Dark

BAC20281215C40
BAC Dec 15 2028 40.00 Call (BAC281215C00040000)
option OPRA

EOD

Aug 21, 2026

24.60-10.610%(-2.92)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-21	25.2500	25.2500	24.6000	24.6000	-10.610%	19	1,384	0.000%
2026-08-17	27.5200	27.5200	27.5200	27.5200	-0.829%	5	1,399	-10.610%
2026-08-12	26.9000	27.7500	26.9000	27.7500	+3.738%	59	1,394	-11.351%
2026-08-10	26.6000	26.7500	26.6000	26.7500	+2.294%	3	1,399	-8.037%
2026-08-07	26.0500	26.1500	26.0500	26.1500	-0.038%	2	1,401	-5.927%
2026-08-06	26.1600	26.1600	26.1600	26.1600	-0.267%	3	1,402	-5.963%
2026-08-05	26.2500	26.2600	26.2300	26.2300	+8.478%	99	1,399	-6.214%
2026-07-30	24.1800	24.1800	24.1800	24.1800	-5.510%	1	1,325	+1.737%
2026-07-29	25.5900	25.5900	25.5900	25.5900	-0.039%	5	1,324	-3.869%
2026-07-28	25.1500	25.6500	25.1500	25.6000	0.000%	24	1,329	-3.906%
2026-07-27	25.6000	25.6000	25.6000	25.6000	+0.589%	3	1,322	-3.906%
2026-07-24	25.4500	25.4500	25.4500	25.4500	+1.800%	1	1,325	-3.340%
2026-07-22	25.0000	25.0000	25.0000	25.0000	+2.041%	2	1,326	-1.600%
2026-07-21	24.5000	24.5000	24.5000	24.5000	-1.804%	15	1,328	+0.408%
2026-07-16	24.9500	24.9500	24.9500	24.9500	+8.715%	8	1,343	-1.403%
2026-07-13	22.9000	22.9500	22.9000	22.9500	-1.713%	6	1,347	+7.190%
2026-07-10	23.3500	23.3500	23.3500	23.3500	-1.352%	1	1,350	+5.353%
2026-07-06	23.6700	23.6700	23.6700	23.6700	+6.622%	3	1,351	+3.929%
2026-07-02	22.1700	22.2000	22.1700	22.2000	+0.226%	2	1,354	+10.811%
2026-07-01	22.2700	22.2700	22.1500	22.1500	+6.235%	8	1,354	+11.061%
2026-06-30	21.0000	21.2700	20.8500	20.8500	-4.795%	4	1,362	+17.986%
2026-06-29	21.9400	22.0300	21.9000	21.9000	-0.137%	7	1,363	+12.329%
2026-06-26	21.9300	21.9300	21.9300	21.9300	+0.967%	1	1,363	+12.175%
2026-06-24	21.7500	21.7500	21.7000	21.7200	+1.023%	14	1,363	+13.260%
2026-06-23	21.5000	21.5000	21.5000	21.5000	+1.703%	5	1,354	+14.419%
2026-06-17	21.3800	21.4300	21.1400	21.1400	+2.274%	6	1,354	+16.367%
2026-06-16	20.5000	20.6700	20.5000	20.6700	+3.350%	3	1,355	+19.013%
2026-06-15	20.0000	20.0000	20.0000	20.0000	-0.498%	3	1,354	+23.000%
2026-06-12	20.1000	20.1500	19.9600	20.1000	+2.551%	8	1,354	+22.388%
2026-06-11	18.8000	19.6000	18.8000	19.6000	+0.513%	3	1,357	+25.510%
2026-06-10	19.0000	19.5000	19.0000	19.5000	+2.632%	5	1,360	+26.154%
2026-06-09	19.0000	19.0000	19.0000	19.0000	+2.981%	1	1,361	+29.474%
2026-06-08	18.4500	18.4500	18.4500	18.4500	+0.875%	1	1,362	+33.333%
2026-06-05	18.5700	18.6600	18.2900	18.2900	+0.495%	19	1,362	+34.500%
2026-06-04	17.5000	18.4500	17.5000	18.2000	+6.122%	35	1,381	+35.165%
2026-06-03	16.0600	17.2000	16.0600	17.1500	+1.780%	544	1,377	+43.440%
2026-06-02	17.2500	17.2500	16.8000	16.8500	+5.313%	8	1,334	+45.994%
2026-05-29	16.3500	16.3500	16.0000	16.0000	-2.081%	10	1,338	+53.750%
2026-05-26	16.3400	16.3400	16.3400	16.3400	-1.803%	8	1,339	+50.551%
2026-05-22	16.6400	16.6400	16.6400	16.6400	+3.354%	4	1,327	+47.837%
2026-05-21	16.1000	16.1000	16.1000	16.1000	0.000%	1	1,327	+52.795%
2026-05-20	16.1000	16.2500	16.0000	16.1000	+0.499%	6	1,327	+52.795%
2026-05-19	16.0200	16.0200	16.0200	16.0200	+4.501%	15	1,336	+53.558%
2026-05-18	15.3300	15.3300	15.3300	15.3300	+5.072%	5	1,336	+60.470%
2026-05-15	14.6600	14.7900	14.5500	14.5900	-3.377%	49	1,336	+68.609%
2026-05-14	15.3000	15.6000	15.1000	15.1000	+0.667%	37	1,329	+62.914%
2026-05-13	15.0000	15.0000	15.0000	15.0000	-10.979%	1	1,333	+64.000%
2026-05-11	16.8500	16.8500	16.8500	16.8500	+3.692%	3	1,333	+45.994%
2026-05-08	17.0000	17.0000	16.2500	16.2500	-8.192%	3	1,333	+51.385%
2026-05-07	17.9600	18.1000	17.7000	17.7000	-1.117%	74	1,330	+38.983%
2026-05-06	17.9000	17.9000	17.9000	17.9000	+4.070%	1	1,291	+37.430%
2026-04-29	17.2000	17.2000	17.2000	17.2000	-1.433%	1	1,291	+43.023%
2026-04-28	17.5000	17.5000	17.4500	17.4500	+2.950%	2	1,291	+40.974%
2026-04-24	17.0500	17.0500	16.9500	16.9500	-7.377%	15	1,290	+45.133%
2026-04-20	18.3500	18.3500	18.3000	18.3000	+0.549%	2	1,290	+34.426%
2026-04-17	18.2000	18.2000	18.2000	18.2000	-0.110%	2	1,291	+35.165%
2026-04-16	18.7800	19.3000	18.1700	18.2200	+1.222%	43	1,291	+35.016%
2026-04-13	18.0000	18.0000	18.0000	18.0000	+6.509%	2	1,312	+36.667%
2026-04-08	16.9000	16.9000	16.9000	16.9000	+10.530%	1	1,312	+45.562%
2026-04-07	15.2900	15.2900	15.2900	15.2900	-2.611%	15	1,312	+60.889%
2026-04-06	15.7600	15.8500	15.7000	15.7000	+3.699%	3	1,297	+56.688%
2026-04-02	14.5800	15.2000	14.3000	15.1400	+1.271%	18	1,285	+62.483%
2026-04-01	15.5000	15.5000	14.9500	14.9500	+2.187%	97	1,285	+64.548%
2026-03-31	14.3000	14.7500	14.2000	14.6300	+5.861%	6	1,326	+68.148%
2026-03-30	13.8500	13.9000	13.7500	13.8200	+2.446%	31	1,328	+78.003%
2026-03-27	14.0500	14.1600	13.4900	13.4900	-6.966%	42	1,339	+82.357%
2026-03-26	14.6500	14.8000	14.4900	14.5000	-1.894%	36	1,340	+69.655%
2026-03-25	14.9500	14.9500	14.5000	14.7800	+1.233%	130	1,337	+66.441%
2026-03-24	14.0500	14.6500	14.0500	14.6000	+3.546%	1,316	1,330	+68.493%
2026-03-23	14.1500	14.5000	13.9000	14.1000	+8.880%	158	1,494	+74.468%
2026-03-19	13.0000	13.0000	12.9500	12.9500	-0.385%	2	1,553	+89.961%
2026-03-18	13.6000	13.6000	13.0000	13.0000	-5.455%	564	1,553	+89.231%
2026-03-16	13.7500	13.7500	13.7500	13.7500	+3.383%	4	1,253	+78.909%
2026-03-12	13.3800	13.7500	13.3000	13.3000	-6.338%	35	1,253	+84.962%
2026-03-11	14.1800	14.5000	14.1800	14.2000	-0.211%	12	1,244	+73.239%
2026-03-10	14.2000	14.3500	14.2000	14.2300	+9.546%	80	1,245	+72.874%
2026-03-09	13.2000	13.3000	12.9900	12.9900	-5.870%	171	1,205	+89.376%
2026-03-06	13.8000	13.8000	13.8000	13.8000	-9.627%	2	1,154	+78.261%
2026-03-05	15.2700	15.2700	15.2700	15.2700	-2.490%	6	1,152	+61.100%
2026-03-03	15.8000	15.8000	15.5500	15.6600	+4.749%	6	1,146	+57.088%
2026-02-27	15.2500	15.9500	14.9500	14.9500	-8.841%	8	1,143	+64.548%
2026-02-25	16.4000	16.4000	16.4000	16.4000	+5.466%	1	1,139	+50.000%
2026-02-24	15.5000	15.5500	15.5000	15.5500	-3.596%	11	1,139	+58.199%
2026-02-23	16.7000	16.7000	16.1300	16.1300	-5.451%	106	1,138	+52.511%
2026-02-20	17.0600	17.0600	17.0600	17.0600	+0.235%	2	1,087	+44.197%
2026-02-17	17.0200	17.0200	17.0200	17.0200	-14.257%	4	1,085	+44.536%
2026-02-04	19.7000	19.8500	19.7000	19.8500	+12.147%	4	1,085	+23.929%
2026-01-30	17.9900	17.9900	17.7000	17.7000	+0.740%	101	1,082	+38.983%
2026-01-29	17.3000	17.5700	17.3000	17.5700	+2.449%	5	981	+40.011%
2026-01-28	17.0000	17.1500	16.5000	17.1500	+0.882%	10	980	+43.440%
2026-01-26	17.0000	17.0000	17.0000	17.0000	+3.343%	2	971	+44.706%
2026-01-23	16.5000	16.5500	16.3700	16.4500	-3.235%	7	969	+49.544%
2026-01-21	17.5000	17.5000	17.0000	17.0000	+3.030%	25	967	+44.706%
2026-01-20	17.6000	17.6000	16.5000	16.5000	-12.234%	47	942	+49.091%
2026-01-16	17.7500	18.8000	17.2900	18.8000	+6.516%	27	912	+30.851%
2026-01-15	17.6300	17.6500	17.6000	17.6500	+6.518%	127	912	+39.377%
2026-01-14	17.1000	17.1000	16.5700	16.5700	-13.833%	87	803	+48.461%
2026-01-13	19.2300	19.2300	19.2300	19.2300	-1.888%	5	730	+27.925%
2026-01-12	19.6000	19.6000	19.6000	19.6000	-3.969%	1	725	+25.510%
2026-01-09	20.4100	20.4100	20.4100	20.4100	-0.633%	2	725	+20.529%
2026-01-08	20.2500	20.5400	20.2500	20.5400	+1.432%	5	724	+19.766%
2026-01-07	20.3500	20.4500	20.2200	20.2500	-5.638%	1,427	721	+21.481%
2026-01-06	21.8800	21.8800	21.2200	21.4600	+1.179%	7	24	+14.632%
2026-01-05	21.3800	21.3800	21.2100	21.2100	+3.413%	2	22	+15.983%
2025-12-26	20.9000	20.9000	20.5100	20.5100	-1.442%	21	22	+19.941%
2025-12-24	20.8100	20.8100	20.8100	20.8100	0.000%	1	0	+18.212%