Dark

BAC20271217C65
BAC Dec 17 2027 65.00 Call (BAC271217C00065000)
option OPRA

EOD

Jul 1, 2026

5.30+11.579%(+0.55)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	5.2000	5.3000	5.2000	5.3000	+11.579%	39	1,803	0.000%
2026-06-30	4.7600	4.7600	4.7500	4.7500	-6.680%	30	1,779	+11.579%
2026-06-29	4.9000	5.1000	4.9000	5.0900	-0.196%	4	1,779	+4.126%
2026-06-24	5.1000	5.1000	5.1000	5.1000	+1.392%	6	1,781	+3.922%
2026-06-23	5.1500	5.1500	5.0100	5.0300	-3.269%	10	1,787	+5.368%
2026-06-22	5.2000	5.2000	5.2000	5.2000	+14.790%	1	1,787	+1.923%
2026-06-18	4.5200	4.5300	4.5200	4.5300	-11.176%	4	1,786	+16.998%
2026-06-17	4.9200	5.1000	4.9200	5.1000	+8.974%	3	1,786	+3.922%
2026-06-16	4.6800	4.6800	4.6800	4.6800	+5.643%	1	1,786	+13.248%
2026-06-15	4.4300	4.4300	4.4300	4.4300	+3.023%	1	1,786	+19.639%
2026-06-10	4.1000	4.3000	4.1000	4.3000	+13.158%	17	1,786	+23.256%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+1.333%	5	1,790	+39.474%
2026-06-04	3.5000	3.9000	3.5000	3.7500	+19.048%	420	1,790	+41.333%
2026-06-02	3.1500	3.1500	3.1500	3.1500	+23.047%	8	1,660	+68.254%
2026-05-29	2.3300	2.5600	2.3300	2.5600	-13.220%	26	1,668	+107.031%
2026-05-26	2.9500	2.9500	2.7000	2.9500	+1.027%	46	1,668	+79.661%
2026-05-22	2.9200	2.9200	2.9200	2.9200	+16.800%	6	1,640	+81.507%
2026-05-18	2.5000	2.5000	2.4900	2.5000	+11.111%	64	1,640	+112.000%
2026-05-15	2.2500	2.2500	2.2500	2.2500	-15.094%	37	1,592	+135.556%
2026-05-12	2.6500	2.6500	2.6500	2.6500	-0.749%	92	1,555	+100.000%
2026-05-11	2.7300	2.7300	2.6000	2.6700	-3.261%	78	1,466	+98.502%
2026-05-08	2.8700	2.8700	2.7600	2.7600	-10.098%	31	1,410	+92.029%
2026-05-04	3.1500	3.1500	3.0700	3.0700	-11.014%	5	1,441	+72.638%
2026-04-30	3.4500	3.4500	3.4500	3.4500	+6.154%	4	1,442	+53.623%
2026-04-28	3.5000	3.5000	3.2500	3.2500	-1.515%	10	1,446	+63.077%
2026-04-27	3.2500	3.3000	3.2500	3.3000	-13.838%	8	1,436	+60.606%
2026-04-17	3.7300	3.8500	3.7300	3.8300	-1.034%	223	1,404	+38.381%
2026-04-15	4.2400	4.2500	3.8700	3.8700	+3.200%	5	1,213	+36.951%
2026-04-13	3.7500	3.7500	3.7500	3.7500	+4.167%	2	1,215	+41.333%
2026-04-09	3.6000	3.6000	3.5000	3.6000	+4.348%	139	1,217	+47.222%
2026-04-08	3.4500	3.4500	3.4500	3.4500	+15.385%	5	1,136	+53.623%
2026-04-07	2.9000	2.9900	2.8700	2.9900	+4.912%	154	1,116	+77.258%
2026-04-06	2.8200	2.8600	2.7800	2.8500	+7.547%	188	1,036	+85.965%
2026-04-01	2.4500	2.6600	2.4500	2.6500	+9.959%	22	1,200	+100.000%
2026-03-31	2.4100	2.4100	2.4100	2.4100	+2.553%	1	1,196	+119.917%
2026-03-27	2.3700	2.4000	2.3500	2.3500	-8.915%	244	1,196	+125.532%
2026-03-26	2.5800	2.5800	2.5800	2.5800	+3.200%	5	1,372	+105.426%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+20.192%	1	1,372	+112.000%
2026-03-17	2.0800	2.0800	2.0800	2.0800	-5.455%	6	1,372	+154.808%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-9.465%	6	1,372	+140.909%
2026-03-13	2.3200	2.4300	2.3200	2.4300	-3.953%	10	1,372	+118.107%
2026-03-11	2.5300	2.5300	2.5300	2.5300	-6.296%	25	1,372	+109.486%
2026-03-10	2.7000	2.7000	2.7000	2.7000	+18.421%	5	1,397	+96.296%
2026-03-09	2.3500	2.3500	2.2800	2.2800	-6.939%	248	1,393	+132.456%
2026-03-06	2.4500	2.4500	2.4500	2.4500	-10.256%	4	1,298	+116.327%
2026-03-05	2.7600	2.8200	2.7000	2.7300	-8.696%	357	1,302	+94.139%
2026-03-04	2.9700	2.9900	2.9700	2.9900	+1.014%	3	1,254	+77.258%
2026-03-03	2.9600	2.9600	2.9600	2.9600	-4.516%	4	1,252	+79.054%
2026-03-02	3.0000	3.1000	3.0000	3.1000	0.000%	28	1,254	+70.968%
2026-02-27	3.1500	3.1500	3.1000	3.1000	-15.531%	9	1,254	+70.968%
2026-02-26	3.7000	3.7000	3.6700	3.6700	+7.941%	6	1,254	+44.414%
2026-02-25	3.3500	3.4000	3.3500	3.4000	+11.111%	6	1,248	+55.882%
2026-02-24	3.0500	3.0600	3.0500	3.0600	-20.313%	17	1,248	+73.203%
2026-02-19	3.7300	3.8400	3.7300	3.8400	-7.470%	5	1,232	+38.021%
2026-02-17	4.1500	4.1500	4.1500	4.1500	+2.469%	1	1,231	+27.711%
2026-02-13	4.0500	4.0500	4.0500	4.0500	+8.000%	2	1,233	+30.864%
2026-02-12	3.8600	3.8600	3.7500	3.7500	-15.541%	12	1,233	+41.333%
2026-02-11	4.9700	4.9700	4.4400	4.4400	-0.225%	21	1,233	+19.369%
2026-02-10	4.6500	4.6500	4.4500	4.4500	-16.038%	4	1,235	+19.101%
2026-02-06	5.1500	5.3000	5.1500	5.3000	+7.071%	5	1,235	0.000%
2026-02-04	4.7000	4.9500	4.7000	4.9500	+10.000%	3	1,236	+7.071%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+8.173%	1	1,238	+17.778%
2026-02-02	4.0500	4.1600	4.0500	4.1600	+9.474%	117	1,239	+27.404%
2026-01-22	3.8000	3.8400	3.8000	3.8000	-1.042%	100	1,238	+39.474%
2026-01-20	3.8000	3.8400	3.8000	3.8400	+2.400%	92	1,138	+38.021%
2026-01-16	3.7500	3.7500	3.7500	3.7500	-3.846%	10	1,167	+41.333%
2026-01-15	3.9000	3.9000	3.9000	3.9000	-2.010%	5	1,167	+35.897%
2026-01-14	3.9700	3.9800	3.9700	3.9800	-16.736%	5	1,163	+33.166%
2026-01-13	4.8000	5.0100	4.7600	4.7800	-3.434%	272	1,137	+10.879%
2026-01-12	4.9500	4.9500	4.9500	4.9500	-8.333%	2	892	+7.071%
2026-01-07	5.4000	5.4000	5.4000	5.4000	-8.629%	1	890	-1.852%
2026-01-05	5.9100	5.9100	5.9100	5.9100	+19.153%	1	845	-10.321%
2025-12-31	4.9400	4.9700	4.9400	4.9600	-0.201%	300	845	+6.855%
2025-12-29	5.0000	5.0500	4.9700	4.9700	-7.103%	419	845	+6.640%
2025-12-22	5.3000	5.3500	5.3000	5.3500	+3.883%	2	887	-0.935%
2025-12-12	4.8900	5.1500	4.8900	5.1500	+6.186%	11	887	+2.913%
2025-12-11	4.8000	4.8500	4.8000	4.8500	+6.360%	10	887	+9.278%
2025-12-03	4.4800	4.5900	4.4800	4.5600	+10.145%	17	887	+16.228%
2025-11-25	4.2000	4.2000	4.1400	4.1400	+4.810%	5	887	+28.019%
2025-11-20	3.9500	3.9500	3.9500	3.9500	-3.659%	1	887	+34.177%
2025-11-17	4.1000	4.1000	4.1000	4.1000	-9.890%	10	887	+29.268%
2025-11-13	4.5500	4.5500	4.5500	4.5500	+1.111%	1	877	+16.484%
2025-11-10	4.5200	4.5200	4.5000	4.5000	+1.124%	4	877	+17.778%
2025-11-04	4.4500	4.4500	4.4500	4.4500	+10.697%	1	878	+19.101%
2025-10-27	4.0200	4.0200	4.0200	4.0200	+14.530%	1	877	+31.841%
2025-10-17	3.5100	3.5100	3.5100	3.5100	-5.135%	3	877	+50.997%
2025-10-15	3.8000	3.9500	3.7000	3.7000	+19.355%	3	877	+43.243%
2025-10-14	3.1000	3.1000	3.1000	3.1000	+12.727%	1	878	+70.968%
2025-10-13	2.7500	2.7500	2.7500	2.7500	+1.852%	1	878	+92.727%
2025-10-10	2.7900	2.7900	2.7000	2.7000	-8.163%	2	877	+96.296%
2025-10-09	2.9400	2.9400	2.9400	2.9400	-3.607%	1	876	+80.272%
2025-10-07	3.0500	3.0500	3.0500	3.0500	+0.329%	2	876	+73.770%
2025-10-06	3.0500	3.0500	3.0400	3.0400	-0.328%	3	878	+74.342%
2025-10-02	3.0200	3.0500	3.0000	3.0500	-5.573%	8	876	+73.770%
2025-10-01	3.2300	3.2300	3.2300	3.2300	-1.524%	1	882	+64.087%
2025-09-30	3.2800	3.2800	3.2800	3.2800	-11.351%	1	882	+61.585%
2025-09-26	3.7000	3.7000	3.7000	3.7000	+5.714%	1	882	+43.243%
2025-09-22	3.6000	3.6000	3.5000	3.5000	-2.778%	4	882	+51.429%
2025-09-19	3.6000	3.6000	3.6000	3.6000	+2.857%	3	882	+47.222%
2025-09-18	3.5000	3.5000	3.5000	3.5000	+14.754%	5	884	+51.429%
2025-09-16	3.0500	3.0500	3.0500	3.0500	0.000%	2	879	+73.770%
2025-09-12	3.1000	3.1000	3.0500	3.0500	-2.244%	404	881	+73.770%
2025-09-11	3.1200	3.1200	3.1200	3.1200	+4.000%	10	477	+69.872%
2025-09-10	3.0000	3.0000	3.0000	3.0000	0.000%	2	467	+76.667%
2025-09-09	3.0000	3.0000	3.0000	3.0000	+4.530%	1	465	+76.667%
2025-09-05	2.8700	2.8700	2.8700	2.8700	+2.135%	2	465	+84.669%
2025-09-03	2.9400	2.9400	2.8100	2.8100	-5.068%	21	465	+88.612%
2025-09-02	2.9600	2.9600	2.9600	2.9600	-1.333%	17	444	+79.054%
2025-08-28	3.0500	3.0500	3.0000	3.0000	+0.671%	11	427	+76.667%
2025-08-27	2.9200	3.0000	2.9200	2.9800	+5.674%	92	416	+77.852%
2025-08-26	2.8200	2.8200	2.8200	2.8200	+1.075%	1	323	+87.943%
2025-08-25	2.7300	2.7900	2.7300	2.7900	+29.167%	4	323	+89.964%
2025-08-15	2.1600	2.1600	2.1600	2.1600	-0.461%	10	319	+145.370%
2025-08-14	2.1700	2.1700	2.1700	2.1700	+4.327%	10	309	+144.240%
2025-08-13	2.1300	2.1300	2.0200	2.0800	+16.201%	27	299	+154.808%
2025-08-08	1.6200	1.7900	1.6200	1.7900	+9.816%	10	274	+196.089%
2025-08-07	1.6300	1.6300	1.6300	1.6300	-8.427%	1	264	+225.153%
2025-08-05	1.7800	1.7800	1.7800	1.7800	-29.644%	2	264	+197.753%
2025-07-30	2.5300	2.5300	2.5300	2.5300	-2.692%	9	262	+109.486%
2025-07-25	2.4500	2.6000	2.4500	2.6000	+2.362%	3	253	+103.846%
2025-07-24	2.5400	2.5400	2.5400	2.5400	+15.982%	1	251	+108.661%
2025-07-17	2.1500	2.1900	2.1500	2.1900	+19.672%	200	250	+142.009%
2025-07-16	1.8000	1.8300	1.8000	1.8300	0.000%	52	51	+189.617%