Dark

BAC20271217C60
BAC Dec 17 2027 60.00 Call (BAC271217C00060000)
option OPRA

EOD

Aug 24, 2026

9.20+2.564%(+0.23)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	9.2000	9.2000	9.2000	9.2000	+2.564%	1	2,140	0.000%
2026-08-21	9.0500	9.0500	8.9700	8.9700	-8.469%	6	2,141	+2.564%
2026-08-20	9.6000	9.8000	9.6000	9.8000	-0.709%	2	2,139	-6.122%
2026-08-19	10.1400	10.2900	9.8700	9.8700	-12.886%	649	2,140	-6.788%
2026-08-17	11.3500	11.3500	11.2700	11.3300	+3.660%	19	2,736	-18.800%
2026-08-14	10.9300	10.9300	10.9300	10.9300	-0.183%	10	2,721	-15.828%
2026-08-13	11.0800	11.0800	10.9500	10.9500	+9.064%	6	2,729	-15.982%
2026-08-07	10.0400	10.0400	10.0400	10.0400	-4.015%	1	2,735	-8.367%
2026-08-06	10.4600	10.4600	10.4600	10.4600	+1.357%	1	2,734	-12.046%
2026-08-04	10.4300	10.4600	10.3200	10.3200	+7.500%	77	2,734	-10.853%
2026-08-03	9.7200	9.8000	9.6000	9.6000	+1.159%	43	2,740	-4.167%
2026-07-30	9.4700	9.5300	9.4700	9.4900	-4.623%	22	2,701	-3.056%
2026-07-28	9.7100	9.9500	9.7100	9.9500	+1.531%	2	2,719	-7.538%
2026-07-24	9.7500	9.8000	9.6600	9.8000	+5.038%	23	2,719	-6.122%
2026-07-23	9.2800	9.3300	9.2000	9.3300	-2.610%	8	2,712	-1.393%
2026-07-22	9.5800	9.5800	9.5800	9.5800	+5.275%	11	2,707	-3.967%
2026-07-20	9.1000	9.1000	9.1000	9.1000	-2.674%	2	2,696	+1.099%
2026-07-15	9.4500	9.4500	9.3500	9.3500	+4.469%	14	2,696	-1.604%
2026-07-14	8.8000	8.9700	8.7900	8.9500	+7.186%	8	2,687	+2.793%
2026-07-13	8.3500	8.3500	8.3500	8.3500	0.000%	1	2,682	+10.180%
2026-07-10	8.3300	8.3500	8.3300	8.3500	+8.442%	16	2,681	+10.180%
2026-07-08	8.0400	8.0400	7.7000	7.7000	-10.256%	3	2,685	+19.481%
2026-07-07	8.7800	8.7800	8.5000	8.5800	+3.623%	10	2,684	+7.226%
2026-07-06	8.1100	8.3100	8.1100	8.2800	+11.141%	16	2,694	+11.111%
2026-07-02	7.4500	7.4500	7.4500	7.4500	+4.930%	1	2,700	+23.490%
2026-06-29	7.1000	7.1000	7.1000	7.1000	+2.158%	1	2,700	+29.577%
2026-06-26	7.2000	7.3000	6.9500	6.9500	-6.711%	103	2,700	+32.374%
2026-06-25	7.4500	7.4500	7.4500	7.4500	+5.524%	3	2,673	+23.490%
2026-06-24	7.1800	7.1800	7.0600	7.0600	+0.427%	19	2,673	+30.312%
2026-06-22	6.9000	7.0300	6.9000	7.0300	-0.986%	3	2,664	+30.868%
2026-06-17	7.1000	7.1000	7.1000	7.1000	+9.231%	417	2,663	+29.577%
2026-06-16	6.5500	6.5700	6.5000	6.5000	+4.000%	45	2,246	+41.538%
2026-06-15	6.4500	6.4500	6.2500	6.2500	+0.969%	4	2,210	+47.200%
2026-06-12	6.2500	6.2500	6.1900	6.1900	+4.561%	8	2,209	+48.627%
2026-06-11	5.9200	5.9200	5.9200	5.9200	-0.671%	2	2,206	+55.405%
2026-06-10	5.8200	5.9600	5.8200	5.9600	+8.958%	14	2,204	+54.362%
2026-06-09	5.4000	5.5600	5.4000	5.4700	+1.296%	6	2,198	+68.190%
2026-06-04	5.5000	5.5100	5.4000	5.4000	+17.391%	18	2,198	+70.370%
2026-06-02	4.6000	4.6000	4.6000	4.6000	+5.747%	4	2,207	+100.000%
2026-05-26	4.3700	4.3800	4.3500	4.3500	+9.572%	9	2,207	+111.494%
2026-05-21	3.9400	4.0500	3.9200	3.9700	-0.750%	201	2,207	+131.738%
2026-05-20	4.0000	4.0000	4.0000	4.0000	+17.647%	2	2,296	+130.000%
2026-05-15	3.6000	3.6000	3.4000	3.4000	-9.574%	25	2,296	+170.588%
2026-05-13	3.9600	3.9600	3.6900	3.7600	-4.810%	138	2,294	+144.681%
2026-05-12	3.9500	3.9500	3.9500	3.9500	-1.250%	1	2,210	+132.911%
2026-05-11	4.0000	4.0000	4.0000	4.0000	-1.235%	8	2,210	+130.000%
2026-05-08	4.6000	4.6100	4.0500	4.0500	-20.118%	73	2,202	+127.160%
2026-05-06	5.1100	5.1100	5.0700	5.0700	+3.259%	291	2,196	+81.460%
2026-05-05	4.9000	5.0000	4.9000	4.9100	-3.156%	88	2,252	+87.373%
2026-04-30	5.0700	5.0700	5.0700	5.0700	+8.333%	2	2,196	+81.460%
2026-04-29	4.6800	4.6800	4.6800	4.6800	-1.474%	2	2,198	+96.581%
2026-04-28	4.8000	4.8500	4.7500	4.7500	+1.064%	6	2,200	+93.684%
2026-04-27	4.7000	4.7000	4.7000	4.7000	-6.188%	1	2,202	+95.745%
2026-04-22	5.1100	5.1100	5.0100	5.0100	-8.410%	3	2,203	+83.633%
2026-04-17	5.3500	5.5000	5.3500	5.4700	-3.186%	36	2,202	+68.190%
2026-04-16	5.6500	5.6500	5.6500	5.6500	0.000%	2	2,199	+62.832%
2026-04-15	5.6800	5.6800	5.6500	5.6500	+8.238%	10	2,197	+62.832%
2026-04-14	5.2400	5.2400	5.2200	5.2200	+3.366%	100	2,201	+76.245%
2026-04-13	4.8500	5.1300	4.7800	5.0500	-2.697%	98	2,201	+82.178%
2026-04-09	4.8600	5.1900	4.8600	5.1900	+22.695%	369	2,196	+77.264%
2026-04-07	4.1100	4.2300	4.1100	4.2300	+1.196%	2	2,201	+117.494%
2026-04-06	4.1400	4.1800	4.1000	4.1800	+4.500%	161	2,202	+120.096%
2026-04-01	4.0100	4.0100	4.0000	4.0000	+19.403%	11	2,201	+130.000%
2026-03-27	3.4500	3.5400	3.3500	3.3500	-6.944%	53	2,190	+174.627%
2026-03-24	3.4500	3.6000	3.4500	3.6000	+3.746%	48	2,186	+155.556%
2026-03-23	3.4200	3.4700	3.4200	3.4700	+15.667%	2	2,186	+165.130%
2026-03-19	3.0200	3.0600	3.0000	3.0000	-3.226%	641	2,186	+206.667%
2026-03-17	3.1000	3.1000	3.1000	3.1000	-3.727%	1	1,971	+196.774%
2026-03-16	3.2500	3.2500	3.2000	3.2200	-15.263%	513	1,972	+185.714%
2026-03-11	3.7500	3.8000	3.7500	3.8000	+4.396%	11	1,471	+142.105%
2026-03-10	3.6400	3.6400	3.6400	3.6400	+10.303%	2	1,475	+152.747%
2026-03-09	3.2500	3.4200	3.2500	3.3000	-17.085%	105	1,477	+178.788%
2026-03-05	3.9800	3.9800	3.9800	3.9800	-9.751%	1	1,511	+131.156%
2026-03-03	4.3800	4.4100	4.3800	4.4100	-0.676%	200	1,511	+108.617%
2026-03-02	4.4400	4.4400	4.4400	4.4400	-12.941%	86	1,425	+107.207%
2026-02-26	5.1500	5.1500	5.1000	5.1000	+13.333%	2	1,339	+80.392%
2026-02-25	4.5000	4.5000	4.5000	4.5000	+4.895%	3	1,342	+104.444%
2026-02-24	4.2000	4.2900	4.2000	4.2900	-24.071%	3	1,342	+114.452%
2026-02-18	5.6500	5.6500	5.6500	5.6500	+0.534%	1	1,342	+62.832%
2026-02-17	5.6200	5.6200	5.6200	5.6200	+3.119%	2	1,342	+63.701%
2026-02-13	5.5000	5.5000	5.3900	5.4500	-23.776%	52	1,391	+68.807%
2026-02-10	7.1500	7.1500	7.1500	7.1500	+0.846%	3	1,391	+28.671%
2026-02-09	7.1500	7.1500	7.0000	7.0900	-3.142%	8	1,392	+29.760%
2026-02-06	7.1600	7.3200	7.1600	7.3200	+9.254%	4	1,396	+25.683%
2026-02-04	6.7000	6.7000	6.7000	6.7000	+8.590%	7	1,396	+37.313%
2026-02-03	6.2500	6.2500	6.1700	6.1700	+14.259%	4	1,403	+49.109%
2026-01-30	5.3300	5.4000	5.3300	5.4000	+2.857%	34	1,403	+70.370%
2026-01-29	5.0500	5.2500	5.0500	5.2500	+5.847%	2	1,393	+75.238%
2026-01-27	4.9600	4.9600	4.9600	4.9600	-1.782%	1	1,393	+85.484%
2026-01-26	5.0500	5.0500	5.0500	5.0500	+4.124%	10	1,392	+82.178%
2026-01-23	4.8500	4.8500	4.8500	4.8500	-9.515%	2	1,392	+89.691%
2026-01-22	5.3300	5.4500	5.3300	5.3600	+2.879%	179	1,392	+71.642%
2026-01-21	5.2600	5.2600	5.2000	5.2100	+0.192%	218	1,312	+76.583%
2026-01-20	5.0000	5.3200	5.0000	5.2000	-5.797%	104	1,115	+76.923%
2026-01-16	5.4800	5.5200	5.4800	5.5200	+4.151%	2	1,114	+66.667%
2026-01-14	5.4100	5.4100	5.0000	5.3000	-17.829%	759	1,114	+73.585%
2026-01-13	6.5000	6.5000	6.4500	6.4500	-5.839%	2	815	+42.636%
2026-01-12	6.8500	6.8500	6.8500	6.8500	-6.164%	1	814	+34.307%
2026-01-09	7.3000	7.3000	7.3000	7.3000	+1.389%	2	814	+26.027%
2026-01-07	7.2000	7.2000	7.2000	7.2000	-7.336%	4	812	+27.778%
2026-01-06	7.7700	7.7700	7.7700	7.7700	-2.387%	8	812	+18.404%
2026-01-05	7.9500	7.9600	7.9000	7.9600	+18.806%	8	812	+15.578%
2025-12-31	6.7000	6.7000	6.6500	6.7000	-1.034%	119	709	+37.313%
2025-12-30	6.8200	6.8200	6.7700	6.7700	+0.148%	12	709	+35.894%
2025-12-29	7.2600	7.2600	6.7600	6.7600	-9.505%	33	699	+36.095%
2025-12-26	7.4700	7.4700	7.4700	7.4700	+1.495%	1	696	+23.159%
2025-12-24	7.3500	7.3600	7.3500	7.3600	+2.222%	17	706	+25.000%
2025-12-23	7.2000	7.2000	7.2000	7.2000	+5.572%	2	706	+27.778%
2025-12-19	6.8200	6.8200	6.8200	6.8200	+7.402%	3	706	+34.897%
2025-12-18	6.4500	6.4500	6.3500	6.3500	-5.926%	10	706	+44.882%
2025-12-16	6.7500	6.7500	6.7500	6.7500	-4.930%	1	706	+36.296%
2025-12-15	7.4700	7.4700	7.1000	7.1000	+10.938%	102	706	+29.577%
2025-12-10	6.4000	6.4000	6.4000	6.4000	+6.667%	20	691	+43.750%
2025-11-28	6.0000	6.0000	6.0000	6.0000	+4.348%	5	682	+53.333%
2025-11-26	5.7500	5.7500	5.7500	5.7500	+1.770%	1	682	+60.000%
2025-11-17	5.6500	5.6500	5.6500	5.6500	-9.888%	15	682	+62.832%
2025-11-13	6.2700	6.2700	6.2700	6.2700	-2.031%	1	667	+46.730%
2025-11-12	6.5500	6.5500	6.4000	6.4000	+21.905%	3	668	+43.750%
2025-11-05	5.2500	5.2500	5.2500	5.2500	-12.500%	5	669	+75.238%
2025-10-31	6.0000	6.0000	6.0000	6.0000	+3.448%	3	669	+53.333%
2025-10-30	5.5500	5.8000	5.5500	5.8000	+2.655%	7	670	+58.621%
2025-10-28	5.6500	5.6500	5.6500	5.6500	+0.893%	1	666	+62.832%
2025-10-27	5.6000	5.6000	5.6000	5.6000	+17.895%	5	666	+64.286%
2025-10-22	4.8200	4.8200	4.7500	4.7500	-9.351%	4	666	+93.684%
2025-10-20	5.2800	5.2800	5.2400	5.2400	+2.745%	2	668	+75.573%
2025-10-17	4.8500	5.1000	4.8500	5.1000	+7.368%	11	670	+80.392%
2025-10-16	4.7500	4.7500	4.7500	4.7500	-3.061%	3	670	+93.684%
2025-10-15	5.1500	5.3500	4.9000	4.9000	+8.889%	17	667	+87.755%
2025-10-14	4.5000	4.5000	4.5000	4.5000	+13.924%	1	668	+104.444%
2025-10-13	4.0000	4.0000	3.9500	3.9500	-5.952%	301	668	+132.911%
2025-10-10	4.2000	4.2000	4.2000	4.2000	-2.778%	2	710	+119.048%
2025-10-08	4.3200	4.3200	4.3200	4.3200	-3.139%	2	712	+112.963%
2025-10-06	4.5200	4.5200	4.4600	4.4600	-4.086%	3	712	+106.278%
2025-10-01	4.7000	4.7000	4.6500	4.6500	-2.105%	566	709	+97.849%
2025-09-30	4.8500	4.8500	4.7500	4.7500	-9.004%	2	569	+93.684%
2025-09-29	5.2200	5.2200	5.2200	5.2200	-1.509%	6	569	+76.245%
2025-09-25	5.3000	5.3000	5.3000	5.3000	+3.922%	1	572	+73.585%
2025-09-24	5.1000	5.1000	5.1000	5.1000	-7.273%	1	572	+80.392%
2025-09-23	5.5000	5.5000	5.5000	5.5000	+8.911%	1	572	+67.273%
2025-09-22	5.0500	5.0500	5.0500	5.0500	-4.175%	4	572	+82.178%
2025-09-19	5.2700	5.2700	5.2700	5.2700	+3.740%	1	570	+74.573%
2025-09-18	5.0000	5.0800	4.9000	5.0800	+6.723%	312	569	+81.102%
2025-09-17	4.5800	4.7600	4.5800	4.7600	+10.698%	10	257	+93.277%
2025-09-16	4.3000	4.3000	4.3000	4.3000	-2.273%	10	252	+113.953%
2025-09-15	4.4200	4.4200	4.4000	4.4000	-2.222%	3	247	+109.091%
2025-09-12	4.5000	4.5000	4.5000	4.5000	+3.448%	3	249	+104.444%
2025-09-11	4.3500	4.3500	4.3500	4.3500	+2.353%	3	249	+111.494%
2025-09-10	4.3500	4.3500	4.2500	4.2500	0.000%	8	249	+116.471%
2025-09-09	4.2300	4.2500	4.2300	4.2500	+11.549%	12	249	+116.471%
2025-09-08	4.0000	4.0000	3.8100	3.8100	-5.224%	2	247	+141.470%
2025-09-05	4.1500	4.1500	4.0200	4.0200	-8.636%	33	247	+128.856%
2025-09-04	4.4000	4.4000	4.4000	4.4000	+3.774%	9	238	+109.091%
2025-09-02	4.2600	4.2600	4.2400	4.2400	-4.719%	18	229	+116.981%
2025-08-29	4.4400	4.4500	4.4400	4.4500	+2.064%	3	210	+106.742%
2025-08-28	4.3500	4.3600	4.3500	4.3600	+3.810%	3	210	+111.009%
2025-08-27	4.2000	4.2000	4.2000	4.2000	+3.704%	5	209	+119.048%
2025-08-25	3.9500	4.0500	3.9000	4.0500	+2.532%	134	209	+127.160%
2025-08-22	3.8400	3.9500	3.8400	3.9500	+10.335%	2	87	+132.911%
2025-08-21	3.5800	3.5800	3.5800	3.5800	+2.286%	1	85	+156.983%
2025-08-20	3.5000	3.5000	3.5000	3.5000	+2.941%	2	85	+162.857%
2025-08-19	3.4000	3.4000	3.4000	3.4000	+9.677%	4	83	+170.588%
2025-08-15	3.0500	3.1000	3.0500	3.1000	-3.727%	15	87	+196.774%
2025-08-14	3.2200	3.2200	3.2200	3.2200	+11.034%	1	72	+185.714%
2025-08-13	3.1500	3.1500	2.9000	2.9000	+7.011%	13	71	+217.241%
2025-08-11	2.7100	2.7100	2.7100	2.7100	+16.309%	1	60	+239.483%
2025-08-07	2.5000	2.5000	2.3300	2.3300	-40.256%	2	59	+294.850%
2025-07-24	3.9000	3.9000	3.9000	3.9000	+12.717%	1	58	+135.897%
2025-07-22	3.4600	3.4600	3.4600	3.4600	+6.462%	1	57	+165.896%
2025-07-18	3.2500	3.2500	3.2500	3.2500	+18.182%	5	56	+183.077%
2025-07-16	2.7600	2.7600	2.6000	2.7500	-11.003%	54	52	+234.545%
2025-07-15	3.0900	3.0900	3.0900	3.0900	0.000%	1	1	+197.735%