Dark

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

EOD

Aug 24, 2026

6.90+3.448%(+0.23)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	6.9000	6.9000	6.9000	6.9000	+3.448%	8	1,821	0.000%
2026-08-21	6.6700	6.6700	6.6700	6.6700	-3.613%	2	1,821	+3.448%
2026-08-20	7.2000	7.2500	6.9200	6.9200	-6.360%	72	1,821	-0.289%
2026-08-19	8.0500	8.0500	7.3900	7.3900	-8.199%	36	1,814	-6.631%
2026-08-17	8.5500	8.6000	8.0500	8.0500	-2.424%	14	1,847	-14.286%
2026-08-14	8.2500	8.2500	8.2500	8.2500	+3.774%	1	1,839	-16.364%
2026-08-13	8.2700	8.2700	7.9500	7.9500	-4.790%	31	1,840	-13.208%
2026-08-12	8.3500	8.3500	8.3500	8.3500	+7.051%	2	1,820	-17.365%
2026-08-05	7.8500	7.8500	7.8000	7.8000	-0.637%	2	1,820	-11.538%
2026-08-04	7.4800	7.8500	7.4800	7.8500	+9.028%	16	1,820	-12.102%
2026-07-31	7.0800	7.2000	7.0800	7.2000	+4.348%	2	1,820	-4.167%
2026-07-30	6.9000	6.9000	6.9000	6.9000	-2.405%	3	1,819	0.000%
2026-07-29	7.3500	7.3500	7.0000	7.0700	-2.885%	3	1,822	-2.405%
2026-07-27	7.5700	7.5700	7.2800	7.2800	+1.676%	2	1,823	-5.220%
2026-07-22	6.9500	7.1600	6.9500	7.1600	+1.994%	10	1,823	-3.631%
2026-07-21	6.7800	7.0200	6.7800	7.0200	+7.669%	11	1,824	-1.709%
2026-07-20	6.8800	6.8800	6.5200	6.5200	-3.407%	2	1,820	+5.828%
2026-07-17	6.7500	6.7500	6.7500	6.7500	-3.571%	3	1,820	+2.222%
2026-07-16	7.1300	7.1800	6.9900	7.0000	+1.449%	32	1,823	-1.429%
2026-07-15	6.9000	6.9000	6.9000	6.9000	+5.505%	10	1,802	0.000%
2026-07-14	6.7200	6.7200	6.5400	6.5400	+17.204%	13	1,802	+5.505%
2026-07-08	5.6000	5.6000	5.4800	5.5800	-11.848%	16	1,802	+23.656%
2026-07-07	6.2600	6.3400	6.2000	6.3300	+6.387%	41	1,806	+9.005%
2026-07-06	5.7500	5.9500	5.7500	5.9500	+12.264%	13	1,807	+15.966%
2026-07-01	5.2000	5.3000	5.2000	5.3000	+11.579%	39	1,803	+30.189%
2026-06-30	4.7600	4.7600	4.7500	4.7500	-6.680%	30	1,779	+45.263%
2026-06-29	4.9000	5.1000	4.9000	5.0900	-0.196%	4	1,779	+35.560%
2026-06-24	5.1000	5.1000	5.1000	5.1000	+1.392%	6	1,781	+35.294%
2026-06-23	5.1500	5.1500	5.0100	5.0300	-3.269%	10	1,787	+37.177%
2026-06-22	5.2000	5.2000	5.2000	5.2000	+14.790%	1	1,787	+32.692%
2026-06-18	4.5200	4.5300	4.5200	4.5300	-11.176%	4	1,786	+52.318%
2026-06-17	4.9200	5.1000	4.9200	5.1000	+8.974%	3	1,786	+35.294%
2026-06-16	4.6800	4.6800	4.6800	4.6800	+5.643%	1	1,786	+47.436%
2026-06-15	4.4300	4.4300	4.4300	4.4300	+3.023%	1	1,786	+55.756%
2026-06-10	4.1000	4.3000	4.1000	4.3000	+13.158%	17	1,786	+60.465%
2026-06-08	3.8000	3.8000	3.8000	3.8000	+1.333%	5	1,790	+81.579%
2026-06-04	3.5000	3.9000	3.5000	3.7500	+19.048%	420	1,790	+84.000%
2026-06-02	3.1500	3.1500	3.1500	3.1500	+23.047%	8	1,660	+119.048%
2026-05-29	2.3300	2.5600	2.3300	2.5600	-13.220%	26	1,668	+169.531%
2026-05-26	2.9500	2.9500	2.7000	2.9500	+1.027%	46	1,668	+133.898%
2026-05-22	2.9200	2.9200	2.9200	2.9200	+16.800%	6	1,640	+136.301%
2026-05-18	2.5000	2.5000	2.4900	2.5000	+11.111%	64	1,640	+176.000%
2026-05-15	2.2500	2.2500	2.2500	2.2500	-15.094%	37	1,592	+206.667%
2026-05-12	2.6500	2.6500	2.6500	2.6500	-0.749%	92	1,555	+160.377%
2026-05-11	2.7300	2.7300	2.6000	2.6700	-3.261%	78	1,466	+158.427%
2026-05-08	2.8700	2.8700	2.7600	2.7600	-10.098%	31	1,410	+150.000%
2026-05-04	3.1500	3.1500	3.0700	3.0700	-11.014%	5	1,441	+124.756%
2026-04-30	3.4500	3.4500	3.4500	3.4500	+6.154%	4	1,442	+100.000%
2026-04-28	3.5000	3.5000	3.2500	3.2500	-1.515%	10	1,446	+112.308%
2026-04-27	3.2500	3.3000	3.2500	3.3000	-13.838%	8	1,436	+109.091%
2026-04-17	3.7300	3.8500	3.7300	3.8300	-1.034%	223	1,404	+80.157%
2026-04-15	4.2400	4.2500	3.8700	3.8700	+3.200%	5	1,213	+78.295%
2026-04-13	3.7500	3.7500	3.7500	3.7500	+4.167%	2	1,215	+84.000%
2026-04-09	3.6000	3.6000	3.5000	3.6000	+4.348%	139	1,217	+91.667%
2026-04-08	3.4500	3.4500	3.4500	3.4500	+15.385%	5	1,136	+100.000%
2026-04-07	2.9000	2.9900	2.8700	2.9900	+4.912%	154	1,116	+130.769%
2026-04-06	2.8200	2.8600	2.7800	2.8500	+7.547%	188	1,036	+142.105%
2026-04-01	2.4500	2.6600	2.4500	2.6500	+9.959%	22	1,200	+160.377%
2026-03-31	2.4100	2.4100	2.4100	2.4100	+2.553%	1	1,196	+186.307%
2026-03-27	2.3700	2.4000	2.3500	2.3500	-8.915%	244	1,196	+193.617%
2026-03-26	2.5800	2.5800	2.5800	2.5800	+3.200%	5	1,372	+167.442%
2026-03-25	2.5000	2.5000	2.5000	2.5000	+20.192%	1	1,372	+176.000%
2026-03-17	2.0800	2.0800	2.0800	2.0800	-5.455%	6	1,372	+231.731%
2026-03-16	2.2000	2.2000	2.2000	2.2000	-9.465%	6	1,372	+213.636%
2026-03-13	2.3200	2.4300	2.3200	2.4300	-3.953%	10	1,372	+183.951%
2026-03-11	2.5300	2.5300	2.5300	2.5300	-6.296%	25	1,372	+172.727%
2026-03-10	2.7000	2.7000	2.7000	2.7000	+18.421%	5	1,397	+155.556%
2026-03-09	2.3500	2.3500	2.2800	2.2800	-6.939%	248	1,393	+202.632%
2026-03-06	2.4500	2.4500	2.4500	2.4500	-10.256%	4	1,298	+181.633%
2026-03-05	2.7600	2.8200	2.7000	2.7300	-8.696%	357	1,302	+152.747%
2026-03-04	2.9700	2.9900	2.9700	2.9900	+1.014%	3	1,254	+130.769%
2026-03-03	2.9600	2.9600	2.9600	2.9600	-4.516%	4	1,252	+133.108%
2026-03-02	3.0000	3.1000	3.0000	3.1000	0.000%	28	1,254	+122.581%
2026-02-27	3.1500	3.1500	3.1000	3.1000	-15.531%	9	1,254	+122.581%
2026-02-26	3.7000	3.7000	3.6700	3.6700	+7.941%	6	1,254	+88.011%
2026-02-25	3.3500	3.4000	3.3500	3.4000	+11.111%	6	1,248	+102.941%
2026-02-24	3.0500	3.0600	3.0500	3.0600	-20.313%	17	1,248	+125.490%
2026-02-19	3.7300	3.8400	3.7300	3.8400	-7.470%	5	1,232	+79.688%
2026-02-17	4.1500	4.1500	4.1500	4.1500	+2.469%	1	1,231	+66.265%
2026-02-13	4.0500	4.0500	4.0500	4.0500	+8.000%	2	1,233	+70.370%
2026-02-12	3.8600	3.8600	3.7500	3.7500	-15.541%	12	1,233	+84.000%
2026-02-11	4.9700	4.9700	4.4400	4.4400	-0.225%	21	1,233	+55.405%
2026-02-10	4.6500	4.6500	4.4500	4.4500	-16.038%	4	1,235	+55.056%
2026-02-06	5.1500	5.3000	5.1500	5.3000	+7.071%	5	1,235	+30.189%
2026-02-04	4.7000	4.9500	4.7000	4.9500	+10.000%	3	1,236	+39.394%
2026-02-03	4.5000	4.5000	4.5000	4.5000	+8.173%	1	1,238	+53.333%
2026-02-02	4.0500	4.1600	4.0500	4.1600	+9.474%	117	1,239	+65.865%
2026-01-22	3.8000	3.8400	3.8000	3.8000	-1.042%	100	1,238	+81.579%
2026-01-20	3.8000	3.8400	3.8000	3.8400	+2.400%	92	1,138	+79.688%
2026-01-16	3.7500	3.7500	3.7500	3.7500	-3.846%	10	1,167	+84.000%
2026-01-15	3.9000	3.9000	3.9000	3.9000	-2.010%	5	1,167	+76.923%
2026-01-14	3.9700	3.9800	3.9700	3.9800	-16.736%	5	1,163	+73.367%
2026-01-13	4.8000	5.0100	4.7600	4.7800	-3.434%	272	1,137	+44.351%
2026-01-12	4.9500	4.9500	4.9500	4.9500	-8.333%	2	892	+39.394%
2026-01-07	5.4000	5.4000	5.4000	5.4000	-8.629%	1	890	+27.778%
2026-01-05	5.9100	5.9100	5.9100	5.9100	+19.153%	1	845	+16.751%
2025-12-31	4.9400	4.9700	4.9400	4.9600	-0.201%	300	845	+39.113%
2025-12-29	5.0000	5.0500	4.9700	4.9700	-7.103%	419	845	+38.833%
2025-12-22	5.3000	5.3500	5.3000	5.3500	+3.883%	2	887	+28.972%
2025-12-12	4.8900	5.1500	4.8900	5.1500	+6.186%	11	887	+33.981%
2025-12-11	4.8000	4.8500	4.8000	4.8500	+6.360%	10	887	+42.268%
2025-12-03	4.4800	4.5900	4.4800	4.5600	+10.145%	17	887	+51.316%
2025-11-25	4.2000	4.2000	4.1400	4.1400	+4.810%	5	887	+66.667%
2025-11-20	3.9500	3.9500	3.9500	3.9500	-3.659%	1	887	+74.684%
2025-11-17	4.1000	4.1000	4.1000	4.1000	-9.890%	10	887	+68.293%
2025-11-13	4.5500	4.5500	4.5500	4.5500	+1.111%	1	877	+51.648%
2025-11-10	4.5200	4.5200	4.5000	4.5000	+1.124%	4	877	+53.333%
2025-11-04	4.4500	4.4500	4.4500	4.4500	+10.697%	1	878	+55.056%
2025-10-27	4.0200	4.0200	4.0200	4.0200	+14.530%	1	877	+71.642%
2025-10-17	3.5100	3.5100	3.5100	3.5100	-5.135%	3	877	+96.581%
2025-10-15	3.8000	3.9500	3.7000	3.7000	+19.355%	3	877	+86.486%
2025-10-14	3.1000	3.1000	3.1000	3.1000	+12.727%	1	878	+122.581%
2025-10-13	2.7500	2.7500	2.7500	2.7500	+1.852%	1	878	+150.909%
2025-10-10	2.7900	2.7900	2.7000	2.7000	-8.163%	2	877	+155.556%
2025-10-09	2.9400	2.9400	2.9400	2.9400	-3.607%	1	876	+134.694%
2025-10-07	3.0500	3.0500	3.0500	3.0500	+0.329%	2	876	+126.230%
2025-10-06	3.0500	3.0500	3.0400	3.0400	-0.328%	3	878	+126.974%
2025-10-02	3.0200	3.0500	3.0000	3.0500	-5.573%	8	876	+126.230%
2025-10-01	3.2300	3.2300	3.2300	3.2300	-1.524%	1	882	+113.622%
2025-09-30	3.2800	3.2800	3.2800	3.2800	-11.351%	1	882	+110.366%
2025-09-26	3.7000	3.7000	3.7000	3.7000	+5.714%	1	882	+86.486%
2025-09-22	3.6000	3.6000	3.5000	3.5000	-2.778%	4	882	+97.143%
2025-09-19	3.6000	3.6000	3.6000	3.6000	+2.857%	3	882	+91.667%
2025-09-18	3.5000	3.5000	3.5000	3.5000	+14.754%	5	884	+97.143%
2025-09-16	3.0500	3.0500	3.0500	3.0500	0.000%	2	879	+126.230%
2025-09-12	3.1000	3.1000	3.0500	3.0500	-2.244%	404	881	+126.230%
2025-09-11	3.1200	3.1200	3.1200	3.1200	+4.000%	10	477	+121.154%
2025-09-10	3.0000	3.0000	3.0000	3.0000	0.000%	2	467	+130.000%
2025-09-09	3.0000	3.0000	3.0000	3.0000	+4.530%	1	465	+130.000%
2025-09-05	2.8700	2.8700	2.8700	2.8700	+2.135%	2	465	+140.418%
2025-09-03	2.9400	2.9400	2.8100	2.8100	-5.068%	21	465	+145.552%
2025-09-02	2.9600	2.9600	2.9600	2.9600	-1.333%	17	444	+133.108%
2025-08-28	3.0500	3.0500	3.0000	3.0000	+0.671%	11	427	+130.000%
2025-08-27	2.9200	3.0000	2.9200	2.9800	+5.674%	92	416	+131.544%
2025-08-26	2.8200	2.8200	2.8200	2.8200	+1.075%	1	323	+144.681%
2025-08-25	2.7300	2.7900	2.7300	2.7900	+29.167%	4	323	+147.312%
2025-08-15	2.1600	2.1600	2.1600	2.1600	-0.461%	10	319	+219.444%
2025-08-14	2.1700	2.1700	2.1700	2.1700	+4.327%	10	309	+217.972%
2025-08-13	2.1300	2.1300	2.0200	2.0800	+16.201%	27	299	+231.731%
2025-08-08	1.6200	1.7900	1.6200	1.7900	+9.816%	10	274	+285.475%
2025-08-07	1.6300	1.6300	1.6300	1.6300	-8.427%	1	264	+323.313%
2025-08-05	1.7800	1.7800	1.7800	1.7800	-29.644%	2	264	+287.640%
2025-07-30	2.5300	2.5300	2.5300	2.5300	-2.692%	9	262	+172.727%
2025-07-25	2.4500	2.6000	2.4500	2.6000	+2.362%	3	253	+165.385%
2025-07-24	2.5400	2.5400	2.5400	2.5400	+15.982%	1	251	+171.654%
2025-07-17	2.1500	2.1900	2.1500	2.1900	+19.672%	200	250	+215.068%
2025-07-16	1.8000	1.8300	1.8000	1.8300	0.000%	52	51	+277.049%