+0.495%	107	1,390	-16.104%
2026-08-11	14.1500	14.1500	14.1500	14.1500	+2.909%	1	1,467	-15.689%
2026-08-10	13.8000	13.8000	13.7500	13.7500	+9.649%	2	1,466	-13.236%
2026-07-31	12.5400	12.5400	12.5400	12.5400	-0.870%	100	1,467	-4.864%
2026-07-24	12.6000	12.6500	12.6000	12.6500	+7.843%	2	1,367	-5.692%
2026-07-23	11.7300	11.7300	11.7300	11.7300	+1.121%	1	1,368	+1.705%
2026-07-14	11.6000	11.8000	11.4500	11.6000	+8.920%	32	1,367	+2.845%
2026-07-13	10.6500	10.6500	10.6500	10.6500	-3.182%	10	1,367	+12.019%
2026-07-10	11.0000	11.0000	11.0000	11.0000	+1.758%	6	1,367	+8.455%
2026-07-09	10.7100	10.8100	10.3800	10.8100	+10.194%	5	1,373	+10.361%
2026-07-08	10.7500	10.7500	9.8100	9.8100	-21.770%	12	1,371	+21.611%
2026-07-07	12.5400	12.5400	12.5400	12.5400	+24.528%	2	1,371	-4.864%
2026-06-25	10.7100	10.7100	10.0700	10.0700	+5.335%	11	1,373	+18.471%
2026-06-24	9.5600	9.5600	9.5600	9.5600	-2.049%	5	1,374	+24.791%
2026-06-23	9.7200	9.7600	9.7200	9.7600	+0.103%	8	1,374	+22.234%
2026-06-22	9.4100	9.8000	9.4100	9.7500	+6.557%	626	1,374	+22.359%
2026-06-18	9.1500	9.1500	9.1500	9.1500	+1.105%	11	1,094	+30.383%
2026-06-16	9.2000	9.2000	9.0500	9.0500	+11.043%	4	1,094	+31.823%
2026-06-10	8.1500	8.1500	8.0500	8.1500	+6.258%	5	1,093	+46.380%
2026-06-08	7.6700	7.6700	7.6700	7.6700	+0.921%	5	1,093	+55.541%
2026-06-05	7.6000	7.6000	7.6000	7.6000	+4.828%	1	1,088	+56.974%
2026-06-04	7.2500	7.2500	7.2500	7.2500	+12.229%	2	1,089	+64.552%
2026-06-02	6.5500	6.5500	6.3900	6.4600	+12.544%	274	1,089	+84.675%
2026-05-29	5.7400	5.7400	5.7400	5.7400	-0.174%	1	1,091	+107.840%
2026-05-19	5.7500	5.7500	5.7500	5.7500	+8.491%	5	1,090	+107.478%
2026-05-13	5.7000	5.7000	5.3000	5.3000	-12.397%	34	1,095	+125.094%
2026-05-12	5.5200	6.0500	5.5200	6.0500	0.000%	12	1,092	+97.190%
2026-05-08	6.4500	6.4500	6.0500	6.0500	-11.290%	39	1,092	+97.190%
2026-05-07	6.7900	6.8400	6.7900	6.8200	+2.556%	108	1,076	+74.927%
2026-05-04	6.6500	6.6500	6.6500	6.6500	-6.338%	2	981	+79.398%
2026-04-30	6.9000	7.1000	6.9000	7.1000	+3.650%	22	981	+68.028%
2026-04-28	6.8500	6.8500	6.8500	6.8500	-7.432%	6	980	+74.161%
2026-04-20	7.4000	7.4000	7.4000	7.4000	-3.520%	1	985	+61.216%
2026-04-17	7.6500	7.7500	7.6500	7.6700	-1.032%	21	985	+55.541%
2026-04-15	7.7500	7.7500	7.7500	7.7500	+3.887%	2	992	+53.935%
2026-04-14	7.4600	7.4600	7.4600	7.4600	+1.913%	1	992	+59.920%
2026-04-13	7.3200	7.3200	7.3200	7.3200	+27.304%	100	992	+62.978%
2026-04-07	5.8000	5.8000	5.7500	5.7500	-3.685%	2	1,063	+107.478%
2026-04-06	5.9700	5.9700	5.9400	5.9700	+3.826%	144	1,063	+99.832%
2026-04-01	5.7500	5.7500	5.7500	5.7500	+19.792%	2	1,101	+107.478%
2026-03-27	4.8500	4.8500	4.8000	4.8000	-9.434%	8	1,101	+148.542%
2026-03-26	5.3000	5.3000	5.3000	5.3000	0.000%	2	1,097	+125.094%
2026-03-24	5.3000	5.3000	5.3000	5.3000	+3.922%	1	1,099	+125.094%
2026-03-23	5.0000	5.1000	5.0000	5.1000	+9.677%	5	1,098	+133.922%
2026-03-20	4.6500	4.6500	4.6500	4.6500	+6.897%	1	1,099	+156.559%
2026-03-18	4.5700	4.6400	4.3500	4.3500	-4.605%	131	1,099	+174.253%
2026-03-17	4.6000	4.6300	4.5400	4.5600	-0.870%	438	990	+161.623%
2026-03-16	4.8000	4.8000	4.6000	4.6000	-4.762%	10	768	+159.348%
2026-03-12	5.0700	5.0700	4.8300	4.8300	-8.868%	130	771	+146.998%
2026-03-10	5.3100	5.3100	5.2500	5.3000	+8.163%	123	814	+125.094%
2026-03-09	5.0000	5.0000	4.6500	4.9000	-5.769%	34	813	+143.469%
2026-03-06	5.0500	5.2000	5.0000	5.2000	-11.111%	7	795	+129.423%
2026-03-03	5.8500	5.8500	5.8500	5.8500	-0.847%	2	796	+103.932%
2026-03-02	5.9000	5.9000	5.9000	5.9000	-12.072%	5	798	+102.203%
2026-02-25	6.7100	6.7100	6.7100	6.7100	+14.310%	1	799	+77.794%
2026-02-24	6.1500	6.1500	5.8700	5.8700	-10.926%	3	799	+103.237%
2026-02-23	6.7000	6.7000	6.5500	6.5900	-9.602%	102	797	+81.032%
2026-02-20	7.2900	7.2900	7.2900	7.2900	+1.958%	1	696	+63.649%
2026-02-19	7.1500	7.1500	7.1500	7.1500	-4.920%	10	696	+66.853%
2026-02-18	7.5000	7.5200	7.5000	7.5200	-2.083%	3	701	+58.644%
2026-02-17	7.6800	7.6800	7.6800	7.6800	-22.110%	1	698	+55.339%
2026-02-10	9.8600	9.8600	9.8600	9.8600	+3.463%	1	699	+20.994%
2026-02-09	9.5300	9.5300	9.5300	9.5300	+0.634%	6	700	+25.184%
2026-02-06	9.4300	9.4700	9.4300	9.4700	+11.412%	5	700	+25.977%
2026-02-05	8.5000	8.5000	8.5000	8.5000	-2.968%	10	704	+40.353%
2026-02-04	8.7600	8.7600	8.7600	8.7600	+3.424%	1	711	+36.187%
2026-02-03	8.4700	8.4700	8.4700	8.4700	+7.761%	1	712	+40.850%
2026-02-02	7.6500	7.8600	7.6500	7.8600	+10.704%	3	713	+51.781%
2026-01-29	6.9000	7.1000	6.9000	7.1000	+1.719%	8	715	+68.028%
2026-01-26	6.9800	6.9800	6.9800	6.9800	+4.179%	1	707	+70.917%
2026-01-23	6.7000	6.7000	6.7000	6.7000	-6.294%	5	707	+78.060%
2026-01-22	7.1500	7.1500	7.1500	7.1500	+2.143%	25	702	+66.853%
2026-01-20	7.0000	7.0000	7.0000	7.0000	-6.040%	1	702	+70.429%
2026-01-15	7.2600	7.5000	7.2600	7.4500	+7.971%	10	702	+60.134%
2026-01-14	7.2000	7.2000	6.9000	6.9000	-21.323%	34	695	+72.899%
2026-01-13	9.0500	9.0500	8.7700	8.7700	-1.902%	11	681	+36.032%
2026-01-12	9.1000	9.1000	8.9200	8.9400	-7.645%	3	672	+33.445%
2026-01-09	9.6800	9.6800	9.6800	9.6800	-1.224%	2	674	+23.244%
2026-01-08	9.5000	9.8000	9.5000	9.8000	+1.871%	13	673	+21.735%
2026-01-07	9.6200	9.6200	9.6200	9.6200	-7.766%	1	671	+24.012%
2026-01-06	10.4300	10.4300	10.4300	10.4300	+4.509%	10	671	+14.382%
2026-01-05	9.9800	9.9800	9.9800	9.9800	+14.057%	1	671	+19.539%
2026-01-02	8.7500	8.7500	8.7500	8.7500	-3.101%	1	671	+36.343%
2025-12-30	9.1100	9.1100	9.0300	9.0300	-5.938%	2	672	+32.115%
2025-12-29	9.6000	9.6000	9.6000	9.6000	-0.518%	2	673	+24.271%
2025-12-24	9.7000	9.7500	9.6500	9.6500	+1.579%	9	678	+23.627%
2025-12-23	9.7000	9.7000	9.4300	9.5000	+3.037%	7	678	+25.579%
2025-12-19	9.2200	9.2200	9.2200	9.2200	+3.479%	2	673	+29.393%
2025-12-17	8.9100	8.9100	8.9100	8.9100	+3.006%	1	675	+33.895%
2025-12-05	8.6500	8.6500	8.6500	8.6500	+2.976%	1	675	+37.919%
2025-12-03	8.3000	8.4000	8.2500	8.4000	+6.061%	105	675	+42.024%
2025-12-02	7.9200	7.9200	7.9200	7.9200	+1.279%	1	655	+50.631%
2025-11-20	7.8200	7.8200	7.8200	7.8200	+6.395%	2	654	+52.558%
2025-11-18	7.3500	7.3500	7.3500	7.3500	-4.297%	4	652	+62.313%
2025-11-14	7.6800	7.6800	7.6800	7.6800	-6.341%	1	650	+55.339%
2025-11-13	8.2000	8.2000	8.2000	8.2000	-5.747%	1	649	+45.488%
2025-11-12	8.7000	8.7000	8.7000	8.7000	+5.200%	2	648	+37.126%
2025-11-04	8.2800	8.2800	8.2700	8.2700	+4.288%	24	649	+44.256%
2025-10-30	7.9300	7.9300	7.9300	7.9300	+2.987%	5	649	+50.441%
2025-10-28	7.7300	7.7300	7.7000	7.7000	+3.079%	51	649	+54.935%
2025-10-27	7.4700	7.4700	7.4700	7.4700	+10.667%	51	687	+59.705%
2025-10-23	6.7500	6.7500	6.7500	6.7500	-6.510%	10	687	+76.741%
2025-10-20	7.2200	7.2200	7.2200	7.2200	+2.411%	3	687	+65.235%
2025-10-16	7.0500	7.0500	7.0500	7.0500	-6.000%	1	684	+69.220%
2025-10-15	7.2300	7.5000	7.2300	7.5000	+36.364%	18	684	+59.067%
2025-10-14	5.5600	5.5600	5.5000	5.5000	-4.348%	2	668	+116.909%
2025-10-13	5.7500	5.7500	5.7500	5.7500	+1.770%	1	667	+107.478%
2025-10-10	5.9000	5.9000	5.6500	5.6500	-8.871%	4	667	+111.150%
2025-10-08	6.0500	6.2000	6.0500	6.2000	-0.800%	6	671	+92.419%
2025-10-01	6.5000	6.5000	6.2500	6.2500	-6.994%	20	675	+90.880%
2025-09-30	7.0000	7.0000	6.6900	6.7200	-7.310%	12	665	+77.530%
2025-09-29	7.2100	7.2500	7.2100	7.2500	+1.257%	4	665	+64.552%
2025-09-24	7.1600	7.1600	7.1600	7.1600	+1.849%	1	662	+66.620%
2025-09-22	7.0300	7.0300	7.0300	7.0300	-3.830%	2	661	+69.701%
2025-09-19	7.3100	7.3100	7.3100	7.3100	+2.958%	1	659	+63.201%
2025-09-18	6.8500	7.1000	6.8500	7.1000	+9.231%	4	659	+68.028%
2025-09-17	6.5000	6.5000	6.5000	6.5000	+3.834%	11	659	+83.538%
2025-09-16	6.0500	6.2600	6.0500	6.2600	+2.121%	2	648	+90.575%
2025-09-15	6.4500	6.4500	6.1300	6.1300	-2.544%	38	647	+94.617%
2025-09-11	6.2900	6.2900	6.2900	6.2900	+9.391%	1	629	+89.666%
2025-09-08	5.6500	5.7500	5.6500	5.7500	-0.519%	11	629	+107.478%
2025-09-05	5.7500	5.7800	5.7500	5.7800	-1.197%	3	620	+106.401%
2025-09-03	5.9600	5.9600	5.7000	5.8500	+0.862%	31	618	+103.932%
2025-09-02	5.8000	5.8000	5.8000	5.8000	-5.074%	1	589	+105.690%
2025-08-27	6.1500	6.1500	6.0100	6.1100	+2.689%	28	589	+95.254%
2025-08-26	5.6300	5.9800	5.6300	5.9500	+11.632%	7	567	+100.504%
2025-08-22	5.3300	5.3300	5.3300	5.3300	+2.500%	2	566	+123.827%
2025-08-21	5.1000	5.2000	5.1000	5.2000	+2.970%	11	564	+129.423%
2025-08-20	4.9500	5.0500	4.9500	5.0500	+3.061%	11	553	+136.238%
2025-08-19	4.9000	4.9000	4.9000	4.9000	+2.083%	20	542	+143.469%
2025-08-15	4.8000	4.8000	4.8000	4.8000	+1.053%	2	522	+148.542%
2025-08-14	4.6000	4.8000	4.6000	4.7500	+6.264%	15	522	+151.158%
2025-08-13	4.5000	4.5000	4.4100	4.4700	-3.871%	3	508	+166.890%
2025-08-12	4.6500	4.6500	4.6500	4.6500	+16.250%	5	507	+156.559%
2025-08-08	3.8500	4.0000	3.8500	4.0000	+11.111%	32	502	+198.250%
2025-08-07	3.6500	3.6500	3.6000	3.6000	-5.263%	9	470	+231.389%
2025-08-06	3.9800	3.9800	3.8000	3.8000	0.000%	7	464	+213.947%
2025-08-05	4.0000	4.0000	3.8000	3.8000	-5.000%	8	457	+213.947%
2025-08-01	4.0300	4.0300	4.0000	4.0000	-16.667%	10	461	+198.250%
2025-07-31	4.8500	4.8500	4.8000	4.8000	-4.573%	15	465	+148.542%
2025-07-30	5.1800	5.1800	5.0300	5.0300	-2.330%	15	475	+137.177%
2025-07-28	5.3500	5.3500	5.1500	5.1500	-3.738%	11	460	+131.650%
2025-07-25	5.1000	5.3500	5.1000	5.3500	-0.926%	22	470	+122.991%
2025-07-24	5.5800	5.5800	5.4000	5.4000	+3.647%	12	468	+120.926%
2025-07-23	5.1000	5.2200	5.1000	5.2100	+5.253%	14	456	+128.983%
2025-07-22	4.9400	5.0500	4.9400	4.9500	+1.020%	334	444	+141.010%
2025-07-21	4.9700	4.9700	4.9000	4.9000	+5.376%	3	112	+143.469%
2025-07-17	4.3500	4.6500	4.3500	4.6500	+11.779%	101	109	+156.559%
2025-07-16	4.1900	4.1900	4.1600	4.1600	+1.463%	7	8	+186.779%
2025-07-11	4.1000	4.1000	4.1000	4.1000	0.000%	1	1	+190.976%