Dark

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

EOD

Aug 24, 2026

16.30+4.153%(+0.65)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	16.3000	16.3000	16.3000	16.3000	+4.153%	4	10,450	0.000%
2026-08-21	16.0000	16.1700	15.5700	15.6500	-3.156%	13	10,450	+4.153%
2026-08-20	16.1600	16.1600	16.1600	16.1600	-6.590%	10	10,453	+0.866%
2026-08-18	18.6000	18.6000	17.3000	17.3000	-5.464%	4	10,443	-5.780%
2026-08-17	18.2600	18.3000	18.2600	18.3000	+1.667%	2	10,441	-10.929%
2026-08-14	18.0000	18.0000	18.0000	18.0000	-1.907%	1	10,443	-9.444%
2026-08-13	18.3500	18.3500	18.3500	18.3500	+3.380%	1	10,444	-11.172%
2026-08-11	17.5300	17.7500	17.5300	17.7500	+1.140%	6	10,444	-8.169%
2026-08-10	17.5000	17.6000	17.5000	17.5500	+1.445%	6	10,442	-7.123%
2026-08-05	17.3000	17.3000	17.3000	17.3000	+6.724%	2	10,441	-5.780%
2026-08-03	16.5000	16.5000	16.2100	16.2100	+4.851%	3	10,441	+0.555%
2026-07-30	15.9000	15.9000	15.4600	15.4600	+0.259%	7	10,440	+5.433%
2026-07-29	16.3000	16.3000	15.4200	15.4200	-8.378%	111	10,434	+5.707%
2026-07-27	16.9400	16.9400	16.8200	16.8300	+2.622%	5	10,482	-3.149%
2026-07-24	16.0000	16.4000	16.0000	16.4000	+3.797%	6	10,484	-0.610%
2026-07-23	14.5000	15.8000	14.5000	15.8000	-3.067%	37	10,490	+3.165%
2026-07-22	16.3000	16.3500	16.3000	16.3000	+2.645%	6	10,490	0.000%
2026-07-21	15.1900	15.8800	15.1900	15.8800	+4.474%	51	10,492	+2.645%
2026-07-20	15.6700	15.6700	15.2000	15.2000	-2.564%	7	10,491	+7.237%
2026-07-17	16.5000	16.5000	15.6000	15.6000	-2.985%	3	10,498	+4.487%
2026-07-16	16.2500	16.2500	15.9400	16.0800	+1.772%	56	10,499	+1.368%
2026-07-15	16.3500	16.3500	15.7000	15.8000	+1.804%	20	10,470	+3.165%
2026-07-14	15.2000	15.5200	15.2000	15.5200	+9.682%	53	10,481	+5.026%
2026-07-13	14.1300	14.1500	14.1300	14.1500	-3.082%	7	10,528	+15.194%
2026-07-10	14.3000	14.7000	14.3000	14.6000	+7.749%	90	10,530	+11.644%
2026-07-08	13.7500	13.7500	13.5000	13.5500	-8.384%	26	10,603	+20.295%
2026-07-07	14.9000	15.3000	14.6800	14.7900	+3.789%	16	10,611	+10.210%
2026-07-06	14.4000	14.5000	14.2500	14.2500	+4.702%	48	10,606	+14.386%
2026-07-02	14.0500	14.0500	12.8800	13.6100	+1.190%	67	10,619	+19.765%
2026-07-01	13.0000	13.4500	13.0000	13.4500	+9.350%	12	10,619	+21.190%
2026-06-30	12.5000	12.5300	12.3000	12.3000	-7.658%	72	10,620	+32.520%
2026-06-29	12.8500	13.3200	12.8500	13.3200	+0.909%	103	10,631	+22.372%
2026-06-26	13.0700	13.2500	13.0700	13.2000	+0.380%	7	10,614	+23.485%
2026-06-25	13.1500	13.1500	13.1500	13.1500	+0.535%	1	10,618	+23.954%
2026-06-24	12.5000	13.1500	12.5000	13.0800	-1.506%	22	10,618	+24.618%
2026-06-23	13.0000	13.2800	13.0000	13.2800	+2.311%	6	10,639	+22.741%
2026-06-22	12.9600	13.1000	12.9600	12.9800	+6.046%	4	10,641	+25.578%
2026-06-18	12.4900	12.4900	12.2400	12.2400	-4.075%	3	10,644	+33.170%
2026-06-17	12.9600	12.9600	12.7600	12.7600	+9.060%	3	10,644	+27.743%
2026-06-15	11.7000	11.7000	11.7000	11.7000	+0.429%	1	10,644	+39.316%
2026-06-12	11.2000	12.0000	11.2000	11.6500	+4.018%	134	10,645	+39.914%
2026-06-11	10.6500	11.2000	10.6000	11.2000	+4.771%	9	10,679	+45.536%
2026-06-10	10.9500	11.2000	10.6900	10.6900	-0.558%	11	10,686	+52.479%
2026-06-09	10.9500	10.9500	10.4500	10.7500	+2.674%	88	10,694	+51.628%
2026-06-08	10.5000	10.6000	10.4700	10.4700	-0.664%	12	10,678	+55.683%
2026-06-05	10.5000	10.6500	10.1500	10.5400	+3.131%	44	10,668	+54.649%
2026-06-04	9.9500	10.5100	9.8000	10.2200	+20.661%	19	10,699	+59.491%
2026-06-03	9.1000	9.1000	8.4700	8.4700	-7.533%	12	10,699	+92.444%
2026-06-02	9.2000	9.4000	8.9900	9.1600	+6.512%	71	10,692	+77.948%
2026-06-01	8.6000	8.6000	8.6000	8.6000	+1.535%	1	10,741	+89.535%
2026-05-29	8.2700	8.4700	8.2700	8.4700	+5.479%	7	10,740	+92.444%
2026-05-28	8.0300	8.0300	8.0300	8.0300	-3.136%	2	10,742	+102.989%
2026-05-27	8.5000	8.8800	8.2900	8.2900	-5.795%	4	10,740	+96.622%
2026-05-26	9.1500	9.1500	8.8000	8.8000	0.000%	34	10,736	+85.227%
2026-05-22	8.9200	8.9500	8.8000	8.8000	+2.804%	23	10,708	+85.227%
2026-05-20	8.5600	8.5600	8.5600	8.5600	+4.390%	3	10,708	+90.421%
2026-05-19	8.2500	8.2500	8.1100	8.2000	+1.235%	59	10,526	+98.780%
2026-05-18	7.6000	8.1000	7.6000	8.1000	+9.017%	147	10,526	+101.235%
2026-05-15	7.6500	7.6500	7.4000	7.4300	-7.125%	63	10,526	+119.381%
2026-05-14	8.1000	8.1000	7.8500	8.0000	+1.523%	5	10,516	+103.750%
2026-05-13	8.3000	8.3100	7.8800	7.8800	-7.836%	5	10,508	+106.853%
2026-05-12	8.3700	8.6000	7.9500	8.5500	+3.636%	16	10,508	+90.643%
2026-05-11	8.1900	8.7500	8.1000	8.2500	-3.621%	19	10,508	+97.576%
2026-05-08	9.2500	9.2500	8.5000	8.5600	-9.418%	29	10,505	+90.421%
2026-05-07	10.0000	10.0000	9.4500	9.4500	-7.171%	21	10,492	+72.487%
2026-05-06	10.2500	10.3500	10.1800	10.1800	+2.312%	74	10,483	+60.118%
2026-05-05	9.6500	9.9500	9.6500	9.9500	+7.220%	23	10,514	+63.819%
2026-05-04	9.5000	10.3500	9.0500	9.2800	-5.499%	21	10,536	+75.647%
2026-05-01	10.1000	10.4200	9.8200	9.8200	-1.800%	11	10,528	+65.988%
2026-04-30	9.6500	10.1500	9.6500	10.0000	+3.199%	7	10,528	+63.000%
2026-04-29	9.2500	9.6900	9.2500	9.6900	-1.624%	10	10,531	+68.215%
2026-04-28	9.7600	9.8500	9.7600	9.8500	+2.604%	2	10,532	+65.482%
2026-04-27	9.6000	9.6000	9.6000	9.6000	+3.226%	2	10,533	+69.792%
2026-04-24	9.5400	9.5400	9.1600	9.3000	-2.618%	5	10,534	+75.269%
2026-04-23	9.7000	9.7000	9.5500	9.5500	-4.500%	3	10,534	+70.681%
2026-04-22	10.2700	10.2700	9.9500	10.0000	-0.990%	6	10,536	+63.000%
2026-04-21	10.9500	10.9500	10.1000	10.1000	-2.791%	19	10,533	+61.386%
2026-04-20	10.1500	10.3900	10.1500	10.3900	-5.114%	6	10,533	+56.882%
2026-04-17	10.5000	10.9500	10.5000	10.9500	+4.785%	24	10,527	+48.858%
2026-04-16	10.7000	10.7000	10.4000	10.4500	-5.086%	8	10,547	+55.981%
2026-04-15	10.8500	11.4000	10.6500	11.0100	+7.941%	140	10,542	+48.047%
2026-04-14	10.2000	10.2000	10.2000	10.2000	+1.594%	7	10,481	+59.804%
2026-04-13	10.0400	10.0400	10.0400	10.0400	+2.240%	2	10,488	+62.351%
2026-04-10	9.8200	9.8200	9.8200	9.8200	+1.762%	1	10,492	+65.988%
2026-04-09	9.6500	9.6500	9.6500	9.6500	+0.836%	1	10,493	+68.912%
2026-04-08	9.5500	9.5700	9.4500	9.5700	+11.538%	9	10,494	+70.324%
2026-04-07	8.4500	8.6200	8.3000	8.5800	-0.233%	80	10,495	+89.977%
2026-04-06	8.3500	8.6000	8.3500	8.6000	+6.568%	22	10,551	+89.535%
2026-04-02	8.1000	8.1000	8.0700	8.0700	+0.498%	2	10,549	+101.983%
2026-04-01	8.5000	8.5000	7.7000	8.0300	+9.252%	4	10,549	+102.989%
2026-03-31	7.5500	7.5500	7.3000	7.3500	+5.755%	29	10,550	+121.769%
2026-03-30	7.1000	7.1100	6.9500	6.9500	-0.714%	31	10,547	+134.532%
2026-03-27	7.2500	7.3600	7.0000	7.0000	-9.326%	19	10,533	+132.857%
2026-03-26	7.7200	7.7200	7.7200	7.7200	-0.387%	5	10,527	+111.140%
2026-03-25	7.9500	8.0000	7.7500	7.7500	+1.974%	13	10,527	+110.323%
2026-03-24	7.3000	7.6500	7.3000	7.6000	+4.110%	19	10,527	+114.474%
2026-03-23	7.4000	7.4000	7.3000	7.3000	+7.353%	4	10,543	+123.288%
2026-03-20	6.8500	6.8500	6.8000	6.8000	+3.659%	5	10,543	+139.706%
2026-03-19	6.5600	6.5600	6.5600	6.5600	-7.606%	1	10,542	+148.476%
2026-03-18	6.7000	7.1000	6.7000	7.1000	+6.767%	7	10,543	+129.577%
2026-03-17	7.0000	7.3000	6.6500	6.6500	-1.481%	12	10,539	+145.113%
2026-03-16	6.7000	6.7500	6.7000	6.7500	-0.735%	2	10,532	+141.481%
2026-03-12	7.0000	7.0000	6.8000	6.8000	-8.108%	46	10,517	+139.706%
2026-03-11	7.5000	7.5000	7.3500	7.4000	+2.778%	4	10,519	+120.270%
2026-03-10	7.2300	7.2800	6.9100	7.2000	+5.882%	500	10,517	+126.389%
2026-03-09	7.2000	7.2000	6.6500	6.8000	-5.687%	1,154	10,071	+139.706%
2026-03-06	7.4000	7.4000	7.1500	7.2100	-10.323%	16	10,059	+126.075%
2026-03-05	7.8900	8.6000	7.8900	8.0400	-3.133%	8	10,056	+102.736%
2026-03-04	7.9500	8.3000	7.9500	8.3000	-2.353%	17	10,056	+96.386%
2026-03-03	7.8500	8.7200	7.8500	8.5000	-0.118%	352	10,047	+91.765%
2026-03-02	7.9000	8.5100	7.8000	8.5100	+3.780%	520	9,814	+91.539%
2026-02-27	8.5600	8.5700	8.1500	8.2000	-15.026%	53	9,815	+98.780%
2026-02-26	9.6500	9.6500	9.6500	9.6500	+13.529%	1	9,769	+68.912%
2026-02-24	8.5000	8.6000	8.5000	8.5000	-5.556%	14	9,769	+91.765%
2026-02-23	10.2500	10.2500	9.0000	9.0000	-11.765%	60	9,764	+81.111%
2026-02-20	9.9500	10.2000	9.9500	10.2000	+4.615%	8	9,749	+59.804%
2026-02-19	9.8000	9.9000	9.6200	9.7500	-5.797%	11	9,749	+67.179%
2026-02-17	10.9500	10.9500	10.3500	10.3500	+5.828%	2	9,742	+57.488%
2026-02-13	9.6500	9.7800	9.6500	9.7800	-2.395%	2	9,741	+66.667%
2026-02-12	11.2500	11.2500	10.0200	10.0200	-12.870%	2	9,741	+62.675%
2026-02-11	12.2500	12.2500	11.5000	11.5000	-4.167%	3	9,741	+41.739%
2026-02-10	12.7500	12.7500	12.0000	12.0000	-4.382%	3	9,741	+35.833%
2026-02-09	12.5500	12.5500	12.5500	12.5500	+0.803%	20	9,740	+29.880%
2026-02-06	12.3500	12.4500	12.3500	12.4500	+11.759%	6	9,740	+30.924%
2026-02-05	11.1400	11.1400	11.1400	11.1400	-6.387%	2	9,741	+46.320%
2026-02-04	11.7000	11.9500	11.7000	11.9000	+5.217%	25	9,742	+36.975%
2026-02-03	11.3100	11.3100	11.3100	11.3100	+6.197%	1	9,762	+44.120%
2026-02-02	10.6000	10.8000	10.5500	10.6500	+2.899%	5	9,762	+53.052%
2026-01-30	10.1300	10.4100	10.1000	10.3500	+5.397%	12	9,762	+57.488%
2026-01-29	9.8200	9.8200	9.8200	9.8200	+10.461%	3	9,763	+65.988%
2026-01-28	9.5000	9.5000	8.8600	8.8900	-5.123%	46	9,763	+83.352%
2026-01-27	9.4900	9.4900	9.3700	9.3700	-1.368%	5	9,786	+73.959%
2026-01-26	9.5000	9.5000	9.5000	9.5000	+3.261%	21	9,781	+71.579%
2026-01-23	9.4000	9.5100	9.1000	9.2000	-8.275%	27	9,772	+77.174%
2026-01-22	10.1500	10.3600	10.0300	10.0300	+0.804%	5	9,768	+62.512%
2026-01-21	9.9500	9.9500	9.9500	9.9500	+3.109%	2	9,766	+63.819%
2026-01-20	9.8500	10.9500	9.6500	9.6500	-7.656%	211	9,764	+68.912%
2026-01-16	10.0500	10.4800	9.8000	10.4500	+2.956%	205	9,560	+55.981%
2026-01-15	9.9500	10.1500	9.9500	10.1500	+3.571%	4	9,560	+60.591%
2026-01-14	10.3500	10.3500	9.3800	9.8000	-14.410%	175	9,558	+66.327%
2026-01-13	11.8000	11.8000	11.4500	11.4500	-3.376%	132	9,428	+42.358%
2026-01-12	12.1000	12.1000	11.8500	11.8500	-5.200%	401	9,298	+37.553%
2026-01-09	12.5000	12.9000	12.5000	12.5000	-0.636%	203	8,897	+30.400%
2026-01-08	12.3000	12.5800	12.3000	12.5800	+0.640%	204	8,738	+29.571%
2026-01-07	13.1500	13.1500	12.5000	12.5000	-3.101%	276	8,586	+30.400%
2026-01-06	13.1400	13.1400	12.9000	12.9000	-2.273%	4	8,517	+26.357%
2026-01-05	12.9700	13.3600	12.9700	13.2000	+7.667%	10	8,515	+23.485%
2025-12-30	12.2600	12.2600	12.2600	12.2600	+2.167%	1	8,515	+32.953%
2025-12-29	12.1000	12.1000	12.0000	12.0000	-4.459%	14	8,514	+35.833%
2025-12-26	12.8500	12.9300	12.5600	12.5600	-1.490%	88	8,507	+29.777%
2025-12-23	12.7100	12.7500	12.7100	12.7500	+3.239%	4	8,592	+27.843%
2025-12-22	12.3500	12.3500	12.3500	12.3500	+2.490%	3	8,591	+31.984%
2025-12-19	11.8300	12.0500	11.8300	12.0500	+6.637%	8,009	8,591	+35.270%
2025-12-18	11.5000	11.5000	11.3000	11.3000	-6.996%	2	589	+44.248%
2025-12-17	12.1500	12.1500	12.1500	12.1500	+0.579%	6	589	+34.156%
2025-12-16	12.5500	12.5500	12.0800	12.0800	-3.745%	2	589	+34.934%
2025-12-15	12.5000	12.7000	12.4000	12.5500	+10.088%	6	588	+29.880%
2025-12-11	11.4000	11.4200	11.4000	11.4000	-1.213%	64	587	+42.982%
2025-12-10	11.5400	11.5400	11.5400	11.5400	-0.517%	70	523	+41.248%
2025-12-04	11.9000	11.9000	11.4300	11.6000	+8.513%	4	453	+40.517%
2025-12-03	10.6900	10.6900	10.6900	10.6900	+2.788%	2	449	+52.479%
2025-12-02	10.4500	10.6000	10.4000	10.4000	-6.726%	32	447	+56.731%
2025-11-28	11.0000	11.1500	11.0000	11.1500	+5.888%	18	427	+46.188%
2025-11-26	10.5500	10.5500	10.5300	10.5300	+3.235%	5	415	+54.796%
2025-11-25	10.2000	10.2000	10.2000	10.2000	+3.553%	1	415	+59.804%
2025-11-24	9.8500	9.8500	9.8500	9.8500	+2.073%	1	415	+65.482%
2025-11-21	9.6500	9.6500	9.6500	9.6500	+0.521%	1	414	+68.912%
2025-11-20	10.5500	10.5500	9.6000	9.6000	-5.419%	91	414	+69.792%
2025-11-19	10.3000	10.3000	10.0800	10.1500	+6.283%	6	384	+60.591%
2025-11-17	9.8000	10.2500	9.5500	9.5500	-12.546%	8	386	+70.681%
2025-11-13	11.1200	11.1200	10.9200	10.9200	-5.043%	200	380	+49.267%
2025-11-12	11.5000	11.5000	11.5000	11.5000	+5.023%	1	311	+41.739%
2025-11-11	11.0000	11.2500	10.6000	10.9500	+2.528%	107	311	+48.858%
2025-11-07	10.7200	10.7200	10.6800	10.6800	+1.136%	21	311	+52.622%
2025-11-06	10.5600	10.5600	10.5600	10.5600	+2.524%	1	292	+54.356%
2025-11-05	10.0000	10.3000	9.9000	10.3000	-2.370%	161	292	+58.252%
2025-10-31	10.5500	10.5500	10.5500	10.5500	+2.927%	6	287	+54.502%
2025-10-29	10.2300	10.2500	10.2300	10.2500	-0.485%	102	293	+59.024%
2025-10-28	10.3000	10.3000	10.3000	10.3000	+1.879%	2	360	+58.252%
2025-10-24	10.1000	10.1100	10.1000	10.1100	+6.984%	6	360	+61.227%
2025-10-23	9.4000	9.5800	9.4000	9.4500	+6.180%	6	364	+72.487%
2025-10-22	8.9000	8.9000	8.9000	8.9000	-5.319%	20	344	+83.146%
2025-10-21	9.8200	9.8200	9.4000	9.4000	-1.776%	7	344	+73.404%
2025-10-17	9.5700	9.5700	9.5700	9.5700	-1.846%	1	344	+70.324%
2025-10-15	9.9600	10.3000	9.7500	9.7500	+13.109%	57	344	+67.179%
2025-10-14	7.7500	8.6200	7.7500	8.6200	+10.371%	12	350	+89.095%
2025-10-13	8.0000	8.0000	7.8100	7.8100	-0.255%	6	342	+108.707%
2025-10-10	8.4500	8.4700	7.6000	7.8300	-6.228%	139	337	+108.174%
2025-10-09	8.3000	8.3900	8.3000	8.3500	0.000%	74	251	+95.210%
2025-10-08	8.5700	8.5700	8.3500	8.3500	-3.468%	39	251	+95.210%
2025-10-07	8.7000	8.7000	8.5900	8.6500	-1.143%	23	229	+88.439%
2025-10-06	9.0000	9.0000	8.4000	8.7500	-0.228%	18	217	+86.286%
2025-10-03	8.8400	8.8400	8.7700	8.7700	+2.334%	2	201	+85.861%
2025-10-02	8.3600	8.5700	8.3600	8.5700	-3.054%	20	199	+90.198%
2025-10-01	8.9000	8.9000	8.8400	8.8400	-4.432%	104	185	+84.389%
2025-09-30	9.6600	9.6600	9.1600	9.2500	-5.612%	26	103	+76.216%
2025-09-29	9.8000	9.8000	9.8000	9.8000	+0.204%	6	87	+66.327%
2025-09-26	10.1200	10.1200	9.7800	9.7800	+4.487%	9	87	+66.667%
2025-09-23	9.8800	10.1400	9.3600	9.3600	-0.952%	19	86	+74.145%
2025-09-22	9.4300	9.6300	9.4300	9.4500	-5.025%	78	85	+72.487%
2025-09-19	9.6800	9.9500	9.6500	9.9500	+8.506%	5	19	+63.819%
2025-09-17	9.1700	9.1700	9.1700	9.1700	+5.402%	4	17	+77.754%
2025-09-16	8.4000	8.7000	8.4000	8.7000	+1.163%	14	13	+87.356%
2025-09-15	8.6000	8.6000	8.6000	8.6000	0.000%	1	1	+89.535%