Dark

BAC20280121C45
BAC Jan 21 2028 45.00 Call (BAC280121C00045000)
option OPRA

EOD

Jun 30, 2026

16.06-4.801%(-0.81)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-30	15.9000	16.0700	15.7000	16.0600	-4.801%	17	2,921	0.000%
2026-06-29	16.7500	16.9500	16.7500	16.8700	-0.237%	12	2,921	-4.801%
2026-06-26	17.2000	17.2000	16.9100	16.9100	-3.920%	2	2,909	-5.027%
2026-06-25	17.6000	17.6000	17.6000	17.6000	+10.000%	2	2,910	-8.750%
2026-06-24	16.6300	16.6300	16.0000	16.0000	-2.260%	4	2,912	+0.375%
2026-06-23	16.3700	16.3700	16.3700	16.3700	+0.122%	3	2,915	-1.894%
2026-06-22	16.0000	16.4500	16.0000	16.3500	+3.810%	7	2,918	-1.774%
2026-06-16	15.7500	15.7500	15.7500	15.7500	+3.550%	1	2,921	+1.968%
2026-06-15	15.4000	15.4000	15.1800	15.2100	+1.739%	10	2,922	+5.588%
2026-06-12	15.0000	15.0000	14.9300	14.9500	+6.786%	169	2,925	+7.425%
2026-06-11	13.9400	14.0000	13.9400	14.0000	-3.181%	3	2,941	+14.714%
2026-06-10	14.0000	14.5200	14.0000	14.4600	+6.716%	108	2,942	+11.065%
2026-06-08	13.5500	13.5500	13.5500	13.5500	-0.368%	5	2,948	+18.524%
2026-06-05	13.6000	13.6000	13.6000	13.6000	+1.190%	17	2,953	+18.088%
2026-06-04	12.6500	13.5000	12.5600	13.4400	+10.435%	55	2,936	+19.494%
2026-06-03	11.6000	12.3000	11.6000	12.1700	-1.457%	217	2,963	+31.964%
2026-06-02	11.9500	12.4000	11.9500	12.3500	+6.466%	25	2,946	+30.040%
2026-06-01	11.4500	11.6000	11.2000	11.6000	+1.754%	17	2,964	+38.448%
2026-05-29	11.0500	11.4000	11.0500	11.4000	+6.542%	6	2,974	+40.877%
2026-05-28	10.7000	10.7000	10.7000	10.7000	-10.833%	5	2,980	+50.093%
2026-05-26	12.0000	12.0000	12.0000	12.0000	+1.695%	16	2,975	+33.833%
2026-05-22	11.8000	11.8000	11.8000	11.8000	+2.609%	10	3,001	+36.102%
2026-05-20	11.5000	11.5000	11.5000	11.5000	+5.505%	1	3,001	+39.652%
2026-05-18	10.8000	10.9000	10.8000	10.9000	+9.548%	11	2,993	+47.339%
2026-05-15	10.3500	10.3500	9.8400	9.9500	-2.451%	18	2,993	+61.407%
2026-05-14	10.2000	10.2000	10.2000	10.2000	-3.500%	1	2,983	+57.451%
2026-05-13	10.9500	10.9500	10.5200	10.5700	-0.283%	13	2,954	+51.939%
2026-05-12	10.6000	10.6000	10.6000	10.6000	-4.505%	15	2,954	+51.509%
2026-05-11	10.7800	11.1500	10.7800	11.1000	-3.478%	40	2,954	+44.685%
2026-05-08	12.3000	12.3000	11.5000	11.5000	-14.815%	2	2,943	+39.652%
2026-05-06	13.6500	13.6500	13.5000	13.5000	+3.448%	6	2,941	+18.963%
2026-05-05	12.6800	13.0500	12.6800	13.0500	+7.407%	6	2,938	+23.065%
2026-05-04	12.6400	12.6400	12.1500	12.1500	-9.057%	6	2,939	+32.181%
2026-05-01	13.3500	13.3600	13.3000	13.3600	+8.618%	36	2,905	+20.210%
2026-04-29	12.3500	12.3500	12.3000	12.3000	-6.818%	2	2,905	+30.569%
2026-04-28	13.2000	13.2000	13.2000	13.2000	+5.179%	3	2,904	+21.667%
2026-04-27	12.6700	12.6800	12.5500	12.5500	+1.210%	4	2,901	+27.968%
2026-04-24	12.3500	12.4000	12.3500	12.4000	-0.241%	33	2,897	+29.516%
2026-04-23	12.4300	12.4300	12.4300	12.4300	-4.385%	2	2,896	+29.204%
2026-04-22	13.0000	13.0000	13.0000	13.0000	-4.762%	1	2,898	+23.538%
2026-04-21	14.0000	14.0600	13.6500	13.6500	-0.727%	402	2,498	+17.656%
2026-04-20	13.5500	13.7500	13.3800	13.7500	0.000%	46	2,498	+16.800%
2026-04-16	14.0000	14.0000	13.3200	13.7500	+0.659%	3	2,493	+16.800%
2026-04-15	13.9700	14.2500	13.6600	13.6600	+4.275%	150	2,496	+17.570%
2026-04-14	13.1000	13.1000	13.1000	13.1000	-1.430%	20	2,491	+22.595%
2026-04-13	13.1500	13.2900	13.1500	13.2900	+1.839%	3	2,491	+20.843%
2026-04-09	12.5500	13.1000	12.5500	13.0500	+4.400%	65	2,494	+23.065%
2026-04-08	12.5000	12.6000	12.2000	12.5000	+8.696%	46	2,553	+28.480%
2026-04-07	11.5000	11.5000	11.5000	11.5000	+2.496%	1	2,596	+39.652%
2026-04-06	11.1000	11.2200	11.1000	11.2200	+4.860%	6	2,597	+43.137%
2026-04-02	10.7000	10.7000	10.7000	10.7000	-1.835%	3	2,599	+50.093%
2026-04-01	10.9800	10.9800	10.9000	10.9000	+11.795%	3	2,599	+47.339%
2026-03-31	9.8000	9.8000	9.7500	9.7500	+1.457%	2	2,598	+64.718%
2026-03-30	9.5000	9.6500	9.4500	9.6100	+1.909%	92	2,598	+67.118%
2026-03-27	9.6000	9.6000	9.4000	9.4300	-9.327%	40	2,556	+70.308%
2026-03-25	10.5000	10.5000	10.4000	10.4000	+1.463%	12	2,559	+54.423%
2026-03-24	9.2500	10.2500	9.2500	10.2500	+4.061%	109	2,568	+56.683%
2026-03-23	9.8500	9.8500	9.8500	9.8500	+6.486%	1	2,523	+63.046%
2026-03-20	9.5000	9.5000	9.2500	9.2500	+2.778%	11	2,524	+73.622%
2026-03-19	8.8500	9.0000	8.8500	9.0000	+1.124%	3	2,513	+78.444%
2026-03-18	8.9000	8.9000	8.9000	8.9000	-5.820%	1	2,513	+80.449%
2026-03-16	9.4500	9.4500	9.4500	9.4500	+1.286%	30	2,512	+69.947%
2026-03-13	9.6000	9.6000	9.2800	9.3300	+1.083%	10	2,512	+72.133%
2026-03-12	9.2900	9.4500	9.2000	9.2300	-8.885%	43	2,515	+73.998%
2026-03-11	10.1300	10.1300	10.1300	10.1300	+10.109%	1	2,495	+58.539%
2026-03-09	9.2500	9.3800	9.2000	9.2000	-7.538%	56	2,495	+74.565%
2026-03-06	9.7500	9.9500	9.7200	9.9500	-7.870%	49	2,493	+61.407%
2026-03-03	10.2000	10.8000	10.1500	10.8000	-3.312%	17	2,458	+48.704%
2026-03-02	10.5000	11.1700	10.2000	11.1700	+5.877%	19	2,445	+43.778%
2026-02-27	11.0500	11.0500	10.5500	10.5500	-14.644%	32	2,457	+52.227%
2026-02-26	12.3900	12.5000	12.2500	12.3600	+9.574%	68	2,426	+29.935%
2026-02-24	11.2000	11.5500	11.2000	11.2800	-3.590%	5	2,373	+42.376%
2026-02-23	12.3000	12.3000	11.7000	11.7000	-10.000%	39	2,373	+37.265%
2026-02-20	12.5000	13.0000	12.5000	13.0000	+1.961%	2	2,336	+23.538%
2026-02-19	13.0000	13.0000	12.7200	12.7500	-1.544%	20	2,336	+25.961%
2026-02-17	13.0000	13.0000	12.9500	12.9500	+2.210%	6	2,323	+24.015%
2026-02-13	12.6700	12.6700	12.6700	12.6700	-7.179%	3	2,323	+26.756%
2026-02-12	13.6500	13.6500	13.6500	13.6500	-4.545%	9	2,323	+17.656%
2026-02-10	15.7000	15.7000	14.3000	14.3000	-9.149%	27	2,323	+12.308%
2026-02-09	15.7400	15.7400	15.7400	15.7400	-1.625%	4	2,310	+2.033%
2026-02-06	15.7500	16.0000	15.7500	16.0000	+9.215%	6	2,308	+0.375%
2026-02-05	13.9500	15.2300	13.9500	14.6500	-3.934%	9	2,312	+9.625%
2026-02-04	15.2000	15.2500	15.2000	15.2500	+7.394%	7	2,306	+5.311%
2026-02-03	14.4800	14.6700	13.7000	14.2000	+8.314%	96	2,313	+13.099%
2026-01-30	13.0000	13.2500	13.0000	13.1100	+2.422%	15	2,217	+22.502%
2026-01-29	12.7000	12.8000	12.6500	12.8000	+4.490%	10	2,212	+25.469%
2026-01-28	12.2500	12.2500	12.2500	12.2500	-0.810%	5	2,204	+31.102%
2026-01-27	12.3500	12.3500	12.3500	12.3500	+0.407%	2	2,199	+30.040%
2026-01-26	12.3500	12.5500	12.2800	12.3000	+1.653%	33	2,197	+30.569%
2026-01-23	12.2000	12.2000	11.9000	12.1000	-5.469%	425	2,194	+32.727%
2026-01-22	12.9300	13.0000	12.8000	12.8000	+2.400%	203	1,782	+25.469%
2026-01-21	13.0700	13.0700	12.5000	12.5000	-5.873%	207	1,581	+28.480%
2026-01-20	12.5000	14.1400	12.5000	13.2800	+1.374%	402	1,382	+20.934%
2026-01-15	12.9000	13.2500	12.5500	13.1000	+4.382%	25	980	+22.595%
2026-01-14	12.9400	12.9400	12.0300	12.5500	-14.041%	48	979	+27.968%
2026-01-13	14.6000	14.6000	14.6000	14.6000	-2.667%	1	998	+10.000%
2026-01-12	15.0000	15.0000	14.9500	15.0000	-4.459%	202	997	+7.067%
2026-01-07	15.7000	15.7500	15.7000	15.7000	-6.825%	3	848	+2.293%
2026-01-05	16.9000	16.9000	16.8500	16.8500	+12.333%	3	848	-4.688%
2025-12-31	15.1500	15.1500	15.0000	15.0000	-1.639%	2	848	+7.067%
2025-12-29	15.3500	15.3500	15.2500	15.2500	-4.984%	2	848	+5.311%
2025-12-26	16.0700	16.3500	16.0400	16.0500	+2.229%	110	849	+0.062%
2025-12-23	15.6500	15.9300	15.6500	15.7000	+1.225%	51	877	+2.293%
2025-12-22	15.5100	15.5100	15.5100	15.5100	+2.039%	3	835	+3.546%
2025-12-19	14.9000	15.2000	14.9000	15.2000	+4.900%	4	835	+5.658%
2025-12-18	15.1600	15.1600	14.2000	14.4900	-1.429%	380	834	+10.835%
2025-12-17	15.0900	15.0900	14.7000	14.7000	-2.584%	51	864	+9.252%
2025-12-16	15.2400	15.2500	15.0000	15.0900	-2.645%	50	814	+6.428%
2025-12-15	15.9500	15.9500	15.3500	15.5000	+1.241%	46	789	+3.613%
2025-12-12	15.3100	15.3100	15.3100	15.3100	+5.732%	1	761	+4.899%
2025-12-11	14.1100	14.4800	14.1100	14.4800	-0.549%	71	760	+10.912%
2025-12-10	14.6000	14.6000	14.5600	14.5600	-0.274%	100	691	+10.302%
2025-12-09	14.4500	14.6000	14.4500	14.6000	+4.286%	15	629	+10.000%
2025-12-05	14.7000	14.7500	14.0000	14.0000	-1.754%	70	629	+14.714%
2025-12-04	14.5500	14.6000	14.2500	14.2500	+1.641%	133	689	+12.702%
2025-12-03	13.8000	14.0200	13.8000	14.0200	+2.336%	13	581	+14.551%
2025-12-02	13.4700	13.7000	13.4700	13.7000	-1.226%	4	570	+17.226%
2025-12-01	13.8700	13.8700	13.8700	13.8700	-2.324%	1	567	+15.789%
2025-11-28	14.0000	14.2000	14.0000	14.2000	+6.049%	9	566	+13.099%
2025-11-26	13.3000	13.3900	13.3000	13.3900	+7.984%	2	560	+19.940%
2025-11-20	13.3300	13.3300	12.3000	12.4000	-1.899%	6	560	+29.516%
2025-11-18	12.6400	12.6400	12.6400	12.6400	-1.939%	2	558	+27.057%
2025-11-17	12.8900	12.8900	12.8900	12.8900	-2.348%	30	556	+24.593%
2025-11-14	13.0000	13.2700	13.0000	13.2000	-5.916%	46	556	+21.667%
2025-11-13	13.9500	14.2000	13.9500	14.0300	-2.705%	176	530	+14.469%
2025-11-12	14.1800	14.4500	14.1800	14.4200	+3.074%	66	382	+11.373%
2025-11-11	14.0500	14.0500	13.9900	13.9900	+0.287%	71	329	+14.796%
2025-11-06	13.7500	13.9500	13.7000	13.9500	+9.412%	14	276	+15.125%
2025-11-05	12.7500	12.7900	12.7500	12.7500	-7.542%	33	276	+25.961%
2025-11-03	13.7900	13.7900	13.7900	13.7900	+0.657%	1	257	+16.461%
2025-10-30	13.7000	13.7000	13.7000	13.7000	+2.853%	2	257	+17.226%
2025-10-27	13.1500	13.3200	13.1500	13.3200	+5.714%	2	257	+20.571%
2025-10-20	12.5800	12.6100	12.5800	12.6000	+2.024%	86	257	+27.460%
2025-10-17	12.0900	12.4200	12.0900	12.3500	+2.490%	51	171	+30.040%
2025-10-16	13.2000	13.2000	12.0500	12.0500	-6.734%	40	207	+33.278%
2025-10-15	13.0500	13.0500	12.9200	12.9200	+13.732%	22	172	+24.303%
2025-10-14	10.4000	11.3600	10.4000	11.3600	+7.678%	29	176	+41.373%
2025-10-13	10.5300	10.5500	10.5300	10.5500	+4.352%	2	169	+52.227%
2025-10-10	10.6000	10.6400	10.1100	10.1100	-8.174%	9	168	+58.853%
2025-10-09	11.0000	11.0100	10.9000	11.0100	0.000%	11	166	+45.867%
2025-10-08	11.3000	11.3000	11.0100	11.0100	-5.897%	10	166	+45.867%
2025-10-07	11.7000	11.7000	11.7000	11.7000	+4.000%	4	159	+37.265%
2025-10-02	11.2500	11.2500	11.2500	11.2500	-3.846%	4	157	+42.756%
2025-10-01	11.7000	11.7000	11.7000	11.7000	-2.905%	1	155	+37.265%
2025-09-30	11.9500	12.0500	11.9500	12.0500	-6.589%	2	155	+33.278%
2025-09-29	12.7000	12.9000	12.7000	12.9000	+1.575%	106	156	+24.496%
2025-09-26	12.7000	12.7000	12.6900	12.7000	+1.034%	4	50	+26.457%
2025-09-23	12.5700	12.5700	12.5700	12.5700	-0.632%	1	47	+27.765%
2025-09-22	12.7000	12.7000	12.6500	12.6500	-1.938%	15	46	+26.957%
2025-09-19	12.9000	12.9000	12.9000	12.9000	+9.787%	4	39	+24.496%
2025-09-17	12.0000	12.0000	11.7500	11.7500	+2.890%	35	35	+36.681%
2025-09-16	11.1500	11.4200	11.1500	11.4200	-4.833%	4	4	+40.630%
2025-09-15	12.0000	12.0000	12.0000	12.0000	0.000%	3	3	+33.833%