Dark

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

EOD

Aug 24, 2026

20.20+4.393%(+0.85)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	19.5000	20.2000	19.5000	20.2000	+4.393%	16	2,652	0.000%
2026-08-21	20.0500	20.2300	19.2400	19.3500	-5.147%	26	2,642	+4.393%
2026-08-20	20.3600	20.4000	20.3600	20.4000	-1.449%	7	2,629	-0.980%
2026-08-19	20.5000	20.7000	20.5000	20.7000	-4.167%	5	2,622	-2.415%
2026-08-18	21.7000	21.7000	21.3800	21.6000	+0.186%	3	2,625	-6.481%
2026-08-17	21.9500	21.9500	21.5400	21.5600	-1.821%	3	2,625	-6.308%
2026-08-14	21.9600	21.9600	21.9600	21.9600	+1.714%	1	2,626	-8.015%
2026-08-13	22.0000	22.0000	21.5900	21.5900	-2.923%	3	2,625	-6.438%
2026-08-12	22.2400	22.2400	22.2400	22.2400	+2.630%	2	2,624	-9.173%
2026-08-11	21.5000	21.6700	21.5000	21.6700	+1.737%	27	2,622	-6.784%
2026-08-10	20.8900	21.5000	20.8900	21.3000	+2.305%	6	2,647	-5.164%
2026-08-07	20.7000	20.8200	20.1500	20.8200	+0.580%	10	2,645	-2.978%
2026-08-06	21.6100	21.6100	20.7000	20.7000	-2.128%	15	2,636	-2.415%
2026-08-05	21.1200	21.1500	20.9400	21.1500	-0.283%	37	2,641	-4.492%
2026-08-04	21.1500	21.2100	20.9500	21.2100	+4.534%	12	2,658	-4.762%
2026-08-03	20.2100	20.2900	20.0000	20.2900	+1.298%	10	2,647	-0.444%
2026-07-31	19.8000	20.1300	19.8000	20.0300	+0.150%	6	2,638	+0.849%
2026-07-29	20.2000	20.2000	20.0000	20.0000	+0.503%	10	2,632	+1.000%
2026-07-24	20.2300	20.2400	19.9000	19.9000	+1.582%	81	2,637	+1.508%
2026-07-23	19.2000	19.5900	19.1000	19.5900	-1.061%	24	2,638	+3.114%
2026-07-22	20.0000	20.0000	19.8000	19.8000	+2.857%	3	2,647	+2.020%
2026-07-21	18.6000	19.2500	18.6000	19.2500	+0.156%	17	2,648	+4.935%
2026-07-20	18.7000	19.2200	18.7000	19.2200	-3.900%	41	2,635	+5.099%
2026-07-17	19.8000	20.0000	19.8000	20.0000	+1.523%	88	2,634	+1.000%
2026-07-16	19.7500	19.7500	19.7000	19.7000	-1.500%	184	2,717	+2.538%
2026-07-15	19.6500	20.0000	19.6500	20.0000	+6.101%	131	2,791	+1.000%
2026-07-14	19.1900	19.1900	18.8500	18.8500	+3.175%	3	2,922	+7.162%
2026-07-10	18.0000	18.2700	18.0000	18.2700	-1.509%	2	2,925	+10.564%
2026-07-07	18.5000	18.7900	18.5000	18.5500	+8.480%	11	2,925	+8.895%
2026-07-02	16.8900	17.1000	16.8900	17.1000	+6.476%	16	2,921	+18.129%
2026-06-30	15.9000	16.0700	15.7000	16.0600	-4.801%	17	2,921	+25.778%
2026-06-29	16.7500	16.9500	16.7500	16.8700	-0.237%	12	2,921	+19.739%
2026-06-26	17.2000	17.2000	16.9100	16.9100	-3.920%	2	2,909	+19.456%
2026-06-25	17.6000	17.6000	17.6000	17.6000	+10.000%	2	2,910	+14.773%
2026-06-24	16.6300	16.6300	16.0000	16.0000	-2.260%	4	2,912	+26.250%
2026-06-23	16.3700	16.3700	16.3700	16.3700	+0.122%	3	2,915	+23.396%
2026-06-22	16.0000	16.4500	16.0000	16.3500	+3.810%	7	2,918	+23.547%
2026-06-16	15.7500	15.7500	15.7500	15.7500	+3.550%	1	2,921	+28.254%
2026-06-15	15.4000	15.4000	15.1800	15.2100	+1.739%	10	2,922	+32.807%
2026-06-12	15.0000	15.0000	14.9300	14.9500	+6.786%	169	2,925	+35.117%
2026-06-11	13.9400	14.0000	13.9400	14.0000	-3.181%	3	2,941	+44.286%
2026-06-10	14.0000	14.5200	14.0000	14.4600	+6.716%	108	2,942	+39.696%
2026-06-08	13.5500	13.5500	13.5500	13.5500	-0.368%	5	2,948	+49.077%
2026-06-05	13.6000	13.6000	13.6000	13.6000	+1.190%	17	2,953	+48.529%
2026-06-04	12.6500	13.5000	12.5600	13.4400	+10.435%	55	2,936	+50.298%
2026-06-03	11.6000	12.3000	11.6000	12.1700	-1.457%	217	2,963	+65.982%
2026-06-02	11.9500	12.4000	11.9500	12.3500	+6.466%	25	2,946	+63.563%
2026-06-01	11.4500	11.6000	11.2000	11.6000	+1.754%	17	2,964	+74.138%
2026-05-29	11.0500	11.4000	11.0500	11.4000	+6.542%	6	2,974	+77.193%
2026-05-28	10.7000	10.7000	10.7000	10.7000	-10.833%	5	2,980	+88.785%
2026-05-26	12.0000	12.0000	12.0000	12.0000	+1.695%	16	2,975	+68.333%
2026-05-22	11.8000	11.8000	11.8000	11.8000	+2.609%	10	3,001	+71.186%
2026-05-20	11.5000	11.5000	11.5000	11.5000	+5.505%	1	3,001	+75.652%
2026-05-18	10.8000	10.9000	10.8000	10.9000	+9.548%	11	2,993	+85.321%
2026-05-15	10.3500	10.3500	9.8400	9.9500	-2.451%	18	2,993	+103.015%
2026-05-14	10.2000	10.2000	10.2000	10.2000	-3.500%	1	2,983	+98.039%
2026-05-13	10.9500	10.9500	10.5200	10.5700	-0.283%	13	2,954	+91.107%
2026-05-12	10.6000	10.6000	10.6000	10.6000	-4.505%	15	2,954	+90.566%
2026-05-11	10.7800	11.1500	10.7800	11.1000	-3.478%	40	2,954	+81.982%
2026-05-08	12.3000	12.3000	11.5000	11.5000	-14.815%	2	2,943	+75.652%
2026-05-06	13.6500	13.6500	13.5000	13.5000	+3.448%	6	2,941	+49.630%
2026-05-05	12.6800	13.0500	12.6800	13.0500	+7.407%	6	2,938	+54.789%
2026-05-04	12.6400	12.6400	12.1500	12.1500	-9.057%	6	2,939	+66.255%
2026-05-01	13.3500	13.3600	13.3000	13.3600	+8.618%	36	2,905	+51.198%
2026-04-29	12.3500	12.3500	12.3000	12.3000	-6.818%	2	2,905	+64.228%
2026-04-28	13.2000	13.2000	13.2000	13.2000	+5.179%	3	2,904	+53.030%
2026-04-27	12.6700	12.6800	12.5500	12.5500	+1.210%	4	2,901	+60.956%
2026-04-24	12.3500	12.4000	12.3500	12.4000	-0.241%	33	2,897	+62.903%
2026-04-23	12.4300	12.4300	12.4300	12.4300	-4.385%	2	2,896	+62.510%
2026-04-22	13.0000	13.0000	13.0000	13.0000	-4.762%	1	2,898	+55.385%
2026-04-21	14.0000	14.0600	13.6500	13.6500	-0.727%	402	2,498	+47.985%
2026-04-20	13.5500	13.7500	13.3800	13.7500	0.000%	46	2,498	+46.909%
2026-04-16	14.0000	14.0000	13.3200	13.7500	+0.659%	3	2,493	+46.909%
2026-04-15	13.9700	14.2500	13.6600	13.6600	+4.275%	150	2,496	+47.877%
2026-04-14	13.1000	13.1000	13.1000	13.1000	-1.430%	20	2,491	+54.198%
2026-04-13	13.1500	13.2900	13.1500	13.2900	+1.839%	3	2,491	+51.994%
2026-04-09	12.5500	13.1000	12.5500	13.0500	+4.400%	65	2,494	+54.789%
2026-04-08	12.5000	12.6000	12.2000	12.5000	+8.696%	46	2,553	+61.600%
2026-04-07	11.5000	11.5000	11.5000	11.5000	+2.496%	1	2,596	+75.652%
2026-04-06	11.1000	11.2200	11.1000	11.2200	+4.860%	6	2,597	+80.036%
2026-04-02	10.7000	10.7000	10.7000	10.7000	-1.835%	3	2,599	+88.785%
2026-04-01	10.9800	10.9800	10.9000	10.9000	+11.795%	3	2,599	+85.321%
2026-03-31	9.8000	9.8000	9.7500	9.7500	+1.457%	2	2,598	+107.179%
2026-03-30	9.5000	9.6500	9.4500	9.6100	+1.909%	92	2,598	+110.198%
2026-03-27	9.6000	9.6000	9.4000	9.4300	-9.327%	40	2,556	+114.210%
2026-03-25	10.5000	10.5000	10.4000	10.4000	+1.463%	12	2,559	+94.231%
2026-03-24	9.2500	10.2500	9.2500	10.2500	+4.061%	109	2,568	+97.073%
2026-03-23	9.8500	9.8500	9.8500	9.8500	+6.486%	1	2,523	+105.076%
2026-03-20	9.5000	9.5000	9.2500	9.2500	+2.778%	11	2,524	+118.378%
2026-03-19	8.8500	9.0000	8.8500	9.0000	+1.124%	3	2,513	+124.444%
2026-03-18	8.9000	8.9000	8.9000	8.9000	-5.820%	1	2,513	+126.966%
2026-03-16	9.4500	9.4500	9.4500	9.4500	+1.286%	30	2,512	+113.757%
2026-03-13	9.6000	9.6000	9.2800	9.3300	+1.083%	10	2,512	+116.506%
2026-03-12	9.2900	9.4500	9.2000	9.2300	-8.885%	43	2,515	+118.852%
2026-03-11	10.1300	10.1300	10.1300	10.1300	+10.109%	1	2,495	+99.408%
2026-03-09	9.2500	9.3800	9.2000	9.2000	-7.538%	56	2,495	+119.565%
2026-03-06	9.7500	9.9500	9.7200	9.9500	-7.870%	49	2,493	+103.015%
2026-03-03	10.2000	10.8000	10.1500	10.8000	-3.312%	17	2,458	+87.037%
2026-03-02	10.5000	11.1700	10.2000	11.1700	+5.877%	19	2,445	+80.842%
2026-02-27	11.0500	11.0500	10.5500	10.5500	-14.644%	32	2,457	+91.469%
2026-02-26	12.3900	12.5000	12.2500	12.3600	+9.574%	68	2,426	+63.430%
2026-02-24	11.2000	11.5500	11.2000	11.2800	-3.590%	5	2,373	+79.078%
2026-02-23	12.3000	12.3000	11.7000	11.7000	-10.000%	39	2,373	+72.650%
2026-02-20	12.5000	13.0000	12.5000	13.0000	+1.961%	2	2,336	+55.385%
2026-02-19	13.0000	13.0000	12.7200	12.7500	-1.544%	20	2,336	+58.431%
2026-02-17	13.0000	13.0000	12.9500	12.9500	+2.210%	6	2,323	+55.985%
2026-02-13	12.6700	12.6700	12.6700	12.6700	-7.179%	3	2,323	+59.432%
2026-02-12	13.6500	13.6500	13.6500	13.6500	-4.545%	9	2,323	+47.985%
2026-02-10	15.7000	15.7000	14.3000	14.3000	-9.149%	27	2,323	+41.259%
2026-02-09	15.7400	15.7400	15.7400	15.7400	-1.625%	4	2,310	+28.335%
2026-02-06	15.7500	16.0000	15.7500	16.0000	+9.215%	6	2,308	+26.250%
2026-02-05	13.9500	15.2300	13.9500	14.6500	-3.934%	9	2,312	+37.884%
2026-02-04	15.2000	15.2500	15.2000	15.2500	+7.394%	7	2,306	+32.459%
2026-02-03	14.4800	14.6700	13.7000	14.2000	+8.314%	96	2,313	+42.254%
2026-01-30	13.0000	13.2500	13.0000	13.1100	+2.422%	15	2,217	+54.081%
2026-01-29	12.7000	12.8000	12.6500	12.8000	+4.490%	10	2,212	+57.813%
2026-01-28	12.2500	12.2500	12.2500	12.2500	-0.810%	5	2,204	+64.898%
2026-01-27	12.3500	12.3500	12.3500	12.3500	+0.407%	2	2,199	+63.563%
2026-01-26	12.3500	12.5500	12.2800	12.3000	+1.653%	33	2,197	+64.228%
2026-01-23	12.2000	12.2000	11.9000	12.1000	-5.469%	425	2,194	+66.942%
2026-01-22	12.9300	13.0000	12.8000	12.8000	+2.400%	203	1,782	+57.813%
2026-01-21	13.0700	13.0700	12.5000	12.5000	-5.873%	207	1,581	+61.600%
2026-01-20	12.5000	14.1400	12.5000	13.2800	+1.374%	402	1,382	+52.108%
2026-01-15	12.9000	13.2500	12.5500	13.1000	+4.382%	25	980	+54.198%
2026-01-14	12.9400	12.9400	12.0300	12.5500	-14.041%	48	979	+60.956%
2026-01-13	14.6000	14.6000	14.6000	14.6000	-2.667%	1	998	+38.356%
2026-01-12	15.0000	15.0000	14.9500	15.0000	-4.459%	202	997	+34.667%
2026-01-07	15.7000	15.7500	15.7000	15.7000	-6.825%	3	848	+28.662%
2026-01-05	16.9000	16.9000	16.8500	16.8500	+12.333%	3	848	+19.881%
2025-12-31	15.1500	15.1500	15.0000	15.0000	-1.639%	2	848	+34.667%
2025-12-29	15.3500	15.3500	15.2500	15.2500	-4.984%	2	848	+32.459%
2025-12-26	16.0700	16.3500	16.0400	16.0500	+2.229%	110	849	+25.857%
2025-12-23	15.6500	15.9300	15.6500	15.7000	+1.225%	51	877	+28.662%
2025-12-22	15.5100	15.5100	15.5100	15.5100	+2.039%	3	835	+30.239%
2025-12-19	14.9000	15.2000	14.9000	15.2000	+4.900%	4	835	+32.895%
2025-12-18	15.1600	15.1600	14.2000	14.4900	-1.429%	380	834	+39.406%
2025-12-17	15.0900	15.0900	14.7000	14.7000	-2.584%	51	864	+37.415%
2025-12-16	15.2400	15.2500	15.0000	15.0900	-2.645%	50	814	+33.863%
2025-12-15	15.9500	15.9500	15.3500	15.5000	+1.241%	46	789	+30.323%
2025-12-12	15.3100	15.3100	15.3100	15.3100	+5.732%	1	761	+31.940%
2025-12-11	14.1100	14.4800	14.1100	14.4800	-0.549%	71	760	+39.503%
2025-12-10	14.6000	14.6000	14.5600	14.5600	-0.274%	100	691	+38.736%
2025-12-09	14.4500	14.6000	14.4500	14.6000	+4.286%	15	629	+38.356%
2025-12-05	14.7000	14.7500	14.0000	14.0000	-1.754%	70	629	+44.286%
2025-12-04	14.5500	14.6000	14.2500	14.2500	+1.641%	133	689	+41.754%
2025-12-03	13.8000	14.0200	13.8000	14.0200	+2.336%	13	581	+44.080%
2025-12-02	13.4700	13.7000	13.4700	13.7000	-1.226%	4	570	+47.445%
2025-12-01	13.8700	13.8700	13.8700	13.8700	-2.324%	1	567	+45.638%
2025-11-28	14.0000	14.2000	14.0000	14.2000	+6.049%	9	566	+42.254%
2025-11-26	13.3000	13.3900	13.3000	13.3900	+7.984%	2	560	+50.859%
2025-11-20	13.3300	13.3300	12.3000	12.4000	-1.899%	6	560	+62.903%
2025-11-18	12.6400	12.6400	12.6400	12.6400	-1.939%	2	558	+59.810%
2025-11-17	12.8900	12.8900	12.8900	12.8900	-2.348%	30	556	+56.711%
2025-11-14	13.0000	13.2700	13.0000	13.2000	-5.916%	46	556	+53.030%
2025-11-13	13.9500	14.2000	13.9500	14.0300	-2.705%	176	530	+43.977%
2025-11-12	14.1800	14.4500	14.1800	14.4200	+3.074%	66	382	+40.083%
2025-11-11	14.0500	14.0500	13.9900	13.9900	+0.287%	71	329	+44.389%
2025-11-06	13.7500	13.9500	13.7000	13.9500	+9.412%	14	276	+44.803%
2025-11-05	12.7500	12.7900	12.7500	12.7500	-7.542%	33	276	+58.431%
2025-11-03	13.7900	13.7900	13.7900	13.7900	+0.657%	1	257	+46.483%
2025-10-30	13.7000	13.7000	13.7000	13.7000	+2.853%	2	257	+47.445%
2025-10-27	13.1500	13.3200	13.1500	13.3200	+5.714%	2	257	+51.652%
2025-10-20	12.5800	12.6100	12.5800	12.6000	+2.024%	86	257	+60.317%
2025-10-17	12.0900	12.4200	12.0900	12.3500	+2.490%	51	171	+63.563%
2025-10-16	13.2000	13.2000	12.0500	12.0500	-6.734%	40	207	+67.635%
2025-10-15	13.0500	13.0500	12.9200	12.9200	+13.732%	22	172	+56.347%
2025-10-14	10.4000	11.3600	10.4000	11.3600	+7.678%	29	176	+77.817%
2025-10-13	10.5300	10.5500	10.5300	10.5500	+4.352%	2	169	+91.469%
2025-10-10	10.6000	10.6400	10.1100	10.1100	-8.174%	9	168	+99.802%
2025-10-09	11.0000	11.0100	10.9000	11.0100	0.000%	11	166	+83.470%
2025-10-08	11.3000	11.3000	11.0100	11.0100	-5.897%	10	166	+83.470%
2025-10-07	11.7000	11.7000	11.7000	11.7000	+4.000%	4	159	+72.650%
2025-10-02	11.2500	11.2500	11.2500	11.2500	-3.846%	4	157	+79.556%
2025-10-01	11.7000	11.7000	11.7000	11.7000	-2.905%	1	155	+72.650%
2025-09-30	11.9500	12.0500	11.9500	12.0500	-6.589%	2	155	+67.635%
2025-09-29	12.7000	12.9000	12.7000	12.9000	+1.575%	106	156	+56.589%
2025-09-26	12.7000	12.7000	12.6900	12.7000	+1.034%	4	50	+59.055%
2025-09-23	12.5700	12.5700	12.5700	12.5700	-0.632%	1	47	+60.700%
2025-09-22	12.7000	12.7000	12.6500	12.6500	-1.938%	15	46	+59.684%
2025-09-19	12.9000	12.9000	12.9000	12.9000	+9.787%	4	39	+56.589%
2025-09-17	12.0000	12.0000	11.7500	11.7500	+2.890%	35	35	+71.915%
2025-09-16	11.1500	11.4200	11.1500	11.4200	-4.833%	4	4	+76.883%
2025-09-15	12.0000	12.0000	12.0000	12.0000	0.000%	3	3	+68.333%