Dark

BAC20281215C45
BAC Dec 15 2028 45.00 Call (BAC281215C00045000)
option OPRA

EOD

Jul 1, 2026

18.53+4.394%(+0.78)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	18.5300	18.6800	18.5000	18.5300	+4.394%	7	1,992	0.000%
2026-06-30	17.7500	17.7500	17.7500	17.7500	-3.005%	1	1,992	+4.394%
2026-06-26	18.3000	18.3000	18.3000	18.3000	-4.787%	1	1,992	+1.257%
2026-06-25	18.6000	19.2200	18.6000	19.2200	+6.188%	7	1,992	-3.590%
2026-06-24	18.5000	18.5000	18.1000	18.1000	-1.362%	6	1,992	+2.376%
2026-06-22	17.5600	18.3500	17.5600	18.3500	+4.261%	6	1,992	+0.981%
2026-06-18	17.6000	17.6000	17.6000	17.6000	-3.403%	2	1,996	+5.284%
2026-06-17	18.2200	18.2200	18.2200	18.2200	+4.713%	4	1,996	+1.701%
2026-06-16	17.2900	17.4000	17.2900	17.4000	+2.353%	2	1,996	+6.494%
2026-06-15	17.5000	17.5000	17.0000	17.0000	+0.354%	3	1,996	+9.000%
2026-06-12	16.9400	16.9400	16.9400	16.9400	+4.246%	1	1,998	+9.386%
2026-06-11	16.2500	16.2500	16.2500	16.2500	-0.307%	3	1,998	+14.031%
2026-06-10	15.8100	16.3000	15.8100	16.3000	+7.591%	6	1,998	+13.681%
2026-06-09	15.1500	15.1500	15.1500	15.1500	0.000%	1	1,998	+22.310%
2026-06-08	15.5500	15.5500	15.0000	15.1500	+1.338%	12	1,998	+22.310%
2026-06-05	14.9500	14.9500	14.9500	14.9500	-0.862%	1	1,987	+23.946%
2026-06-04	15.1000	15.1000	15.0800	15.0800	+8.881%	470	1,987	+22.878%
2026-06-03	13.5600	14.0500	13.1800	13.8500	-1.423%	449	1,538	+33.791%
2026-06-02	12.7900	14.1500	12.7900	14.0500	+12.490%	3	1,298	+31.886%
2026-05-29	12.4900	12.4900	12.4900	12.4900	-2.953%	1	1,298	+48.359%
2026-05-27	12.8700	12.8700	12.8700	12.8700	-6.536%	1	1,298	+43.978%
2026-05-26	13.7700	13.7700	13.7700	13.7700	+2.000%	1	1,298	+34.568%
2026-05-22	13.5000	13.5000	13.5000	13.5000	+2.818%	1	1,297	+37.259%
2026-05-21	12.7900	13.1300	12.7000	13.1300	+1.000%	5	1,296	+41.127%
2026-05-20	13.0000	13.0000	13.0000	13.0000	+1.167%	1	1,296	+42.538%
2026-05-19	12.8000	12.8500	12.8000	12.8500	+9.083%	2	1,295	+44.202%
2026-05-15	11.8000	11.8000	11.7800	11.7800	-3.443%	4	1,295	+57.301%
2026-05-13	12.2600	12.3000	12.2000	12.2000	-6.870%	6	1,293	+51.885%
2026-05-12	12.8000	13.3000	12.1000	13.1000	+4.134%	8	1,289	+41.450%
2026-05-11	12.9000	12.9000	12.5800	12.5800	-8.576%	58	1,289	+47.297%
2026-05-08	13.7600	13.7600	13.7600	13.7600	-2.893%	3	1,231	+34.666%
2026-05-05	14.1700	14.1700	14.1700	14.1700	+2.310%	1	1,228	+30.769%
2026-05-04	14.7500	14.7500	13.8500	13.8500	+2.669%	15	1,227	+33.791%
2026-04-24	13.5200	13.7800	13.4900	13.4900	-7.603%	3	1,234	+37.361%
2026-04-22	14.8000	14.8000	14.6000	14.6000	-2.406%	2	1,233	+26.918%
2026-04-20	15.1100	15.1100	14.9600	14.9600	-4.103%	80	1,233	+23.864%
2026-04-15	16.1000	16.1000	15.6000	15.6000	+7.216%	14	1,253	+18.782%
2026-04-14	14.5500	14.5500	14.5500	14.5500	+0.345%	1	1,258	+27.354%
2026-04-13	14.5000	14.5000	14.5000	14.5000	0.000%	1	1,259	+27.793%
2026-04-10	14.5000	14.5000	14.5000	14.5000	-1.361%	2	1,260	+27.793%
2026-04-09	14.7000	14.7000	14.7000	14.7000	+5.376%	1	1,260	+26.054%
2026-04-08	14.0000	14.2000	13.9500	13.9500	+8.560%	12	1,259	+32.832%
2026-04-07	12.8500	12.8500	12.8500	12.8500	+1.181%	6	1,270	+44.202%
2026-04-06	12.7000	12.7000	12.6000	12.7000	+8.547%	5	1,270	+45.906%
2026-04-02	11.8000	11.8000	11.7000	11.7000	-5.109%	2	1,270	+58.376%
2026-04-01	12.4000	12.4000	12.3300	12.3300	+4.051%	8	1,270	+50.284%
2026-03-31	11.5000	11.9500	11.4500	11.8500	+7.629%	4	1,271	+56.371%
2026-03-30	11.1000	11.1000	11.0100	11.0100	+1.662%	2	1,273	+68.302%
2026-03-27	11.3000	11.3500	10.8300	10.8300	-7.039%	11	1,272	+71.099%
2026-03-26	11.9500	11.9500	11.6000	11.6500	-2.510%	28	1,275	+59.056%
2026-03-25	12.2000	12.2000	11.7500	11.9500	+2.137%	178	1,263	+55.063%
2026-03-24	11.2500	11.9000	11.2500	11.7000	+1.916%	118	1,200	+58.376%
2026-03-23	11.3500	11.7500	11.3500	11.4800	+4.840%	14	1,182	+61.411%
2026-03-20	10.9200	10.9700	10.6800	10.9500	+2.914%	195	1,186	+69.224%
2026-03-19	10.4000	10.7000	10.3000	10.6400	+2.802%	37	1,186	+74.154%
2026-03-18	10.8000	10.8000	10.3500	10.3500	-3.721%	25	1,186	+79.034%
2026-03-17	10.8100	10.8100	10.6900	10.7500	+1.415%	10	1,167	+72.372%
2026-03-16	10.9000	10.9000	10.6000	10.6000	-0.469%	5	1,167	+74.811%
2026-03-13	10.9500	11.0300	10.3500	10.6500	-4.054%	14	1,168	+73.991%
2026-03-12	11.1000	11.1000	11.1000	11.1000	-1.158%	1	1,157	+66.937%
2026-03-11	11.2300	11.2300	11.2300	11.2300	-2.939%	6	1,156	+65.004%
2026-03-10	11.6000	11.6000	11.5700	11.5700	+3.396%	2	1,150	+60.156%
2026-03-09	10.4000	11.1900	10.4000	11.1900	-1.148%	19	1,150	+65.594%
2026-03-06	11.1300	11.3200	11.1300	11.3200	-5.667%	104	1,138	+63.693%
2026-03-05	12.0600	12.0600	12.0000	12.0000	-3.226%	49	1,054	+54.417%
2026-03-04	12.1300	12.4100	12.1000	12.4000	+5.085%	83	1,054	+49.435%
2026-03-02	12.0000	12.0000	11.8000	11.8000	-2.318%	2	993	+57.034%
2026-02-27	12.7000	13.0000	12.0800	12.0800	-14.326%	156	992	+53.394%
2026-02-26	14.1800	14.1800	14.1000	14.1000	+8.212%	110	970	+31.418%
2026-02-25	13.0300	13.0300	13.0300	13.0300	+6.367%	1	971	+42.210%
2026-02-24	12.6400	12.6400	12.2500	12.2500	-7.756%	6	971	+51.265%
2026-02-23	14.6000	14.6000	13.0000	13.2800	-8.160%	40	965	+39.533%
2026-02-20	14.0000	14.4600	14.0000	14.4600	+3.286%	47	963	+28.147%
2026-02-19	13.8600	14.1100	13.8000	14.0000	-5.020%	33	942	+32.357%
2026-02-18	14.7400	14.7400	14.7400	14.7400	+0.340%	1	917	+25.712%
2026-02-17	15.3200	15.3200	14.6900	14.6900	+1.661%	3	917	+26.140%
2026-02-13	13.7200	14.4500	13.7200	14.4500	+1.190%	95	854	+28.235%
2026-02-12	15.0500	15.1800	13.7400	14.2800	-7.871%	197	854	+29.762%
2026-02-11	16.0400	16.1700	15.0500	15.5000	-9.779%	127	671	+19.548%
2026-02-06	17.0000	17.1800	17.0000	17.1800	+14.686%	100	554	+7.858%
2026-02-02	15.0700	15.0700	14.9800	14.9800	+1.835%	10	493	+23.698%
2026-01-30	14.7100	14.7100	14.7100	14.7100	+10.187%	1	483	+25.969%
2026-01-28	13.6000	13.6000	13.3500	13.3500	-2.484%	150	482	+38.801%
2026-01-27	13.7000	13.7000	13.6900	13.6900	-0.364%	10	432	+35.354%
2026-01-26	13.7400	13.7400	13.7400	13.7400	+0.733%	2	429	+34.862%
2026-01-23	13.4400	13.6500	13.4100	13.6400	-3.944%	55	429	+35.850%
2026-01-22	14.1000	14.2000	14.1000	14.2000	+3.650%	9	378	+30.493%
2026-01-21	13.7000	13.7000	13.7000	13.7000	-1.651%	5	376	+35.255%
2026-01-20	13.8400	14.4500	13.8400	13.9300	-4.524%	12	376	+33.022%
2026-01-16	14.2000	14.6000	14.2000	14.5900	+2.028%	108	384	+27.005%
2026-01-15	14.6500	14.7300	14.3000	14.3000	+0.704%	93	384	+29.580%
2026-01-14	14.3200	14.4000	13.7600	14.2000	-12.074%	266	325	+30.493%
2026-01-13	16.1500	16.1500	16.1500	16.1500	-2.945%	2	158	+14.737%
2026-01-09	17.1400	17.2500	16.6400	16.6400	-2.747%	85	156	+11.358%
2026-01-08	17.9500	17.9500	17.1100	17.1100	+0.766%	6	71	+8.299%
2026-01-07	16.8600	17.1500	16.8600	16.9800	-4.392%	60	68	+9.128%
2026-01-06	17.7600	17.7600	17.7600	17.7600	+8.690%	2	10	+4.336%
2026-01-02	16.3400	16.3400	16.3400	16.3400	-0.970%	4	8	+13.403%
2025-12-29	16.9800	16.9800	16.5000	16.5000	-4.734%	2	4	+12.303%
2025-12-26	17.3200	17.3200	17.3200	17.3200	+0.406%	1	3	+6.986%
2025-12-24	17.2500	17.2500	17.2500	17.2500	0.000%	2	0	+7.420%