Dark

BAC20280121C40
BAC Jan 21 2028 40.00 Call (BAC280121C00040000)
option OPRA

EOD

Aug 21, 2026

23.50-6.000%(-1.50)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	23.5000	23.5000	23.5000	23.5000	-6.000%	5	1,380	0.000%
2026-08-19	25.6500	25.6500	25.0000	25.0000	-4.031%	27	1,380	-6.000%
2026-08-17	26.4000	26.4000	26.0500	26.0500	+0.192%	2	1,353	-9.789%
2026-08-14	26.0000	26.0000	26.0000	26.0000	-1.328%	2	1,354	-9.615%
2026-08-12	26.3500	26.3500	26.3500	26.3500	+2.930%	1	1,356	-10.816%
2026-08-10	25.5300	25.6000	25.5300	25.6000	+3.101%	2	1,357	-8.203%
2026-08-06	24.8300	24.8300	24.8300	24.8300	+2.392%	1	1,357	-5.356%
2026-08-04	24.2500	24.2500	24.2500	24.2500	+0.916%	1	1,357	-3.093%
2026-07-31	23.7000	24.0300	23.7000	24.0300	-0.290%	2	1,358	-2.206%
2026-07-27	24.4400	24.4400	24.1000	24.1000	+2.772%	11	1,360	-2.490%
2026-07-23	23.4500	23.4500	23.4500	23.4500	+2.402%	1	1,369	+0.213%
2026-07-21	22.9000	22.9000	22.9000	22.9000	-4.104%	1	1,368	+2.620%
2026-07-20	23.8300	23.8800	23.8300	23.8800	+2.051%	2	1,369	-1.591%
2026-07-17	23.6200	23.6200	23.4000	23.4000	+5.405%	33	1,369	+0.427%
2026-07-14	22.9600	22.9600	22.2000	22.2000	+4.520%	7	1,372	+5.856%
2026-07-13	21.7000	21.7000	21.2400	21.2400	-3.455%	36	1,373	+10.640%
2026-07-10	22.0000	22.0000	22.0000	22.0000	+3.774%	1	1,403	+6.818%
2026-07-09	21.2000	21.2000	21.2000	21.2000	+0.713%	2	1,403	+10.849%
2026-07-08	21.1800	21.2000	21.0500	21.0500	-3.749%	8	1,403	+11.639%
2026-07-06	21.8700	21.8700	21.8700	21.8700	+4.143%	20	1,406	+7.453%
2026-07-02	21.0000	21.0000	21.0000	21.0000	+3.550%	1	1,407	+11.905%
2026-06-29	20.2800	20.2800	20.2800	20.2800	-5.587%	1	1,407	+15.878%
2026-06-25	21.4800	21.4800	21.4800	21.4800	+3.518%	1	1,406	+9.404%
2026-06-24	20.7500	20.7500	20.7500	20.7500	+1.966%	3	1,405	+13.253%
2026-06-23	20.3500	20.3500	20.3500	20.3500	+1.345%	2	1,403	+15.479%
2026-06-22	20.0000	20.2500	20.0000	20.0800	+5.076%	4	1,405	+17.032%
2026-06-18	19.1100	19.1100	19.1100	19.1100	+1.165%	1	1,407	+22.972%
2026-06-15	19.3000	19.3000	18.8900	18.8900	+1.287%	7	1,407	+24.404%
2026-06-12	18.6000	18.8500	18.6000	18.6500	+3.611%	13	1,407	+26.005%
2026-06-11	17.5300	18.0000	17.5300	18.0000	-0.277%	2	1,410	+30.556%
2026-06-10	18.0000	18.0500	18.0000	18.0500	+3.676%	2	1,410	+30.194%
2026-06-09	17.4100	17.4100	17.4100	17.4100	+1.221%	1	1,411	+34.980%
2026-06-05	17.1500	17.2000	17.1500	17.2000	+1.775%	2	1,412	+36.628%
2026-06-04	16.8000	17.0000	16.8000	16.9000	+7.987%	51	1,413	+39.053%
2026-06-03	15.0500	15.7000	15.0500	15.6500	-1.262%	102	1,415	+50.160%
2026-06-02	15.8500	15.8500	15.8500	15.8500	+6.734%	4	1,466	+48.265%
2026-06-01	15.6000	15.6000	14.8500	14.8500	+0.338%	10	1,466	+58.249%
2026-05-29	14.5000	14.8000	14.5000	14.8000	+6.093%	2	1,468	+58.784%
2026-05-27	13.9500	13.9500	13.9500	13.9500	-10.116%	1	1,468	+68.459%
2026-05-26	15.4400	15.5200	15.4400	15.5200	+2.105%	5	1,469	+51.418%
2026-05-22	15.2000	15.2000	15.2000	15.2000	+5.850%	1	1,467	+54.605%
2026-05-21	14.3600	14.3600	14.3600	14.3600	+0.420%	4	1,463	+63.649%
2026-05-20	14.3000	14.3000	14.3000	14.3000	+7.196%	4	1,463	+64.336%
2026-05-15	13.1000	13.3400	13.1000	13.3400	-8.942%	78	1,466	+76.162%
2026-05-14	13.6300	14.6500	13.6300	14.6500	+4.793%	8	1,467	+60.410%
2026-05-13	14.0500	14.0500	13.9000	13.9800	-1.895%	15	1,430	+68.097%
2026-05-12	14.0000	14.2500	14.0000	14.2500	-1.927%	33	1,430	+64.912%
2026-05-11	14.8100	14.8100	14.3000	14.5300	-12.994%	3	1,430	+61.734%
2026-05-05	16.7000	16.7000	16.7000	16.7000	+0.785%	5	1,430	+40.719%
2026-05-01	16.9000	16.9000	16.5700	16.5700	-0.956%	2	1,425	+41.823%
2026-04-30	16.6500	16.7400	16.6500	16.7300	+5.819%	6	1,425	+40.466%
2026-04-29	15.8100	15.8100	15.8100	15.8100	+2.000%	1	1,424	+48.640%
2026-04-24	15.5000	15.5000	15.5000	15.5000	-2.577%	2	1,423	+51.613%
2026-04-23	15.9100	15.9100	15.9100	15.9100	-8.141%	41	1,421	+47.706%
2026-04-16	17.3200	17.3200	17.3200	17.3200	-1.029%	1	1,380	+35.681%
2026-04-15	17.5000	17.5000	17.5000	17.5000	+5.105%	1	1,381	+34.286%
2026-04-14	16.6500	16.6500	16.6500	16.6500	-1.479%	1	1,381	+41.141%
2026-04-13	16.9000	16.9000	16.9000	16.9000	+4.321%	1	1,381	+39.053%
2026-04-10	16.1000	16.3000	16.1000	16.2000	+3.647%	14	1,380	+45.062%
2026-04-09	15.6000	15.6300	15.6000	15.6300	-0.573%	3	1,384	+50.352%
2026-04-08	15.7000	15.7200	15.7000	15.7200	+8.789%	2	1,385	+49.491%
2026-04-07	14.4500	14.4500	14.4500	14.4500	+3.882%	15	1,386	+62.630%
2026-04-02	13.7000	14.1000	13.7000	13.9100	+3.113%	5	1,385	+68.943%
2026-03-31	12.5000	13.5000	12.4000	13.4900	+9.675%	14	1,385	+74.203%
2026-03-30	12.4500	12.5600	12.3000	12.3000	0.000%	394	1,380	+91.057%
2026-03-27	12.4000	12.4000	12.3000	12.3000	-6.464%	2	1,199	+91.057%
2026-03-26	13.4000	13.4000	13.1000	13.1500	-2.230%	8	1,199	+78.707%
2026-03-25	13.6500	13.6500	13.3500	13.4500	+1.663%	405	1,197	+74.721%
2026-03-24	13.2000	13.3000	13.2000	13.2300	+9.701%	4	1,037	+77.627%
2026-03-20	12.2500	12.2500	12.0600	12.0600	+2.117%	17	1,039	+94.859%
2026-03-19	12.0500	12.0500	11.7400	11.8100	-1.992%	33	1,036	+98.984%
2026-03-18	12.1500	12.1500	12.0500	12.0500	-2.033%	3	1,035	+95.021%
2026-03-17	12.2000	12.3000	12.2000	12.3000	-3.906%	4	1,032	+91.057%
2026-03-16	12.8000	12.8000	12.8000	12.8000	+4.918%	4	1,029	+83.594%
2026-03-12	12.2100	12.2100	12.2000	12.2000	-4.836%	2	1,025	+92.623%
2026-03-11	12.8200	12.8200	12.8200	12.8200	+6.833%	1	1,024	+83.307%
2026-03-09	11.9700	12.0800	11.9200	12.0000	-14.591%	615	1,023	+95.833%
2026-02-27	14.5000	14.5000	14.0500	14.0500	-1.611%	5	527	+67.260%
2026-02-24	14.2800	14.2800	14.2800	14.2800	-4.800%	2	523	+64.566%
2026-02-23	16.0000	16.0000	15.0000	15.0000	-7.465%	4	523	+56.667%
2026-02-19	16.2100	16.2100	16.2100	16.2100	+2.142%	5	522	+44.972%
2026-02-13	15.5700	15.9300	15.5700	15.8700	-14.216%	74	455	+48.078%
2026-02-10	18.5000	18.5000	18.5000	18.5000	-5.371%	1	455	+27.027%
2026-02-09	19.5500	19.5500	19.5500	19.5500	+0.256%	30	454	+20.205%
2026-02-06	19.5000	19.5000	19.5000	19.5000	+2.632%	1	484	+20.513%
2026-02-04	19.0000	19.0000	19.0000	19.0000	+11.765%	3	484	+23.684%
2026-02-03	18.0700	18.0700	17.0000	17.0000	+7.937%	2	484	+38.235%
2026-01-28	15.7500	15.7500	15.7500	15.7500	+1.221%	5	484	+49.206%
2026-01-27	15.5600	15.5600	15.5600	15.5600	-0.955%	1	481	+51.028%
2026-01-26	15.7100	15.7100	15.7100	15.7100	+3.696%	1	480	+49.586%
2026-01-23	15.2500	15.3500	15.1500	15.1500	-8.680%	37	479	+55.116%
2026-01-20	16.5500	16.5900	16.5500	16.5900	-0.360%	17	459	+41.652%
2026-01-16	16.6500	16.6500	16.6500	16.6500	+1.524%	25	418	+41.141%
2026-01-15	15.9900	16.4000	15.9900	16.4000	-2.381%	42	418	+43.293%
2026-01-14	15.7000	16.8000	15.5000	16.8000	-7.692%	54	412	+39.881%
2026-01-12	18.2500	18.2500	18.2000	18.2000	-6.379%	2	435	+29.121%
2026-01-09	19.4400	19.4400	19.4400	19.4400	+0.725%	5	435	+20.885%
2026-01-07	19.3000	19.3000	19.3000	19.3000	-7.876%	20	440	+21.762%
2026-01-06	19.8500	20.9500	19.8500	20.9500	+3.457%	44	440	+12.172%
2026-01-05	20.2500	20.2500	20.2500	20.2500	+6.804%	1	439	+16.049%
2026-01-02	18.9600	18.9600	18.9600	18.9600	+2.376%	2	439	+23.945%
2025-12-31	18.5200	18.5200	18.5200	18.5200	-0.269%	8	439	+26.890%
2025-12-30	18.5700	18.5700	18.5700	18.5700	-5.352%	1	439	+26.548%
2025-12-24	19.5000	19.6200	19.5000	19.6200	+1.395%	2	440	+19.776%
2025-12-23	19.4200	19.4200	19.3500	19.3500	+0.155%	5	440	+21.447%
2025-12-22	19.0000	19.3200	19.0000	19.3200	+3.815%	3	437	+21.636%
2025-12-19	18.6200	18.6200	18.6100	18.6100	+3.966%	2	436	+26.276%
2025-12-18	17.9000	17.9000	17.9000	17.9000	-2.876%	1	436	+31.285%
2025-12-17	18.4300	18.4300	18.4300	18.4300	-0.378%	12	436	+27.509%
2025-12-16	18.5000	18.5000	18.5000	18.5000	-3.141%	1	424	+27.027%
2025-12-15	19.1000	19.1000	19.1000	19.1000	+9.707%	1	424	+23.037%
2025-12-11	17.4100	17.4100	17.4100	17.4100	-0.798%	1	425	+34.980%
2025-12-08	17.5100	17.5500	17.5100	17.5500	-1.404%	12	425	+33.903%
2025-12-05	18.2000	18.2000	17.8000	17.8000	-1.111%	3	424	+32.022%
2025-12-04	18.2400	18.2400	18.0000	18.0000	+4.956%	2	424	+30.556%
2025-12-01	17.2500	17.2500	17.0200	17.1500	+2.083%	8	423	+37.026%
2025-11-26	16.8000	16.8000	16.8000	16.8000	+1.818%	2	417	+39.881%
2025-11-25	16.5000	16.5000	16.5000	16.5000	+3.125%	1	417	+42.424%
2025-11-24	16.0000	16.0000	16.0000	16.0000	+6.738%	2	418	+46.875%
2025-11-21	14.9900	14.9900	14.9900	14.9900	-10.240%	1	419	+56.771%
2025-11-20	16.7000	16.7000	16.7000	16.7000	+4.834%	1	418	+40.719%
2025-11-18	16.1000	16.1000	15.9300	15.9300	+2.642%	3	419	+47.520%
2025-11-17	15.6000	15.6000	15.5200	15.5200	-5.825%	5	419	+51.418%
2025-11-14	16.4800	16.4800	16.4800	16.4800	-5.014%	2	416	+42.597%
2025-11-13	17.5000	17.5000	17.3500	17.3500	-0.459%	252	416	+35.447%
2025-11-11	17.3800	17.4300	17.3800	17.4300	+0.751%	11	201	+34.825%
2025-11-10	17.3000	17.3000	17.3000	17.3000	+2.610%	31	201	+35.838%
2025-11-06	16.8600	16.8600	16.8600	16.8600	+1.689%	25	171	+39.383%
2025-11-05	16.0000	16.5800	15.8900	16.5800	-2.471%	35	171	+41.737%
2025-10-30	17.0000	17.0000	17.0000	17.0000	+9.536%	3	143	+38.235%
2025-10-23	15.6000	15.6000	15.5200	15.5200	+5.578%	40	143	+51.418%
2025-10-22	14.7000	14.7000	14.7000	14.7000	-6.369%	1	133	+59.864%
2025-10-20	15.7000	15.7000	15.7000	15.7000	+1.948%	2	133	+49.682%
2025-10-17	15.3000	15.6500	15.2000	15.4000	+6.207%	221	135	+52.597%
2025-10-16	14.5000	14.5000	14.5000	14.5000	-9.938%	2	25	+62.069%
2025-10-15	16.1000	16.1000	16.1000	16.1000	+20.149%	2	23	+45.963%
2025-10-10	13.4000	13.4000	13.4000	13.4000	-4.626%	2	23	+75.373%
2025-10-09	14.0500	14.0500	14.0500	14.0500	-0.636%	2	21	+67.260%
2025-10-08	14.2400	14.2400	14.1400	14.1400	-1.532%	3	19	+66.195%
2025-10-07	14.3600	14.3600	14.3600	14.3600	-0.897%	1	18	+63.649%
2025-10-06	14.4900	14.4900	14.4900	14.4900	-1.092%	1	18	+62.181%
2025-10-02	14.6500	14.6500	14.6500	14.6500	-3.934%	2	18	+60.410%
2025-09-30	15.2000	15.2500	15.2000	15.2500	-5.573%	2	16	+54.098%
2025-09-29	15.9500	16.1600	15.9500	16.1500	+1.893%	11	16	+45.511%
2025-09-22	15.9500	15.9500	15.8500	15.8500	+8.339%	8	9	+48.265%
2025-09-16	14.6300	14.6300	14.6300	14.6300	-1.149%	1	2	+60.629%
2025-09-15	14.8800	15.0000	14.8000	14.8000	0.000%	3	2	+58.784%