Dark

BAC20271217C70
BAC Dec 17 2027 70.00 Call (BAC271217C00070000)
option OPRA

EOD

Aug 24, 2026

5.05+2.020%(+0.10)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	5.0700	5.0700	5.0000	5.0500	+2.020%	30	1,716	0.000%
2026-08-21	4.9500	4.9500	4.9500	4.9500	-3.883%	1	1,716	+2.020%
2026-08-20	5.2700	5.3700	5.1500	5.1500	-4.453%	270	1,715	-1.942%
2026-08-19	5.5200	5.5400	5.3900	5.3900	-4.602%	86	1,715	-6.308%
2026-08-18	5.8500	5.8500	5.6500	5.6500	-6.146%	55	1,714	-10.619%
2026-08-14	5.6500	6.0400	5.6500	6.0200	+2.034%	67	1,676	-16.113%
2026-08-13	6.2000	6.2000	5.9000	5.9000	+0.683%	2	1,650	-14.407%
2026-08-12	6.0100	6.0100	5.8600	5.8600	0.000%	10	1,652	-13.823%
2026-08-11	5.9000	5.9000	5.8600	5.8600	+0.687%	2	1,642	-13.823%
2026-08-10	5.7500	5.8200	5.7500	5.8200	+5.818%	5	1,640	-13.230%
2026-08-07	5.3500	5.5000	5.3500	5.5000	+0.365%	21	1,639	-8.182%
2026-08-06	5.5200	5.6000	5.4800	5.4800	-4.696%	104	1,618	-7.847%
2026-08-05	5.7500	5.7500	5.7500	5.7500	+4.545%	33	1,614	-12.174%
2026-08-04	5.5300	5.5300	5.5000	5.5000	+6.383%	20	1,581	-8.182%
2026-08-03	5.1700	5.1700	5.1700	5.1700	+2.579%	1	1,568	-2.321%
2026-07-30	4.8700	5.0400	4.8700	5.0400	-7.011%	5	1,567	+0.198%
2026-07-27	5.4200	5.4200	5.4200	5.4200	+3.831%	1	1,571	-6.827%
2026-07-24	5.2900	5.2900	5.2200	5.2200	+6.531%	6	1,570	-3.257%
2026-07-23	4.9000	4.9000	4.9000	4.9000	-4.854%	1	1,565	+3.061%
2026-07-22	5.1500	5.1500	5.1000	5.1500	+3.000%	13	1,566	-1.942%
2026-07-21	5.0000	5.0000	5.0000	5.0000	-2.344%	5	1,565	+1.000%
2026-07-16	5.1200	5.1200	5.1200	5.1200	+3.226%	1	1,560	-1.367%
2026-07-15	5.1000	5.2000	4.9600	4.9600	+5.532%	30	1,559	+1.815%
2026-07-14	4.5500	4.8000	4.5500	4.7000	+12.710%	132	1,549	+7.447%
2026-07-13	4.1500	4.1700	4.1500	4.1700	-5.227%	12	1,449	+21.103%
2026-07-10	4.4000	4.4000	4.4000	4.4000	+12.821%	10	1,448	+14.773%
2026-07-08	4.0500	4.0500	3.8500	3.9000	-15.217%	23	1,450	+29.487%
2026-07-07	4.4000	4.6000	4.4000	4.6000	+7.226%	6	1,445	+9.783%
2026-07-06	4.1000	4.3100	4.0900	4.2900	+10.000%	31	1,444	+17.716%
2026-07-02	3.9000	3.9000	3.9000	3.9000	+4.000%	2	1,436	+29.487%
2026-07-01	3.7500	3.7500	3.7500	3.7500	+13.636%	11	1,436	+34.667%
2026-06-30	3.3000	3.3000	3.3000	3.3000	-8.333%	3	1,436	+53.030%
2026-06-29	3.5000	3.6000	3.5000	3.6000	+2.857%	27	1,435	+40.278%
2026-06-26	3.5000	3.5000	3.5000	3.5000	-6.667%	10	1,428	+44.286%
2026-06-25	3.9500	4.0500	3.7500	3.7500	+1.351%	19	1,428	+34.667%
2026-06-23	3.6500	3.7000	3.6500	3.7000	+9.467%	17	1,436	+36.486%
2026-06-22	3.5000	3.6000	3.3300	3.3800	-8.649%	330	1,445	+49.408%
2026-06-17	3.5000	3.7000	3.5000	3.7000	+13.846%	17	1,159	+36.486%
2026-06-16	3.2600	3.2600	3.2500	3.2500	+1.562%	2	1,151	+55.385%
2026-06-12	3.2000	3.2000	3.2000	3.2000	+8.475%	9	1,152	+57.813%
2026-06-10	2.9000	2.9500	2.9000	2.9500	+6.884%	52	1,160	+71.186%
2026-06-08	2.7500	2.7600	2.7400	2.7600	+6.154%	21	1,110	+82.971%
2026-06-04	2.6000	2.6000	2.6000	2.6000	+23.223%	1	1,110	+94.231%
2026-06-03	2.0900	2.1100	2.0900	2.1100	+15.301%	2	1,110	+139.336%
2026-06-01	1.8300	1.8300	1.8300	1.8300	+22.000%	1	1,109	+175.956%
2026-05-29	1.5000	1.5000	1.5000	1.5000	-6.250%	1	1,110	+236.667%
2026-05-28	1.6000	1.6000	1.6000	1.6000	-11.111%	1	1,109	+215.625%
2026-05-27	1.9500	1.9500	1.8000	1.8000	+21.622%	2	1,109	+180.556%
2026-05-15	1.4800	1.4800	1.4800	1.4800	-10.843%	1	1,110	+241.216%
2026-05-14	1.6600	1.6600	1.6600	1.6600	-12.632%	3	1,110	+204.217%
2026-05-13	1.9000	1.9000	1.9000	1.9000	+3.825%	1	1,107	+165.789%
2026-05-12	1.7200	1.8300	1.7200	1.8300	+4.571%	4	1,107	+175.956%
2026-05-11	1.8200	1.8200	1.7500	1.7500	-21.171%	161	1,107	+188.571%
2026-05-08	2.2200	2.2200	2.2200	2.2200	+6.731%	1	946	+127.477%
2026-04-29	2.0800	2.0800	2.0800	2.0800	-2.804%	1	945	+142.788%
2026-04-27	2.1400	2.1400	2.1400	2.1400	-12.653%	1	946	+135.981%
2026-04-16	2.4500	2.4500	2.4500	2.4500	-13.732%	8	945	+106.122%
2026-04-15	2.8500	2.8500	2.8400	2.8400	+24.017%	11	945	+77.817%
2026-04-14	2.2900	2.2900	2.2900	2.2900	-4.979%	1	944	+120.524%
2026-04-10	2.4000	2.4100	2.4000	2.4100	-0.413%	11	943	+109.544%
2026-04-09	2.4000	2.4200	2.4000	2.4200	+21.000%	5	938	+108.678%
2026-04-07	1.9000	2.0000	1.9000	2.0000	+51.515%	3	938	+152.500%
2026-03-19	1.3200	1.3200	1.3200	1.3200	-18.012%	3	937	+282.576%
2026-03-13	1.6100	1.6100	1.6100	1.6100	+5.229%	3	940	+213.665%
2026-03-09	1.6000	1.6000	1.5300	1.5300	-10.000%	28	937	+230.065%
2026-03-06	1.7000	1.7000	1.7000	1.7000	-8.602%	23	937	+197.059%
2026-03-05	1.8700	1.8800	1.8600	1.8600	-14.286%	6	960	+171.505%
2026-03-02	2.1000	2.1700	2.1000	2.1700	+0.463%	29	961	+132.719%
2026-02-27	2.1600	2.1600	2.1600	2.1600	+2.857%	2	944	+133.796%
2026-02-24	2.2300	2.2300	2.1000	2.1000	-16.996%	4	943	+140.476%
2026-02-23	2.5300	2.5300	2.5300	2.5300	-4.528%	1	941	+99.605%
2026-02-19	2.6100	2.6500	2.6100	2.6500	-9.556%	4	941	+90.566%
2026-02-17	2.9300	2.9300	2.9300	2.9300	+4.270%	1	941	+72.355%
2026-02-13	2.8100	2.8100	2.8100	2.8100	+4.461%	6	935	+79.715%
2026-02-12	2.9300	2.9300	2.6900	2.6900	-16.460%	8	935	+87.732%
2026-02-11	3.2500	3.2500	3.2200	3.2200	-10.556%	4	933	+56.832%
2026-02-10	3.6000	3.6000	3.6000	3.6000	-6.494%	2	933	+40.278%
2026-02-06	3.7800	3.9000	3.7800	3.8500	+17.021%	10	931	+31.169%
2026-02-05	3.2900	3.2900	3.2900	3.2900	-11.081%	1	928	+53.495%
2026-02-04	3.3900	3.7000	3.3900	3.7000	+15.625%	26	928	+36.486%
2026-02-03	3.2000	3.2000	3.2000	3.2000	+8.475%	5	926	+57.813%
2026-02-02	2.8600	2.9500	2.8500	2.9500	+25.532%	129	926	+71.186%
2026-01-28	2.3500	2.3500	2.3500	2.3500	0.000%	1	926	+114.894%
2026-01-23	2.3500	2.3500	2.3500	2.3500	-11.321%	2	926	+114.894%
2026-01-22	2.7900	2.7900	2.6500	2.6500	-2.214%	26	926	+90.566%
2026-01-16	2.7100	2.7100	2.7100	2.7100	+2.652%	10	941	+86.347%
2026-01-15	2.7000	2.8000	2.6400	2.6400	-0.377%	88	941	+91.288%
2026-01-14	2.6500	2.6500	2.6500	2.6500	-22.965%	10	889	+90.566%
2026-01-13	3.5000	3.5100	3.4400	3.4400	-3.099%	325	879	+46.802%
2026-01-12	3.6000	3.6000	3.4800	3.5500	-10.127%	31	861	+42.254%
2026-01-08	3.9500	3.9500	3.9500	3.9500	+3.947%	7	861	+27.848%
2026-01-07	3.9500	3.9500	3.7500	3.8000	-9.524%	306	866	+32.895%
2026-01-05	3.9000	4.5000	3.9000	4.2000	+18.310%	22	882	+20.238%
2025-12-31	3.5300	3.5600	3.5300	3.5500	-2.740%	272	889	+42.254%
2025-12-29	3.6000	3.6500	3.6000	3.6500	-9.877%	4	889	+38.356%
2025-12-24	3.8700	4.0500	3.8700	4.0500	+3.846%	23	878	+24.691%
2025-12-23	3.9000	3.9000	3.9000	3.9000	0.000%	1	878	+29.487%
2025-12-22	3.8000	3.9000	3.7200	3.9000	+5.405%	348	878	+29.487%
2025-12-19	3.5500	3.7000	3.5500	3.7000	+4.225%	20	654	+36.486%
2025-12-18	3.5500	3.5500	3.5500	3.5500	0.000%	1	653	+42.254%
2025-12-17	3.7500	3.7500	3.5500	3.5500	-1.389%	31	652	+42.254%
2025-12-16	3.6000	3.6000	3.6000	3.6000	-8.629%	3	627	+40.278%
2025-12-15	3.9400	3.9400	3.9400	3.9400	+6.486%	2	624	+28.173%
2025-12-12	3.7000	3.7000	3.7000	3.7000	+8.824%	3	625	+36.486%
2025-12-11	3.3000	3.4000	3.2500	3.4000	-11.458%	20	625	+48.529%
2025-12-09	3.8400	3.8400	3.8400	3.8400	+12.941%	118	620	+31.510%
2025-12-08	3.3000	3.4000	3.3000	3.4000	+6.250%	120	659	+48.529%
2025-12-01	3.2000	3.2000	3.2000	3.2000	-1.538%	5	539	+57.813%
2025-11-13	3.2500	3.2500	3.2500	3.2500	-8.451%	12	541	+55.385%
2025-11-12	3.4000	3.5500	3.4000	3.5500	+8.563%	8	547	+42.254%
2025-11-11	3.3100	3.3100	3.2700	3.2700	-0.909%	5	553	+54.434%
2025-11-10	3.3000	3.3100	3.2500	3.3000	+3.125%	33	553	+53.030%
2025-11-07	3.2000	3.2000	3.2000	3.2000	+3.226%	502	547	+57.813%
2025-11-06	3.1000	3.1000	3.1000	3.1000	+5.802%	1	614	+62.903%
2025-11-05	2.9300	2.9300	2.9300	2.9300	-8.723%	6	614	+72.355%
2025-11-04	3.1800	3.2100	3.1800	3.2100	+39.565%	19	611	+57.321%
2025-10-22	2.3000	2.3000	2.3000	2.3000	-12.214%	227	613	+119.565%
2025-10-20	2.6200	2.6200	2.6200	2.6200	+32.995%	3	395	+92.748%
2025-10-13	1.9200	1.9700	1.9200	1.9700	-2.475%	12	395	+156.345%
2025-10-10	2.0500	2.0900	2.0200	2.0200	+1.000%	12	397	+150.000%
2025-10-09	2.0400	2.0500	2.0000	2.0000	-5.660%	55	403	+152.500%
2025-10-06	2.1200	2.1200	2.1200	2.1200	-3.636%	100	390	+138.208%
2025-10-01	2.2000	2.2000	2.2000	2.2000	-5.172%	200	296	+129.545%
2025-09-30	2.3200	2.3200	2.3200	2.3200	-3.333%	1	260	+117.672%
2025-09-23	2.4100	2.4100	2.4000	2.4000	-2.834%	8	260	+110.417%
2025-09-22	2.4700	2.4700	2.4700	2.4700	-1.200%	4	268	+104.453%
2025-09-18	2.5000	2.5000	2.5000	2.5000	+13.122%	1	272	+102.000%
2025-09-17	2.3000	2.3000	2.2100	2.2100	+9.406%	7	271	+128.507%
2025-09-16	2.0200	2.0200	2.0200	2.0200	-3.810%	4	268	+150.000%
2025-09-15	2.1600	2.1700	2.1000	2.1000	-1.869%	4	268	+140.476%
2025-09-12	2.0800	2.1400	2.0800	2.1400	+1.905%	7	264	+135.981%
2025-09-11	2.1000	2.1000	2.1000	2.1000	+7.143%	9	260	+140.476%
2025-09-10	1.9600	1.9600	1.9600	1.9600	-2.000%	2	260	+157.653%
2025-09-09	1.9100	2.0000	1.9100	2.0000	+8.696%	10	258	+152.500%
2025-09-08	1.8400	1.8400	1.8400	1.8400	+2.222%	1	250	+174.457%
2025-09-05	1.8000	1.8000	1.8000	1.8000	-13.876%	1	251	+180.556%
2025-09-04	2.0600	2.0900	2.0600	2.0900	+8.854%	2	251	+141.627%
2025-09-03	1.9600	1.9600	1.9000	1.9200	-4.950%	35	250	+163.021%
2025-09-02	1.9200	2.0200	1.9200	2.0200	-2.415%	30	256	+150.000%
2025-08-28	2.0300	2.0700	2.0300	2.0700	+2.985%	21	256	+143.961%
2025-08-27	2.0100	2.0100	2.0100	2.0100	+3.608%	3	256	+151.244%
2025-08-26	1.8300	1.9400	1.8300	1.9400	+4.865%	12	253	+160.309%
2025-08-25	1.8500	1.8500	1.8200	1.8500	0.000%	14	241	+172.973%
2025-08-22	1.7000	1.8500	1.7000	1.8500	+12.121%	31	227	+172.973%
2025-08-21	1.6500	1.6500	1.6500	1.6500	+3.125%	4	212	+206.061%
2025-08-18	1.3800	1.6000	1.3800	1.6000	+14.286%	2	212	+215.625%
2025-08-13	1.4500	1.4500	1.3500	1.4000	-2.778%	5	211	+260.714%
2025-08-12	1.4400	1.4400	1.4400	1.4400	+19.008%	1	208	+250.694%
2025-08-08	1.0900	1.2100	1.0900	1.2100	+11.009%	60	208	+317.355%
2025-08-07	1.0900	1.0900	1.0900	1.0900	-0.909%	6	208	+363.303%
2025-08-05	1.1000	1.1000	1.1000	1.1000	-9.091%	5	202	+359.091%
2025-08-04	1.2300	1.2300	1.2100	1.2100	-6.923%	35	202	+317.355%
2025-08-01	1.3800	1.3800	1.3000	1.3000	-24.419%	6	202	+288.462%
2025-07-30	1.7000	1.7200	1.7000	1.7200	+2.381%	4	203	+193.605%
2025-07-29	1.7000	1.7000	1.6500	1.6800	+1.818%	46	200	+200.595%
2025-07-28	1.7600	1.7700	1.6500	1.6500	-5.714%	60	164	+206.061%
2025-07-25	1.6600	1.7500	1.6600	1.7500	-0.568%	24	116	+188.571%
2025-07-24	1.7300	1.8400	1.7300	1.7600	+12.102%	15	94	+186.932%
2025-07-21	1.5500	1.5700	1.5500	1.5700	+6.803%	114	81	+221.656%
2025-07-18	1.4900	1.4900	1.4700	1.4700	+1.379%	77	169	+243.537%
2025-07-17	1.4500	1.4500	1.4500	1.4500	+20.833%	1	118	+248.276%
2025-07-16	1.2700	1.2700	1.2000	1.2000	-10.448%	6	117	+320.833%
2025-07-15	1.4100	1.4100	1.3400	1.3400	-10.667%	12	112	+276.866%
2025-07-14	1.4900	1.5000	1.4900	1.5000	0.000%	100	100	+236.667%