Dark

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

EOD

Aug 24, 2026

22.00+4.762%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	20.8300	22.0000	20.8300	22.0000	+4.762%	2	2,425	0.000%
2026-08-21	21.0000	21.0000	21.0000	21.0000	-9.012%	1	2,426	+4.762%
2026-08-18	23.0800	23.0800	23.0800	23.0800	+0.918%	15	2,426	-4.679%
2026-08-10	22.8700	22.8700	22.8700	22.8700	+1.871%	8	2,411	-3.804%
2026-08-07	22.3300	22.4500	22.3300	22.4500	-1.188%	62	2,403	-2.004%
2026-08-06	22.7200	22.7200	22.7200	22.7200	+1.203%	32	2,343	-3.169%
2026-08-05	22.5000	22.5000	22.4500	22.4500	-4.264%	166	2,311	-2.004%
2026-08-04	23.4500	23.4500	23.4500	23.4500	+7.569%	1	2,145	-6.183%
2026-08-03	21.7000	21.8000	21.6000	21.8000	+1.632%	56	2,145	+0.917%
2026-07-29	21.9200	21.9200	21.4500	21.4500	-2.721%	105	2,098	+2.564%
2026-07-28	20.4500	22.0500	20.4500	22.0500	+1.147%	5	1,993	-0.227%
2026-07-27	22.3100	22.3100	21.8000	21.8000	+4.057%	4	1,993	+0.917%
2026-07-21	20.6500	21.0000	20.6500	20.9500	+2.195%	5	1,992	+5.012%
2026-07-20	21.3300	21.3300	20.5000	20.5000	-2.936%	3	1,992	+7.317%
2026-07-17	21.1200	21.1200	21.1200	21.1200	-1.077%	12	1,991	+4.167%
2026-07-16	21.3000	21.3500	21.3000	21.3500	+2.398%	6	1,991	+3.044%
2026-07-15	20.8500	20.8500	20.8500	20.8500	-1.044%	1	1,991	+5.516%
2026-07-14	21.0700	21.0700	21.0700	21.0700	+7.775%	6	1,991	+4.414%
2026-07-10	19.4500	19.6000	19.4500	19.5500	+3.221%	3	1,991	+12.532%
2026-07-08	19.3000	19.3000	18.8000	18.9400	-5.158%	4	1,991	+16.156%
2026-07-07	20.4200	20.4200	19.9700	19.9700	+7.078%	13	1,993	+10.165%
2026-07-02	18.8000	18.8000	18.5000	18.6500	+0.648%	11	1,992	+17.962%
2026-07-01	18.5300	18.6800	18.5000	18.5300	+4.394%	7	1,992	+18.726%
2026-06-30	17.7500	17.7500	17.7500	17.7500	-3.005%	1	1,992	+23.944%
2026-06-26	18.3000	18.3000	18.3000	18.3000	-4.787%	1	1,992	+20.219%
2026-06-25	18.6000	19.2200	18.6000	19.2200	+6.188%	7	1,992	+14.464%
2026-06-24	18.5000	18.5000	18.1000	18.1000	-1.362%	6	1,992	+21.547%
2026-06-22	17.5600	18.3500	17.5600	18.3500	+4.261%	6	1,992	+19.891%
2026-06-18	17.6000	17.6000	17.6000	17.6000	-3.403%	2	1,996	+25.000%
2026-06-17	18.2200	18.2200	18.2200	18.2200	+4.713%	4	1,996	+20.746%
2026-06-16	17.2900	17.4000	17.2900	17.4000	+2.353%	2	1,996	+26.437%
2026-06-15	17.5000	17.5000	17.0000	17.0000	+0.354%	3	1,996	+29.412%
2026-06-12	16.9400	16.9400	16.9400	16.9400	+4.246%	1	1,998	+29.870%
2026-06-11	16.2500	16.2500	16.2500	16.2500	-0.307%	3	1,998	+35.385%
2026-06-10	15.8100	16.3000	15.8100	16.3000	+7.591%	6	1,998	+34.969%
2026-06-09	15.1500	15.1500	15.1500	15.1500	0.000%	1	1,998	+45.215%
2026-06-08	15.5500	15.5500	15.0000	15.1500	+1.338%	12	1,998	+45.215%
2026-06-05	14.9500	14.9500	14.9500	14.9500	-0.862%	1	1,987	+47.157%
2026-06-04	15.1000	15.1000	15.0800	15.0800	+8.881%	470	1,987	+45.889%
2026-06-03	13.5600	14.0500	13.1800	13.8500	-1.423%	449	1,538	+58.845%
2026-06-02	12.7900	14.1500	12.7900	14.0500	+12.490%	3	1,298	+56.584%
2026-05-29	12.4900	12.4900	12.4900	12.4900	-2.953%	1	1,298	+76.141%
2026-05-27	12.8700	12.8700	12.8700	12.8700	-6.536%	1	1,298	+70.940%
2026-05-26	13.7700	13.7700	13.7700	13.7700	+2.000%	1	1,298	+59.768%
2026-05-22	13.5000	13.5000	13.5000	13.5000	+2.818%	1	1,297	+62.963%
2026-05-21	12.7900	13.1300	12.7000	13.1300	+1.000%	5	1,296	+67.555%
2026-05-20	13.0000	13.0000	13.0000	13.0000	+1.167%	1	1,296	+69.231%
2026-05-19	12.8000	12.8500	12.8000	12.8500	+9.083%	2	1,295	+71.206%
2026-05-15	11.8000	11.8000	11.7800	11.7800	-3.443%	4	1,295	+86.757%
2026-05-13	12.2600	12.3000	12.2000	12.2000	-6.870%	6	1,293	+80.328%
2026-05-12	12.8000	13.3000	12.1000	13.1000	+4.134%	8	1,289	+67.939%
2026-05-11	12.9000	12.9000	12.5800	12.5800	-8.576%	58	1,289	+74.881%
2026-05-08	13.7600	13.7600	13.7600	13.7600	-2.893%	3	1,231	+59.884%
2026-05-05	14.1700	14.1700	14.1700	14.1700	+2.310%	1	1,228	+55.258%
2026-05-04	14.7500	14.7500	13.8500	13.8500	+2.669%	15	1,227	+58.845%
2026-04-24	13.5200	13.7800	13.4900	13.4900	-7.603%	3	1,234	+63.084%
2026-04-22	14.8000	14.8000	14.6000	14.6000	-2.406%	2	1,233	+50.685%
2026-04-20	15.1100	15.1100	14.9600	14.9600	-4.103%	80	1,233	+47.059%
2026-04-15	16.1000	16.1000	15.6000	15.6000	+7.216%	14	1,253	+41.026%
2026-04-14	14.5500	14.5500	14.5500	14.5500	+0.345%	1	1,258	+51.203%
2026-04-13	14.5000	14.5000	14.5000	14.5000	0.000%	1	1,259	+51.724%
2026-04-10	14.5000	14.5000	14.5000	14.5000	-1.361%	2	1,260	+51.724%
2026-04-09	14.7000	14.7000	14.7000	14.7000	+5.376%	1	1,260	+49.660%
2026-04-08	14.0000	14.2000	13.9500	13.9500	+8.560%	12	1,259	+57.706%
2026-04-07	12.8500	12.8500	12.8500	12.8500	+1.181%	6	1,270	+71.206%
2026-04-06	12.7000	12.7000	12.6000	12.7000	+8.547%	5	1,270	+73.228%
2026-04-02	11.8000	11.8000	11.7000	11.7000	-5.109%	2	1,270	+88.034%
2026-04-01	12.4000	12.4000	12.3300	12.3300	+4.051%	8	1,270	+78.427%
2026-03-31	11.5000	11.9500	11.4500	11.8500	+7.629%	4	1,271	+85.654%
2026-03-30	11.1000	11.1000	11.0100	11.0100	+1.662%	2	1,273	+99.818%
2026-03-27	11.3000	11.3500	10.8300	10.8300	-7.039%	11	1,272	+103.139%
2026-03-26	11.9500	11.9500	11.6000	11.6500	-2.510%	28	1,275	+88.841%
2026-03-25	12.2000	12.2000	11.7500	11.9500	+2.137%	178	1,263	+84.100%
2026-03-24	11.2500	11.9000	11.2500	11.7000	+1.916%	118	1,200	+88.034%
2026-03-23	11.3500	11.7500	11.3500	11.4800	+4.840%	14	1,182	+91.638%
2026-03-20	10.9200	10.9700	10.6800	10.9500	+2.914%	195	1,186	+100.913%
2026-03-19	10.4000	10.7000	10.3000	10.6400	+2.802%	37	1,186	+106.767%
2026-03-18	10.8000	10.8000	10.3500	10.3500	-3.721%	25	1,186	+112.560%
2026-03-17	10.8100	10.8100	10.6900	10.7500	+1.415%	10	1,167	+104.651%
2026-03-16	10.9000	10.9000	10.6000	10.6000	-0.469%	5	1,167	+107.547%
2026-03-13	10.9500	11.0300	10.3500	10.6500	-4.054%	14	1,168	+106.573%
2026-03-12	11.1000	11.1000	11.1000	11.1000	-1.158%	1	1,157	+98.198%
2026-03-11	11.2300	11.2300	11.2300	11.2300	-2.939%	6	1,156	+95.904%
2026-03-10	11.6000	11.6000	11.5700	11.5700	+3.396%	2	1,150	+90.147%
2026-03-09	10.4000	11.1900	10.4000	11.1900	-1.148%	19	1,150	+96.604%
2026-03-06	11.1300	11.3200	11.1300	11.3200	-5.667%	104	1,138	+94.346%
2026-03-05	12.0600	12.0600	12.0000	12.0000	-3.226%	49	1,054	+83.333%
2026-03-04	12.1300	12.4100	12.1000	12.4000	+5.085%	83	1,054	+77.419%
2026-03-02	12.0000	12.0000	11.8000	11.8000	-2.318%	2	993	+86.441%
2026-02-27	12.7000	13.0000	12.0800	12.0800	-14.326%	156	992	+82.119%
2026-02-26	14.1800	14.1800	14.1000	14.1000	+8.212%	110	970	+56.028%
2026-02-25	13.0300	13.0300	13.0300	13.0300	+6.367%	1	971	+68.841%
2026-02-24	12.6400	12.6400	12.2500	12.2500	-7.756%	6	971	+79.592%
2026-02-23	14.6000	14.6000	13.0000	13.2800	-8.160%	40	965	+65.663%
2026-02-20	14.0000	14.4600	14.0000	14.4600	+3.286%	47	963	+52.144%
2026-02-19	13.8600	14.1100	13.8000	14.0000	-5.020%	33	942	+57.143%
2026-02-18	14.7400	14.7400	14.7400	14.7400	+0.340%	1	917	+49.254%
2026-02-17	15.3200	15.3200	14.6900	14.6900	+1.661%	3	917	+49.762%
2026-02-13	13.7200	14.4500	13.7200	14.4500	+1.190%	95	854	+52.249%
2026-02-12	15.0500	15.1800	13.7400	14.2800	-7.871%	197	854	+54.062%
2026-02-11	16.0400	16.1700	15.0500	15.5000	-9.779%	127	671	+41.935%
2026-02-06	17.0000	17.1800	17.0000	17.1800	+14.686%	100	554	+28.056%
2026-02-02	15.0700	15.0700	14.9800	14.9800	+1.835%	10	493	+46.862%
2026-01-30	14.7100	14.7100	14.7100	14.7100	+10.187%	1	483	+49.558%
2026-01-28	13.6000	13.6000	13.3500	13.3500	-2.484%	150	482	+64.794%
2026-01-27	13.7000	13.7000	13.6900	13.6900	-0.364%	10	432	+60.701%
2026-01-26	13.7400	13.7400	13.7400	13.7400	+0.733%	2	429	+60.116%
2026-01-23	13.4400	13.6500	13.4100	13.6400	-3.944%	55	429	+61.290%
2026-01-22	14.1000	14.2000	14.1000	14.2000	+3.650%	9	378	+54.930%
2026-01-21	13.7000	13.7000	13.7000	13.7000	-1.651%	5	376	+60.584%
2026-01-20	13.8400	14.4500	13.8400	13.9300	-4.524%	12	376	+57.933%
2026-01-16	14.2000	14.6000	14.2000	14.5900	+2.028%	108	384	+50.788%
2026-01-15	14.6500	14.7300	14.3000	14.3000	+0.704%	93	384	+53.846%
2026-01-14	14.3200	14.4000	13.7600	14.2000	-12.074%	266	325	+54.930%
2026-01-13	16.1500	16.1500	16.1500	16.1500	-2.945%	2	158	+36.223%
2026-01-09	17.1400	17.2500	16.6400	16.6400	-2.747%	85	156	+32.212%
2026-01-08	17.9500	17.9500	17.1100	17.1100	+0.766%	6	71	+28.580%
2026-01-07	16.8600	17.1500	16.8600	16.9800	-4.392%	60	68	+29.564%
2026-01-06	17.7600	17.7600	17.7600	17.7600	+8.690%	2	10	+23.874%
2026-01-02	16.3400	16.3400	16.3400	16.3400	-0.970%	4	8	+34.639%
2025-12-29	16.9800	16.9800	16.5000	16.5000	-4.734%	2	4	+33.333%
2025-12-26	17.3200	17.3200	17.3200	17.3200	+0.406%	1	3	+27.021%
2025-12-24	17.2500	17.2500	17.2500	17.2500	0.000%	2	0	+27.536%