Dark

BAC20280121C35
BAC Jan 21 2028 35.00 Call (BAC280121C00035000)
option OPRA

EOD

Aug 18, 2026

30.40+1.165%(+0.35)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-18	30.4000	30.4000	30.4000	30.4000	+1.165%	1	1,434	0.000%
2026-08-10	30.0500	30.0500	30.0500	30.0500	+4.159%	10	1,433	+1.165%
2026-07-27	29.1700	29.1700	28.8500	28.8500	+3.405%	61	1,443	+5.373%
2026-07-17	27.9000	27.9000	27.9000	27.9000	-0.357%	1	1,444	+8.961%
2026-07-15	28.0000	28.0000	28.0000	28.0000	+8.949%	2	1,444	+8.571%
2026-07-13	25.7000	25.7000	25.7000	25.7000	-2.652%	1	1,442	+18.288%
2026-07-10	26.4000	26.4000	26.4000	26.4000	+2.326%	1	1,442	+15.152%
2026-07-09	25.8000	25.8000	25.8000	25.8000	+2.381%	1	1,443	+17.829%
2026-07-08	25.2000	25.2000	25.2000	25.2000	-5.970%	7	1,443	+20.635%
2026-07-07	26.8000	26.8000	26.8000	26.8000	+4.483%	1	1,443	+13.433%
2026-07-06	25.6500	25.6500	25.6500	25.6500	+6.211%	1	1,444	+18.519%
2026-06-30	24.1500	24.1500	24.1500	24.1500	-1.025%	1	1,445	+25.880%
2026-06-29	24.4000	24.4000	24.4000	24.4000	-1.613%	1	1,444	+24.590%
2026-06-25	25.0900	25.0900	24.8000	24.8000	+2.479%	2	1,444	+22.581%
2026-06-22	22.6500	24.2500	22.6500	24.2000	-1.385%	5	1,445	+25.620%
2026-06-17	24.5400	24.5400	24.5400	24.5400	+6.649%	1	1,445	+23.879%
2026-06-15	23.0500	23.0500	23.0100	23.0100	+1.366%	2	1,446	+32.116%
2026-06-12	22.6000	23.0000	22.5600	22.7000	+7.890%	115	1,445	+33.921%
2026-06-09	21.0400	21.0400	21.0400	21.0400	-1.452%	3	1,501	+44.487%
2026-06-08	21.0000	21.3500	21.0000	21.3500	+1.425%	3	1,501	+42.389%
2026-06-05	21.2000	21.2000	21.0500	21.0500	+0.959%	20	1,503	+44.418%
2026-06-04	20.5000	20.9500	20.5000	20.8500	+7.474%	89	1,509	+45.803%
2026-06-03	18.4600	19.5500	18.4600	19.4000	-1.272%	91	1,552	+56.701%
2026-06-02	19.4500	19.6500	19.3500	19.6500	-2.963%	8	1,588	+54.707%
2026-05-22	20.2500	20.2500	20.2500	20.2500	+12.500%	1	1,588	+50.123%
2026-05-21	18.0000	18.0000	18.0000	18.0000	+6.320%	18	1,588	+68.889%
2026-05-15	16.9300	16.9300	16.9300	16.9300	-3.533%	1	1,588	+79.563%
2026-05-13	17.5500	17.5500	17.5500	17.5500	-3.571%	1	1,588	+73.219%
2026-05-11	17.9500	19.1500	17.9500	18.2000	-4.911%	13	1,587	+67.033%
2026-05-08	19.1400	19.1400	19.1400	19.1400	-6.634%	1	1,585	+58.830%
2026-04-30	20.5000	20.5000	20.5000	20.5000	+1.990%	10	1,584	+48.293%
2026-04-28	20.1000	20.1000	20.1000	20.1000	+1.259%	1	1,574	+51.244%
2026-04-27	19.8500	19.8500	19.8500	19.8500	+2.425%	1	1,575	+53.149%
2026-04-24	19.3800	19.3800	19.3800	19.3800	-4.953%	2	1,574	+56.863%
2026-04-20	20.3900	20.3900	20.3900	20.3900	-5.163%	1	1,572	+49.093%
2026-04-15	21.5000	21.5000	21.5000	21.5000	+5.134%	1	1,572	+41.395%
2026-04-14	20.4000	20.4500	20.3700	20.4500	+15.930%	4	1,572	+48.655%
2026-04-07	17.6400	17.6400	17.6400	17.6400	-1.453%	10	1,570	+72.336%
2026-04-06	17.9000	17.9000	17.9000	17.9000	+2.992%	3	1,580	+69.832%
2026-04-02	17.4500	17.4500	17.3800	17.3800	+0.173%	2	1,579	+74.914%
2026-04-01	17.1200	17.5000	17.1200	17.3500	+3.892%	6	1,579	+75.216%
2026-03-31	16.2500	16.7000	16.0500	16.7000	+6.369%	164	1,577	+82.036%
2026-03-30	15.8500	15.9000	15.6000	15.7000	-1.875%	455	1,505	+93.631%
2026-03-27	16.1000	16.1000	16.0000	16.0000	-4.192%	2	1,288	+90.000%
2026-03-26	16.7500	16.8000	16.7000	16.7000	-1.183%	4	1,288	+82.036%
2026-03-25	17.0000	17.1000	16.8200	16.9000	+1.319%	178	1,288	+79.882%
2026-03-24	16.6500	16.7000	16.6000	16.6800	+4.250%	119	1,260	+82.254%
2026-03-23	16.0000	16.0000	16.0000	16.0000	+3.896%	1	1,253	+90.000%
2026-03-19	15.4000	15.4000	15.4000	15.4000	-0.645%	8	1,253	+97.403%
2026-03-18	15.5000	15.5000	15.5000	15.5000	-1.899%	1	1,253	+96.129%
2026-03-13	15.8000	15.8000	15.8000	15.8000	+2.597%	1	1,252	+92.405%
2026-03-12	15.4000	15.4000	15.4000	15.4000	-4.407%	5	1,252	+97.403%
2026-03-11	16.1100	16.1100	16.1100	16.1100	+0.687%	7	1,247	+88.703%
2026-03-09	16.0000	16.0000	16.0000	16.0000	-10.364%	2	1,247	+90.000%
2026-03-02	18.0000	18.0000	17.8500	17.8500	-7.513%	11	1,247	+70.308%
2026-02-26	19.4500	19.4500	19.3000	19.3000	+3.485%	2	1,241	+57.513%
2026-02-25	18.6500	18.6500	18.6500	18.6500	+3.039%	1	1,241	+63.003%
2026-02-24	17.3800	18.1000	17.3800	18.1000	-6.845%	7	1,241	+67.956%
2026-02-23	19.4300	19.4300	19.4300	19.4300	-5.220%	1	1,234	+56.459%
2026-02-19	20.5000	20.5000	20.5000	20.5000	+0.737%	1	1,234	+48.293%
2026-02-17	20.3500	20.3500	20.3500	20.3500	-14.026%	5	1,234	+49.386%
2026-02-09	23.5100	23.6700	23.5100	23.6700	+2.913%	7	1,229	+28.433%
2026-02-06	23.0000	23.0000	23.0000	23.0000	+3.371%	1	1,232	+32.174%
2026-02-05	22.2500	22.2500	22.2500	22.2500	+1.136%	1	1,233	+36.629%
2026-02-03	22.0000	22.0000	22.0000	22.0000	+15.789%	1	1,233	+38.182%
2026-01-28	19.0000	19.0000	19.0000	19.0000	-2.062%	1	1,234	+60.000%
2026-01-27	19.4000	19.4000	19.4000	19.4000	-1.523%	2	1,233	+56.701%
2026-01-26	19.7000	19.7000	19.7000	19.7000	+3.958%	1	1,232	+54.315%
2026-01-23	18.8300	19.0000	18.8300	18.9500	-3.316%	5	1,232	+60.422%
2026-01-22	19.6000	19.6000	19.6000	19.6000	-1.160%	2	1,229	+55.102%
2026-01-20	19.8300	19.8300	19.8300	19.8300	-2.074%	2	1,231	+53.303%
2026-01-16	19.7500	20.4500	19.7500	20.2500	+1.504%	46	1,275	+50.123%
2026-01-15	19.6000	20.5400	19.6000	19.9500	+1.786%	36	1,275	+52.381%
2026-01-14	20.2000	20.2000	19.3500	19.6000	-10.297%	749	1,254	+55.102%
2026-01-13	22.1400	22.1400	21.8500	21.8500	-1.886%	11	927	+39.130%
2026-01-12	22.0000	22.2700	21.9500	22.2700	-4.009%	32	922	+36.507%
2026-01-09	23.2000	23.2000	23.2000	23.2000	-4.918%	1	916	+31.034%
2026-01-06	24.1000	24.4000	24.1000	24.4000	+7.821%	8	915	+24.590%
2026-01-02	22.6300	22.6300	22.6300	22.6300	-4.029%	2	918	+34.335%
2025-12-26	23.4000	23.5800	23.4000	23.5800	+1.115%	18	918	+28.923%
2025-12-23	23.3500	23.4000	23.3200	23.3200	+8.465%	5	936	+30.360%
2025-12-18	21.5000	21.5000	21.5000	21.5000	-2.759%	2	937	+41.395%
2025-12-17	22.1000	22.2000	22.1000	22.1100	-4.369%	29	936	+37.494%
2025-12-15	23.1300	23.1300	22.8700	23.1200	+1.182%	19	923	+31.488%
2025-12-12	22.8500	22.8500	22.8500	22.8500	+6.676%	4	908	+33.042%
2025-12-08	21.4200	21.4200	21.4200	21.4200	+1.038%	4	908	+41.923%
2025-12-05	22.0000	22.0000	21.0000	21.2000	-1.166%	103	908	+43.396%
2025-12-04	21.8700	21.8700	21.4500	21.4500	+0.941%	6	875	+41.725%
2025-12-03	21.0000	21.2500	20.9900	21.2500	+3.659%	67	878	+43.059%
2025-12-02	20.8500	20.8500	20.5000	20.5000	-1.442%	4	830	+48.293%
2025-12-01	21.0000	21.0000	20.7000	20.8000	+2.262%	60	828	+46.154%
2025-11-25	20.3400	20.3400	20.3400	20.3400	+4.041%	1	849	+49.459%
2025-11-24	19.5500	19.5500	19.5000	19.5500	+4.267%	61	849	+55.499%
2025-11-21	18.7500	18.7500	18.7500	18.7500	-8.981%	1	795	+62.133%
2025-11-20	20.6000	20.6000	20.6000	20.6000	+5.533%	2	794	+47.573%
2025-11-18	19.5200	19.5200	19.5200	19.5200	-6.244%	3	795	+55.738%
2025-11-13	20.8200	20.8200	20.8200	20.8200	-1.093%	1	792	+46.013%
2025-11-10	21.0500	21.0500	21.0500	21.0500	+3.951%	1	792	+44.418%
2025-11-07	20.2500	20.2500	20.2500	20.2500	-2.644%	6	792	+50.123%
2025-11-06	20.5000	20.8000	20.5000	20.8000	+2.716%	32	791	+46.154%
2025-11-03	20.9000	20.9000	20.2500	20.2500	-1.220%	20	781	+50.123%
2025-10-31	20.5000	20.5000	20.5000	20.5000	-0.726%	2	781	+48.293%
2025-10-30	20.6500	20.6500	20.6500	20.6500	+3.250%	1	783	+47.215%
2025-10-28	20.0000	20.0000	20.0000	20.0000	+4.987%	2	783	+52.000%
2025-10-23	19.0500	19.0500	19.0500	19.0500	+3.308%	3	783	+59.580%
2025-10-22	18.8000	18.8000	18.4400	18.4400	-0.324%	7	786	+64.859%
2025-10-16	18.8000	18.9200	18.5000	18.5000	+2.493%	35	784	+64.324%
2025-10-14	18.0500	18.0500	18.0500	18.0500	+7.440%	2	767	+68.421%
2025-10-13	16.8000	16.8000	16.8000	16.8000	+0.299%	1	765	+80.952%
2025-10-10	16.8000	16.8000	16.7500	16.7500	-7.202%	2	765	+81.493%
2025-10-07	18.0500	18.0500	18.0500	18.0500	+0.278%	4	765	+68.421%
2025-10-06	18.0000	18.0000	18.0000	18.0000	-4.762%	3	761	+68.889%
2025-09-30	18.8000	18.9000	18.8000	18.9000	-3.915%	2	758	+60.847%
2025-09-26	19.9900	20.0900	19.6700	19.6700	-2.334%	154	758	+54.550%
2025-09-23	20.1400	20.1400	20.1400	20.1400	+2.808%	100	604	+50.943%
2025-09-22	19.6900	19.6900	19.5900	19.5900	+4.984%	500	504	+55.181%
2025-09-17	18.6600	18.6600	18.6600	18.6600	+2.359%	1	4	+62.915%
2025-09-16	17.9000	18.2300	17.9000	18.2300	0.000%	3	3	+66.758%