Dark

BAC20280121C55
BAC Jan 21 2028 55.00 Call (BAC280121C00055000)
option OPRA

EOD

Aug 24, 2026

12.80+3.226%(+0.40)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	12.3700	12.8500	12.3700	12.8000	+3.226%	3	3,370	0.000%
2026-08-21	12.7500	12.7500	12.4000	12.4000	-1.587%	6	3,370	+3.226%
2026-08-20	13.0500	13.0500	12.6000	12.6000	-11.142%	10	3,365	+1.587%
2026-08-18	14.1800	14.1800	14.1800	14.1800	-3.864%	2	3,366	-9.732%
2026-08-17	14.6000	14.7500	14.6000	14.7500	+2.147%	121	3,366	-13.220%
2026-08-14	14.5000	14.5000	14.3000	14.4400	+0.139%	4	3,366	-11.357%
2026-08-12	14.4200	14.4200	14.4200	14.4200	+1.122%	1	3,366	-11.234%
2026-08-11	14.1000	14.2600	14.1000	14.2600	+1.857%	4	3,366	-10.238%
2026-08-10	13.9500	14.0000	13.9500	14.0000	+4.790%	2	3,365	-8.571%
2026-08-07	13.2000	13.3600	13.2000	13.3600	+2.848%	2	3,364	-4.192%
2026-07-31	12.8400	12.9900	12.8400	12.9900	+6.826%	4	3,362	-1.463%
2026-07-29	12.9500	12.9500	12.1600	12.1600	-6.462%	12	3,362	+5.263%
2026-07-27	13.4000	13.4000	13.0000	13.0000	+0.231%	6	3,360	-1.538%
2026-07-24	12.9800	12.9800	12.9700	12.9700	+1.646%	65	3,360	-1.311%
2026-07-22	13.0000	13.0000	12.7500	12.7600	+2.162%	7	3,295	+0.313%
2026-07-21	12.6400	12.6800	12.4900	12.4900	+4.083%	68	3,300	+2.482%
2026-07-20	12.0000	12.0000	12.0000	12.0000	-4.762%	1	3,299	+6.667%
2026-07-17	13.1000	13.2000	12.6000	12.6000	-2.703%	3	3,298	+1.587%
2026-07-16	12.9500	12.9500	12.9500	12.9500	+3.600%	5	3,297	-1.158%
2026-07-15	12.8600	12.8600	12.4500	12.5000	+15.741%	12	3,302	+2.400%
2026-07-14	10.8000	10.8000	10.8000	10.8000	-2.439%	3	3,301	+18.519%
2026-07-13	11.1400	11.1400	11.0000	11.0700	+0.820%	4	3,298	+15.628%
2026-07-09	10.8000	10.9800	10.8000	10.9800	+3.487%	3	3,299	+16.576%
2026-07-08	10.6100	10.6100	10.6100	10.6100	-6.520%	1	3,300	+20.641%
2026-07-06	11.2500	11.4100	11.2000	11.3500	+9.135%	14	3,299	+12.775%
2026-07-02	10.2000	10.5000	10.2000	10.4000	+3.586%	11	3,296	+23.077%
2026-06-26	9.9500	10.0400	9.9500	10.0400	-1.084%	2	3,296	+27.490%
2026-06-25	10.8300	10.8300	10.1500	10.1500	-0.197%	43	3,295	+26.108%
2026-06-24	10.1700	10.1700	10.1700	10.1700	+0.993%	5	3,294	+25.860%
2026-06-23	9.9000	10.1900	9.9000	10.0700	+1.512%	78	3,294	+27.110%
2026-06-22	10.0000	10.0000	9.9200	9.9200	+5.196%	4	3,366	+29.032%
2026-06-18	9.4300	9.4300	9.4300	9.4300	-5.416%	1	3,366	+35.737%
2026-06-17	10.0000	10.0000	9.9700	9.9700	+4.947%	3	3,366	+28.385%
2026-06-16	9.3500	9.5000	9.3500	9.5000	+7.955%	8	3,366	+34.737%
2026-06-15	9.0000	9.0300	8.8000	8.8000	-0.227%	495	3,364	+45.455%
2026-06-12	9.0000	9.1200	8.8200	8.8200	+4.751%	30	2,903	+45.125%
2026-06-11	8.2900	8.4200	8.1700	8.4200	+1.202%	23	2,917	+52.019%
2026-06-10	8.5000	8.5000	8.1000	8.3200	+3.483%	60	2,939	+53.846%
2026-06-09	7.6000	8.1600	7.6000	8.0400	+0.500%	115	2,917	+59.204%
2026-06-08	8.0000	8.0000	7.9000	8.0000	+4.849%	20	2,917	+60.000%
2026-06-05	7.6500	7.6500	7.6300	7.6300	-1.294%	2	2,897	+67.759%
2026-06-04	7.4500	7.7400	7.4500	7.7300	+11.223%	3	2,897	+65.589%
2026-06-02	6.9000	6.9500	6.9000	6.9500	+16.807%	3	2,897	+84.173%
2026-05-29	5.9500	5.9500	5.9500	5.9500	0.000%	30	2,897	+115.126%
2026-05-27	5.9500	5.9500	5.9500	5.9500	-0.335%	38	2,897	+115.126%
2026-05-21	5.9700	5.9700	5.9700	5.9700	+2.051%	16	2,897	+114.405%
2026-05-18	5.8500	5.8500	5.6500	5.8500	+12.500%	7	2,881	+118.803%
2026-05-15	5.5300	5.5300	5.1800	5.2000	-7.638%	16	2,881	+146.154%
2026-05-14	5.5000	5.6300	5.5000	5.6300	-5.059%	2	2,873	+127.353%
2026-05-13	5.9400	5.9800	5.9300	5.9300	-5.120%	8	2,861	+115.852%
2026-05-12	5.8100	6.2500	5.6900	6.2500	+5.042%	423	2,861	+104.800%
2026-05-11	6.0000	6.0300	5.9500	5.9500	-4.032%	280	2,861	+115.126%
2026-05-08	6.2000	6.2000	6.2000	6.2000	-18.954%	8	3,127	+106.452%
2026-05-07	7.6500	7.6500	7.6500	7.6500	+10.072%	3	3,127	+67.320%
2026-05-04	6.9500	6.9500	6.9500	6.9500	-5.442%	2	3,127	+84.173%
2026-05-01	7.5000	7.5000	7.3500	7.3500	-2.000%	4	3,127	+74.150%
2026-04-30	7.0000	7.5000	7.0000	7.5000	+6.534%	5	3,127	+70.667%
2026-04-28	7.1000	7.1000	7.0400	7.0400	+3.226%	413	3,126	+81.818%
2026-04-27	6.8200	6.8200	6.8200	6.8200	-0.728%	1	3,126	+87.683%
2026-04-24	6.9000	6.9000	6.8700	6.8700	-10.196%	33	3,125	+86.317%
2026-04-22	7.6100	7.6500	7.6100	7.6500	-2.548%	2	3,092	+67.320%
2026-04-21	8.0000	8.1600	7.8500	7.8500	+2.347%	401	2,856	+63.057%
2026-04-20	7.6700	7.6700	7.6700	7.6700	-3.157%	1	2,856	+66.884%
2026-04-17	7.9000	7.9200	7.8000	7.9200	-2.703%	32	2,856	+61.616%
2026-04-16	8.1400	8.1400	8.1400	8.1400	+0.370%	1	2,854	+57.248%
2026-04-15	8.5700	8.5700	8.1100	8.1100	+5.325%	2	2,855	+57.830%
2026-04-14	7.4700	7.7000	7.4700	7.7000	+6.207%	2	2,854	+66.234%
2026-04-13	7.2000	7.2500	7.1500	7.2500	-2.027%	6	2,854	+76.552%
2026-04-09	7.4000	7.4000	7.4000	7.4000	+5.714%	1	2,854	+72.973%
2026-04-08	7.3000	7.3000	6.9200	7.0000	+10.236%	53	2,855	+82.857%
2026-04-07	6.0500	6.3500	6.0500	6.3500	+1.600%	3	2,854	+101.575%
2026-04-06	6.1000	6.2500	6.1000	6.2500	+11.408%	19	2,856	+104.800%
2026-04-02	5.6100	5.6100	5.6100	5.6100	-5.714%	3	2,853	+128.164%
2026-04-01	5.9300	5.9500	5.9300	5.9500	+5.684%	100	2,853	+115.126%
2026-03-31	5.7000	5.7000	5.6300	5.6300	+10.609%	2	2,853	+127.353%
2026-03-30	5.2800	5.2800	5.0900	5.0900	+1.800%	30	2,853	+151.473%
2026-03-27	5.3000	5.3000	5.0000	5.0000	-9.091%	50	2,873	+156.000%
2026-03-26	5.6000	5.6000	5.5000	5.5000	-2.998%	2	2,835	+132.727%
2026-03-25	5.8000	5.8000	5.6300	5.6700	+5.000%	203	2,835	+125.750%
2026-03-24	5.2400	5.4000	5.2400	5.4000	+0.935%	6	2,796	+137.037%
2026-03-23	5.1900	5.3500	5.1900	5.3500	+10.309%	102	2,801	+139.252%
2026-03-20	4.7500	4.8500	4.7500	4.8500	+5.435%	6	2,803	+163.918%
2026-03-19	4.7000	4.7000	4.6000	4.6000	-4.167%	9	2,798	+178.261%
2026-03-17	4.8000	4.8000	4.7500	4.8000	-3.030%	5	2,803	+166.667%
2026-03-16	5.0600	5.0600	4.8500	4.9500	-1.000%	611	2,803	+158.586%
2026-03-13	5.0500	5.2500	5.0000	5.0000	0.000%	41	3,294	+156.000%
2026-03-12	5.2700	5.2700	4.9000	5.0000	-9.420%	28	3,274	+156.000%
2026-03-11	5.4800	5.5200	5.4800	5.5200	+2.793%	7	3,292	+131.884%
2026-03-10	5.3700	5.3700	5.3700	5.3700	+9.816%	10	3,299	+138.361%
2026-03-09	5.0000	5.0000	4.8900	4.8900	-10.275%	25	3,299	+161.759%
2026-03-06	5.3000	5.4500	5.3000	5.4500	-9.917%	10	3,306	+134.862%
2026-03-04	6.0500	6.0500	6.0500	6.0500	-6.347%	1	3,306	+111.570%
2026-03-03	6.1000	6.6500	5.8000	6.4600	+4.194%	471	3,305	+98.142%
2026-03-02	6.2200	6.2200	6.2000	6.2000	-2.362%	5	3,437	+106.452%
2026-02-24	6.4500	6.5000	6.3500	6.3500	-9.286%	15	3,439	+101.575%
2026-02-23	7.3300	7.3300	6.9500	7.0000	-5.787%	12	3,436	+82.857%
2026-02-19	7.7300	7.7300	7.4300	7.4300	-5.350%	6	3,446	+72.275%
2026-02-18	7.8500	7.8500	7.8500	7.8500	+3.426%	1	3,443	+63.057%
2026-02-17	7.5900	7.5900	7.5900	7.5900	-6.527%	1	3,443	+68.643%
2026-02-12	8.2400	8.2400	8.1200	8.1200	-5.910%	51	3,444	+57.635%
2026-02-11	8.9400	8.9400	8.6300	8.6300	-1.371%	636	3,493	+48.320%
2026-02-10	9.5000	9.5000	8.7500	8.7500	-11.705%	28	4,127	+46.286%
2026-02-06	9.7500	9.9100	9.7500	9.9100	+13.908%	6	4,127	+29.162%
2026-02-05	8.7000	8.7000	8.7000	8.7000	-6.452%	1	4,128	+47.126%
2026-02-04	9.3000	9.3000	9.3000	9.3000	+9.412%	12	4,127	+37.634%
2026-02-03	8.6400	8.6400	8.5000	8.5000	+4.039%	101	4,139	+50.588%
2026-02-02	8.0200	8.1700	8.0200	8.1700	+8.933%	104	4,139	+56.671%
2026-01-30	7.5000	7.5000	7.5000	7.5000	+9.489%	3	4,041	+70.667%
2026-01-28	6.9700	6.9700	6.6500	6.8500	-0.725%	44	4,039	+86.861%
2026-01-23	7.3000	8.1400	6.8000	6.9000	-6.757%	14	4,038	+85.507%
2026-01-21	7.5500	7.6000	7.4000	7.4000	+2.069%	43	4,038	+72.973%
2026-01-20	7.7000	8.0000	7.2500	7.2500	-6.210%	8	4,035	+76.552%
2026-01-16	7.7500	7.7500	7.7300	7.7300	+1.046%	10	4,040	+65.589%
2026-01-15	7.6000	7.7000	7.5800	7.6500	+4.082%	169	4,040	+67.320%
2026-01-14	7.4000	7.4200	7.2900	7.3500	-15.517%	73	4,140	+74.150%
2026-01-13	9.0000	9.0000	8.7000	8.7000	-3.333%	13	4,138	+47.126%
2026-01-12	9.2000	9.2000	9.0000	9.0000	-9.548%	43	4,138	+42.222%
2026-01-09	9.9500	9.9500	9.9500	9.9500	+5.291%	1	4,138	+28.643%
2026-01-08	9.4500	9.4500	9.4500	9.4500	-1.047%	5	4,138	+35.450%
2026-01-07	10.0000	10.0000	9.5500	9.5500	-9.479%	15	4,133	+34.031%
2026-01-06	10.4300	10.6500	10.4300	10.5500	+1.442%	251	4,135	+21.327%
2026-01-05	9.9200	10.6000	9.9200	10.4000	+12.921%	55	4,293	+23.077%
2026-01-02	9.2100	9.2100	9.2100	9.2100	+0.546%	3	4,293	+38.979%
2025-12-31	9.1500	9.1600	9.1500	9.1600	-2.032%	10	4,302	+39.738%
2025-12-29	9.7800	9.7800	9.3000	9.3500	-4.592%	97	4,302	+36.898%
2025-12-26	9.9800	9.9800	9.8000	9.8000	-2.488%	5	4,367	+30.612%
2025-12-24	10.0500	10.0500	10.0500	10.0500	+1.005%	5	4,372	+27.363%
2025-12-23	9.9000	9.9500	9.9000	9.9500	+1.531%	5	4,372	+28.643%
2025-12-22	9.9800	9.9800	9.7500	9.8000	+4.925%	12	4,372	+30.612%
2025-12-19	8.7500	9.3600	8.7500	9.3400	+6.136%	2,019	4,372	+37.045%
2025-12-18	8.8000	8.8000	8.8000	8.8000	-6.383%	2	2,451	+45.455%
2025-12-17	9.4000	9.4000	9.4000	9.4000	+1.075%	1	2,449	+36.170%
2025-12-16	9.5500	9.5500	9.2600	9.3000	-4.124%	162	2,449	+37.634%
2025-12-15	9.9000	9.9000	9.7000	9.7000	+1.891%	39	2,326	+31.959%
2025-12-12	9.0800	9.5200	9.0800	9.5200	+9.425%	44	2,288	+34.454%
2025-12-10	8.6700	8.7000	8.6700	8.7000	+2.594%	9	2,287	+47.126%
2025-12-09	8.8000	8.8000	8.4800	8.4800	-2.864%	4	2,283	+50.943%
2025-12-08	8.4500	8.7300	8.4400	8.7300	+0.925%	4	2,281	+46.621%
2025-12-04	8.8700	9.0000	8.6500	8.6500	+0.698%	48	2,280	+47.977%
2025-12-03	8.3500	8.5900	8.3500	8.5900	+5.399%	3	2,275	+49.010%
2025-12-02	8.1500	8.1500	8.1500	8.1500	-5.233%	1	2,274	+57.055%
2025-12-01	8.3600	8.6000	8.3000	8.6000	+3.614%	43	2,274	+48.837%
2025-11-28	8.3000	8.3000	8.3000	8.3000	+2.469%	7	2,232	+54.217%
2025-11-26	8.1000	8.1000	8.1000	8.1000	+4.922%	2	2,232	+58.025%
2025-11-25	7.8000	7.8000	7.7200	7.7200	+0.521%	3	2,232	+65.803%
2025-11-20	8.0000	8.1000	7.3500	7.6800	+2.128%	411	2,232	+66.667%
2025-11-18	7.5200	7.5200	7.5200	7.5200	-1.053%	1	2,413	+70.213%
2025-11-17	7.8000	7.8000	7.6000	7.6000	-3.797%	33	2,412	+68.421%
2025-11-14	8.1000	8.1000	7.9000	7.9000	-2.469%	16	2,379	+62.025%
2025-11-13	8.7000	8.7000	8.1000	8.1000	-6.897%	25	2,387	+58.025%
2025-11-12	8.8000	8.8000	8.7000	8.7000	+1.754%	4	2,382	+47.126%
2025-11-10	8.5000	8.5500	8.5000	8.5500	+1.786%	101	2,382	+49.708%
2025-11-07	8.4000	8.4000	8.4000	8.4000	+2.439%	1	2,382	+52.381%
2025-11-06	8.2200	8.2200	8.2000	8.2000	+0.244%	2	2,383	+56.098%
2025-11-05	7.5200	8.1800	7.5200	8.1800	-3.651%	104	2,383	+56.479%
2025-11-04	8.1600	8.4900	8.1600	8.4900	+2.909%	8	2,285	+50.766%
2025-10-31	8.2500	8.2500	8.2500	8.2500	-0.242%	2	2,285	+55.152%
2025-10-30	8.2000	8.2700	8.2000	8.2700	+5.619%	3	2,287	+54.776%
2025-10-29	7.9500	7.9500	7.8300	7.8300	-0.886%	6	2,290	+63.474%
2025-10-28	7.9000	7.9000	7.9000	7.9000	+1.935%	50	2,289	+62.025%
2025-10-27	7.5500	7.7500	7.5500	7.7500	+3.059%	57	2,229	+65.161%
2025-10-24	7.5300	7.5300	7.5200	7.5200	+2.313%	5	2,229	+70.213%
2025-10-20	7.5000	7.5000	7.3500	7.3500	+5.150%	3	2,228	+74.150%
2025-10-17	6.9000	6.9900	6.9000	6.9900	+1.304%	6	2,227	+83.119%
2025-10-16	7.7300	7.7300	6.9000	6.9000	-7.383%	24	2,222	+85.507%
2025-10-15	7.3000	7.8300	7.3000	7.4500	+19.200%	451	2,242	+71.812%
2025-10-14	5.8000	6.4300	5.6500	6.2500	+9.266%	110	2,037	+104.800%
2025-10-13	6.0000	6.0000	5.7200	5.7200	-7.742%	36	2,029	+123.776%
2025-10-10	6.2400	6.2400	6.2000	6.2000	0.000%	6	2,000	+106.452%
2025-10-09	6.2000	6.2000	6.2000	6.2000	-2.054%	5	1,996	+106.452%
2025-10-07	6.6000	6.6000	6.3300	6.3300	+0.636%	8	1,996	+102.212%
2025-10-06	6.2000	6.5000	6.2000	6.2900	-1.719%	629	1,991	+103.498%
2025-10-03	6.4800	6.4800	6.4000	6.4000	+0.156%	5	1,698	+100.000%
2025-10-02	6.3900	6.3900	6.3900	6.3900	-1.692%	3	1,697	+100.313%
2025-10-01	6.8500	6.8500	6.4200	6.5000	-4.971%	122	1,695	+96.923%
2025-09-30	7.5400	7.5400	6.8200	6.8400	-8.556%	889	1,589	+87.135%
2025-09-29	7.4000	7.5000	7.4000	7.4800	+1.907%	9	718	+71.123%
2025-09-25	7.3000	7.3500	7.3000	7.3400	+1.944%	10	712	+74.387%
2025-09-24	7.3600	7.3600	7.2000	7.2000	-4.000%	12	713	+77.778%
2025-09-23	7.6000	7.6000	7.5000	7.5000	+4.895%	3	710	+70.667%
2025-09-22	7.3500	7.3500	7.1500	7.1500	-4.027%	4	710	+79.021%
2025-09-19	7.1500	7.4700	7.1500	7.4500	+3.905%	13	706	+71.812%
2025-09-18	7.0000	7.1700	7.0000	7.1700	0.000%	702	694	+78.522%