Dark

BAC20280121C50
BAC Jan 21 2028 50.00 Call (BAC280121C00050000)
option OPRA

EOD

Jul 1, 2026

13.45+9.350%(+1.15)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	13.0000	13.4500	13.0000	13.4500	+9.350%	12	10,619	0.000%
2026-06-30	12.5000	12.5300	12.3000	12.3000	-7.658%	72	10,620	+9.350%
2026-06-29	12.8500	13.3200	12.8500	13.3200	+0.909%	103	10,631	+0.976%
2026-06-26	13.0700	13.2500	13.0700	13.2000	+0.380%	7	10,614	+1.894%
2026-06-25	13.1500	13.1500	13.1500	13.1500	+0.535%	1	10,618	+2.281%
2026-06-24	12.5000	13.1500	12.5000	13.0800	-1.506%	22	10,618	+2.829%
2026-06-23	13.0000	13.2800	13.0000	13.2800	+2.311%	6	10,639	+1.280%
2026-06-22	12.9600	13.1000	12.9600	12.9800	+6.046%	4	10,641	+3.621%
2026-06-18	12.4900	12.4900	12.2400	12.2400	-4.075%	3	10,644	+9.886%
2026-06-17	12.9600	12.9600	12.7600	12.7600	+9.060%	3	10,644	+5.408%
2026-06-15	11.7000	11.7000	11.7000	11.7000	+0.429%	1	10,644	+14.957%
2026-06-12	11.2000	12.0000	11.2000	11.6500	+4.018%	134	10,645	+15.451%
2026-06-11	10.6500	11.2000	10.6000	11.2000	+4.771%	9	10,679	+20.089%
2026-06-10	10.9500	11.2000	10.6900	10.6900	-0.558%	11	10,686	+25.819%
2026-06-09	10.9500	10.9500	10.4500	10.7500	+2.674%	88	10,694	+25.116%
2026-06-08	10.5000	10.6000	10.4700	10.4700	-0.664%	12	10,678	+28.462%
2026-06-05	10.5000	10.6500	10.1500	10.5400	+3.131%	44	10,668	+27.609%
2026-06-04	9.9500	10.5100	9.8000	10.2200	+20.661%	19	10,699	+31.605%
2026-06-03	9.1000	9.1000	8.4700	8.4700	-7.533%	12	10,699	+58.796%
2026-06-02	9.2000	9.4000	8.9900	9.1600	+6.512%	71	10,692	+46.834%
2026-06-01	8.6000	8.6000	8.6000	8.6000	+1.535%	1	10,741	+56.395%
2026-05-29	8.2700	8.4700	8.2700	8.4700	+5.479%	7	10,740	+58.796%
2026-05-28	8.0300	8.0300	8.0300	8.0300	-3.136%	2	10,742	+67.497%
2026-05-27	8.5000	8.8800	8.2900	8.2900	-5.795%	4	10,740	+62.244%
2026-05-26	9.1500	9.1500	8.8000	8.8000	0.000%	34	10,736	+52.841%
2026-05-22	8.9200	8.9500	8.8000	8.8000	+2.804%	23	10,708	+52.841%
2026-05-20	8.5600	8.5600	8.5600	8.5600	+4.390%	3	10,708	+57.126%
2026-05-19	8.2500	8.2500	8.1100	8.2000	+1.235%	59	10,526	+64.024%
2026-05-18	7.6000	8.1000	7.6000	8.1000	+9.017%	147	10,526	+66.049%
2026-05-15	7.6500	7.6500	7.4000	7.4300	-7.125%	63	10,526	+81.023%
2026-05-14	8.1000	8.1000	7.8500	8.0000	+1.523%	5	10,516	+68.125%
2026-05-13	8.3000	8.3100	7.8800	7.8800	-7.836%	5	10,508	+70.685%
2026-05-12	8.3700	8.6000	7.9500	8.5500	+3.636%	16	10,508	+57.310%
2026-05-11	8.1900	8.7500	8.1000	8.2500	-3.621%	19	10,508	+63.030%
2026-05-08	9.2500	9.2500	8.5000	8.5600	-9.418%	29	10,505	+57.126%
2026-05-07	10.0000	10.0000	9.4500	9.4500	-7.171%	21	10,492	+42.328%
2026-05-06	10.2500	10.3500	10.1800	10.1800	+2.312%	74	10,483	+32.122%
2026-05-05	9.6500	9.9500	9.6500	9.9500	+7.220%	23	10,514	+35.176%
2026-05-04	9.5000	10.3500	9.0500	9.2800	-5.499%	21	10,536	+44.935%
2026-05-01	10.1000	10.4200	9.8200	9.8200	-1.800%	11	10,528	+36.965%
2026-04-30	9.6500	10.1500	9.6500	10.0000	+3.199%	7	10,528	+34.500%
2026-04-29	9.2500	9.6900	9.2500	9.6900	-1.624%	10	10,531	+38.803%
2026-04-28	9.7600	9.8500	9.7600	9.8500	+2.604%	2	10,532	+36.548%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+3.226%	2	10,533	+40.104%
2026-04-24	9.5400	9.5400	9.1600	9.3000	-2.618%	5	10,534	+44.624%
2026-04-23	9.7000	9.7000	9.5500	9.5500	-4.500%	3	10,534	+40.838%
2026-04-22	10.2700	10.2700	9.9500	10.0000	-0.990%	6	10,536	+34.500%
2026-04-21	10.9500	10.9500	10.1000	10.1000	-2.791%	19	10,533	+33.168%
2026-04-20	10.1500	10.3900	10.1500	10.3900	-5.114%	6	10,533	+29.451%
2026-04-17	10.5000	10.9500	10.5000	10.9500	+4.785%	24	10,527	+22.831%
2026-04-16	10.7000	10.7000	10.4000	10.4500	-5.086%	8	10,547	+28.708%
2026-04-15	10.8500	11.4000	10.6500	11.0100	+7.941%	140	10,542	+22.162%
2026-04-14	10.2000	10.2000	10.2000	10.2000	+1.594%	7	10,481	+31.863%
2026-04-13	10.0400	10.0400	10.0400	10.0400	+2.240%	2	10,488	+33.964%
2026-04-10	9.8200	9.8200	9.8200	9.8200	+1.762%	1	10,492	+36.965%
2026-04-09	9.6500	9.6500	9.6500	9.6500	+0.836%	1	10,493	+39.378%
2026-04-08	9.5500	9.5700	9.4500	9.5700	+11.538%	9	10,494	+40.543%
2026-04-07	8.4500	8.6200	8.3000	8.5800	-0.233%	80	10,495	+56.760%
2026-04-06	8.3500	8.6000	8.3500	8.6000	+6.568%	22	10,551	+56.395%
2026-04-02	8.1000	8.1000	8.0700	8.0700	+0.498%	2	10,549	+66.667%
2026-04-01	8.5000	8.5000	7.7000	8.0300	+9.252%	4	10,549	+67.497%
2026-03-31	7.5500	7.5500	7.3000	7.3500	+5.755%	29	10,550	+82.993%
2026-03-30	7.1000	7.1100	6.9500	6.9500	-0.714%	31	10,547	+93.525%
2026-03-27	7.2500	7.3600	7.0000	7.0000	-9.326%	19	10,533	+92.143%
2026-03-26	7.7200	7.7200	7.7200	7.7200	-0.387%	5	10,527	+74.223%
2026-03-25	7.9500	8.0000	7.7500	7.7500	+1.974%	13	10,527	+73.548%
2026-03-24	7.3000	7.6500	7.3000	7.6000	+4.110%	19	10,527	+76.974%
2026-03-23	7.4000	7.4000	7.3000	7.3000	+7.353%	4	10,543	+84.247%
2026-03-20	6.8500	6.8500	6.8000	6.8000	+3.659%	5	10,543	+97.794%
2026-03-19	6.5600	6.5600	6.5600	6.5600	-7.606%	1	10,542	+105.030%
2026-03-18	6.7000	7.1000	6.7000	7.1000	+6.767%	7	10,543	+89.437%
2026-03-17	7.0000	7.3000	6.6500	6.6500	-1.481%	12	10,539	+102.256%
2026-03-16	6.7000	6.7500	6.7000	6.7500	-0.735%	2	10,532	+99.259%
2026-03-12	7.0000	7.0000	6.8000	6.8000	-8.108%	46	10,517	+97.794%
2026-03-11	7.5000	7.5000	7.3500	7.4000	+2.778%	4	10,519	+81.757%
2026-03-10	7.2300	7.2800	6.9100	7.2000	+5.882%	500	10,517	+86.806%
2026-03-09	7.2000	7.2000	6.6500	6.8000	-5.687%	1,154	10,071	+97.794%
2026-03-06	7.4000	7.4000	7.1500	7.2100	-10.323%	16	10,059	+86.546%
2026-03-05	7.8900	8.6000	7.8900	8.0400	-3.133%	8	10,056	+67.289%
2026-03-04	7.9500	8.3000	7.9500	8.3000	-2.353%	17	10,056	+62.048%
2026-03-03	7.8500	8.7200	7.8500	8.5000	-0.118%	352	10,047	+58.235%
2026-03-02	7.9000	8.5100	7.8000	8.5100	+3.780%	520	9,814	+58.049%
2026-02-27	8.5600	8.5700	8.1500	8.2000	-15.026%	53	9,815	+64.024%
2026-02-26	9.6500	9.6500	9.6500	9.6500	+13.529%	1	9,769	+39.378%
2026-02-24	8.5000	8.6000	8.5000	8.5000	-5.556%	14	9,769	+58.235%
2026-02-23	10.2500	10.2500	9.0000	9.0000	-11.765%	60	9,764	+49.444%
2026-02-20	9.9500	10.2000	9.9500	10.2000	+4.615%	8	9,749	+31.863%
2026-02-19	9.8000	9.9000	9.6200	9.7500	-5.797%	11	9,749	+37.949%
2026-02-17	10.9500	10.9500	10.3500	10.3500	+5.828%	2	9,742	+29.952%
2026-02-13	9.6500	9.7800	9.6500	9.7800	-2.395%	2	9,741	+37.526%
2026-02-12	11.2500	11.2500	10.0200	10.0200	-12.870%	2	9,741	+34.232%
2026-02-11	12.2500	12.2500	11.5000	11.5000	-4.167%	3	9,741	+16.957%
2026-02-10	12.7500	12.7500	12.0000	12.0000	-4.382%	3	9,741	+12.083%
2026-02-09	12.5500	12.5500	12.5500	12.5500	+0.803%	20	9,740	+7.171%
2026-02-06	12.3500	12.4500	12.3500	12.4500	+11.759%	6	9,740	+8.032%
2026-02-05	11.1400	11.1400	11.1400	11.1400	-6.387%	2	9,741	+20.736%
2026-02-04	11.7000	11.9500	11.7000	11.9000	+5.217%	25	9,742	+13.025%
2026-02-03	11.3100	11.3100	11.3100	11.3100	+6.197%	1	9,762	+18.921%
2026-02-02	10.6000	10.8000	10.5500	10.6500	+2.899%	5	9,762	+26.291%
2026-01-30	10.1300	10.4100	10.1000	10.3500	+5.397%	12	9,762	+29.952%
2026-01-29	9.8200	9.8200	9.8200	9.8200	+10.461%	3	9,763	+36.965%
2026-01-28	9.5000	9.5000	8.8600	8.8900	-5.123%	46	9,763	+51.294%
2026-01-27	9.4900	9.4900	9.3700	9.3700	-1.368%	5	9,786	+43.543%
2026-01-26	9.5000	9.5000	9.5000	9.5000	+3.261%	21	9,781	+41.579%
2026-01-23	9.4000	9.5100	9.1000	9.2000	-8.275%	27	9,772	+46.196%
2026-01-22	10.1500	10.3600	10.0300	10.0300	+0.804%	5	9,768	+34.098%
2026-01-21	9.9500	9.9500	9.9500	9.9500	+3.109%	2	9,766	+35.176%
2026-01-20	9.8500	10.9500	9.6500	9.6500	-7.656%	211	9,764	+39.378%
2026-01-16	10.0500	10.4800	9.8000	10.4500	+2.956%	205	9,560	+28.708%
2026-01-15	9.9500	10.1500	9.9500	10.1500	+3.571%	4	9,560	+32.512%
2026-01-14	10.3500	10.3500	9.3800	9.8000	-14.410%	175	9,558	+37.245%
2026-01-13	11.8000	11.8000	11.4500	11.4500	-3.376%	132	9,428	+17.467%
2026-01-12	12.1000	12.1000	11.8500	11.8500	-5.200%	401	9,298	+13.502%
2026-01-09	12.5000	12.9000	12.5000	12.5000	-0.636%	203	8,897	+7.600%
2026-01-08	12.3000	12.5800	12.3000	12.5800	+0.640%	204	8,738	+6.916%
2026-01-07	13.1500	13.1500	12.5000	12.5000	-3.101%	276	8,586	+7.600%
2026-01-06	13.1400	13.1400	12.9000	12.9000	-2.273%	4	8,517	+4.264%
2026-01-05	12.9700	13.3600	12.9700	13.2000	+7.667%	10	8,515	+1.894%
2025-12-30	12.2600	12.2600	12.2600	12.2600	+2.167%	1	8,515	+9.706%
2025-12-29	12.1000	12.1000	12.0000	12.0000	-4.459%	14	8,514	+12.083%
2025-12-26	12.8500	12.9300	12.5600	12.5600	-1.490%	88	8,507	+7.086%
2025-12-23	12.7100	12.7500	12.7100	12.7500	+3.239%	4	8,592	+5.490%
2025-12-22	12.3500	12.3500	12.3500	12.3500	+2.490%	3	8,591	+8.907%
2025-12-19	11.8300	12.0500	11.8300	12.0500	+6.637%	8,009	8,591	+11.618%
2025-12-18	11.5000	11.5000	11.3000	11.3000	-6.996%	2	589	+19.027%
2025-12-17	12.1500	12.1500	12.1500	12.1500	+0.579%	6	589	+10.700%
2025-12-16	12.5500	12.5500	12.0800	12.0800	-3.745%	2	589	+11.341%
2025-12-15	12.5000	12.7000	12.4000	12.5500	+10.088%	6	588	+7.171%
2025-12-11	11.4000	11.4200	11.4000	11.4000	-1.213%	64	587	+17.982%
2025-12-10	11.5400	11.5400	11.5400	11.5400	-0.517%	70	523	+16.551%
2025-12-04	11.9000	11.9000	11.4300	11.6000	+8.513%	4	453	+15.948%
2025-12-03	10.6900	10.6900	10.6900	10.6900	+2.788%	2	449	+25.819%
2025-12-02	10.4500	10.6000	10.4000	10.4000	-6.726%	32	447	+29.327%
2025-11-28	11.0000	11.1500	11.0000	11.1500	+5.888%	18	427	+20.628%
2025-11-26	10.5500	10.5500	10.5300	10.5300	+3.235%	5	415	+27.730%
2025-11-25	10.2000	10.2000	10.2000	10.2000	+3.553%	1	415	+31.863%
2025-11-24	9.8500	9.8500	9.8500	9.8500	+2.073%	1	415	+36.548%
2025-11-21	9.6500	9.6500	9.6500	9.6500	+0.521%	1	414	+39.378%
2025-11-20	10.5500	10.5500	9.6000	9.6000	-5.419%	91	414	+40.104%
2025-11-19	10.3000	10.3000	10.0800	10.1500	+6.283%	6	384	+32.512%
2025-11-17	9.8000	10.2500	9.5500	9.5500	-12.546%	8	386	+40.838%
2025-11-13	11.1200	11.1200	10.9200	10.9200	-5.043%	200	380	+23.168%
2025-11-12	11.5000	11.5000	11.5000	11.5000	+5.023%	1	311	+16.957%
2025-11-11	11.0000	11.2500	10.6000	10.9500	+2.528%	107	311	+22.831%
2025-11-07	10.7200	10.7200	10.6800	10.6800	+1.136%	21	311	+25.936%
2025-11-06	10.5600	10.5600	10.5600	10.5600	+2.524%	1	292	+27.367%
2025-11-05	10.0000	10.3000	9.9000	10.3000	-2.370%	161	292	+30.583%
2025-10-31	10.5500	10.5500	10.5500	10.5500	+2.927%	6	287	+27.488%
2025-10-29	10.2300	10.2500	10.2300	10.2500	-0.485%	102	293	+31.220%
2025-10-28	10.3000	10.3000	10.3000	10.3000	+1.879%	2	360	+30.583%
2025-10-24	10.1000	10.1100	10.1000	10.1100	+6.984%	6	360	+33.037%
2025-10-23	9.4000	9.5800	9.4000	9.4500	+6.180%	6	364	+42.328%
2025-10-22	8.9000	8.9000	8.9000	8.9000	-5.319%	20	344	+51.124%
2025-10-21	9.8200	9.8200	9.4000	9.4000	-1.776%	7	344	+43.085%
2025-10-17	9.5700	9.5700	9.5700	9.5700	-1.846%	1	344	+40.543%
2025-10-15	9.9600	10.3000	9.7500	9.7500	+13.109%	57	344	+37.949%
2025-10-14	7.7500	8.6200	7.7500	8.6200	+10.371%	12	350	+56.032%
2025-10-13	8.0000	8.0000	7.8100	7.8100	-0.255%	6	342	+72.215%
2025-10-10	8.4500	8.4700	7.6000	7.8300	-6.228%	139	337	+71.775%
2025-10-09	8.3000	8.3900	8.3000	8.3500	0.000%	74	251	+61.078%
2025-10-08	8.5700	8.5700	8.3500	8.3500	-3.468%	39	251	+61.078%
2025-10-07	8.7000	8.7000	8.5900	8.6500	-1.143%	23	229	+55.491%
2025-10-06	9.0000	9.0000	8.4000	8.7500	-0.228%	18	217	+53.714%
2025-10-03	8.8400	8.8400	8.7700	8.7700	+2.334%	2	201	+53.364%
2025-10-02	8.3600	8.5700	8.3600	8.5700	-3.054%	20	199	+56.943%
2025-10-01	8.9000	8.9000	8.8400	8.8400	-4.432%	104	185	+52.149%
2025-09-30	9.6600	9.6600	9.1600	9.2500	-5.612%	26	103	+45.405%
2025-09-29	9.8000	9.8000	9.8000	9.8000	+0.204%	6	87	+37.245%
2025-09-26	10.1200	10.1200	9.7800	9.7800	+4.487%	9	87	+37.526%
2025-09-23	9.8800	10.1400	9.3600	9.3600	-0.952%	19	86	+43.697%
2025-09-22	9.4300	9.6300	9.4300	9.4500	-5.025%	78	85	+42.328%
2025-09-19	9.6800	9.9500	9.6500	9.9500	+8.506%	5	19	+35.176%
2025-09-17	9.1700	9.1700	9.1700	9.1700	+5.402%	4	17	+46.674%
2025-09-16	8.4000	8.7000	8.4000	8.7000	+1.163%	14	13	+54.598%
2025-09-15	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	+56.395%