Dark

BAC20281215C50
BAC Dec 15 2028 50.00 Call (BAC281215C00050000)
option OPRA

EOD

Aug 24, 2026

17.38-3.872%(-0.70)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	17.3800	17.3800	17.3800	17.3800	-3.872%	1	1,032	0.000%
2026-08-21	18.0800	18.0800	18.0800	18.0800	-1.202%	1	1,032	-3.872%
2026-08-20	18.4200	18.4200	18.3000	18.3000	-5.377%	2	1,032	-5.027%
2026-08-19	19.3400	19.3400	19.3400	19.3400	-1.327%	1	1,031	-10.134%
2026-08-18	19.7500	19.8500	19.4200	19.6000	-3.922%	126	1,031	-11.327%
2026-08-17	20.4000	20.4000	20.4000	20.4000	+1.746%	4	905	-14.804%
2026-08-14	20.0000	20.0500	20.0000	20.0500	+1.570%	9	901	-13.317%
2026-08-13	19.6000	19.7400	19.6000	19.7400	-1.889%	110	897	-11.955%
2026-08-12	20.1000	20.1200	20.1000	20.1200	+1.616%	2	819	-13.618%
2026-08-11	19.6800	19.8300	19.6800	19.8000	+1.279%	13	819	-12.222%
2026-08-10	19.5000	19.5500	19.5000	19.5500	+4.100%	52	818	-11.100%
2026-08-07	18.9500	18.9500	18.7800	18.7800	-2.543%	101	818	-7.455%
2026-08-04	18.8000	19.2700	18.8000	19.2700	+6.523%	15	767	-9.808%
2026-07-31	18.0900	18.0900	18.0900	18.0900	-0.385%	1	752	-3.925%
2026-07-30	18.1600	18.1600	18.1600	18.1600	-2.470%	2	753	-4.295%
2026-07-28	18.6700	18.6700	18.6200	18.6200	+1.804%	3	753	-6.660%
2026-07-27	18.2900	18.2900	18.2900	18.2900	-0.867%	2	755	-4.975%
2026-07-24	18.4000	18.4500	18.4000	18.4500	+4.414%	2	756	-5.799%
2026-07-20	17.7300	17.7300	17.5000	17.6700	-1.833%	46	755	-1.641%
2026-07-17	17.9500	18.0000	17.9200	18.0000	-0.552%	21	710	-3.444%
2026-07-16	18.2500	18.2500	17.8700	18.1000	+2.492%	112	690	-3.978%
2026-07-14	15.9400	17.7200	15.9400	17.6600	+8.012%	12	579	-1.586%
2026-07-13	16.1500	16.4000	15.8600	16.3500	-2.388%	56	579	+6.300%
2026-07-10	16.5000	16.7500	16.5000	16.7500	+3.395%	20	591	+3.761%
2026-07-09	15.7500	16.3000	15.4500	16.2000	+5.744%	31	591	+7.284%
2026-07-08	16.0000	16.0000	15.3200	15.3200	-6.357%	96	591	+13.446%
2026-07-06	16.2000	16.3600	16.2000	16.3600	+14.326%	7	592	+6.235%
2026-06-30	14.3100	14.3100	14.3100	14.3100	-6.471%	1	592	+21.454%
2026-06-29	15.4500	15.4500	15.3000	15.3000	+1.526%	7	598	+13.595%
2026-06-26	14.9600	15.2900	14.9600	15.0700	-6.106%	27	598	+15.328%
2026-06-25	16.0500	16.0500	16.0500	16.0500	+6.151%	1	581	+8.287%
2026-06-24	15.1200	15.1200	15.1200	15.1200	+0.265%	1	581	+14.947%
2026-06-22	14.9500	15.1100	14.9500	15.0800	+0.870%	19	581	+15.252%
2026-06-17	14.9400	14.9500	14.9000	14.9500	+3.103%	6	581	+16.254%
2026-06-16	14.1500	14.5000	14.1500	14.5000	+4.317%	16	581	+19.862%
2026-06-15	13.6500	13.9000	13.6500	13.9000	+0.725%	4	581	+25.036%
2026-06-12	12.8900	13.8700	12.8900	13.8000	+4.625%	9	580	+25.942%
2026-06-10	13.1900	13.1900	13.1900	13.1900	+10.377%	5	580	+31.766%
2026-06-09	12.9900	12.9900	11.9500	11.9500	-4.705%	33	580	+45.439%
2026-06-08	12.5400	12.5400	12.5400	12.5400	+0.885%	1	585	+38.596%
2026-06-05	12.1500	12.5500	12.1000	12.4300	+0.811%	29	585	+39.823%
2026-06-04	12.0000	12.3300	11.9500	12.3300	+10.583%	24	585	+40.957%
2026-06-03	10.5000	11.3500	10.5000	11.1500	0.000%	15	585	+55.874%
2026-06-02	11.7000	11.7000	11.1500	11.1500	+8.252%	9	584	+55.874%
2026-06-01	10.3000	10.3000	10.3000	10.3000	-1.905%	1	584	+68.738%
2026-05-29	10.0800	10.6000	10.0800	10.5000	+1.449%	3	583	+65.524%
2026-05-28	10.0500	10.3500	10.0500	10.3500	-5.046%	5	582	+67.923%
2026-05-27	10.9000	10.9000	10.9000	10.9000	-0.909%	10	582	+59.450%
2026-05-26	10.9000	11.0000	10.7500	11.0000	+5.769%	46	572	+58.000%
2026-05-21	10.4500	10.5000	10.2500	10.4000	+0.971%	8	591	+67.115%
2026-05-20	10.2500	10.3000	10.2000	10.3000	-0.483%	18	586	+68.738%
2026-05-19	10.0700	10.4000	10.0700	10.3500	+3.500%	12	577	+67.923%
2026-05-18	9.6000	10.0000	9.6000	10.0000	+7.411%	8	577	+73.800%
2026-05-15	9.6500	9.6500	9.2000	9.3100	-2.818%	27	577	+86.681%
2026-05-14	9.7200	9.8500	9.5800	9.5800	-0.622%	5	589	+81.420%
2026-05-13	10.0000	10.2000	9.6000	9.6400	-6.134%	31	601	+80.290%
2026-05-12	9.7500	10.2700	9.7500	10.2700	+1.182%	10	601	+69.231%
2026-05-11	10.0000	10.1500	10.0000	10.1500	-1.932%	15	601	+71.232%
2026-05-08	11.0000	11.0000	10.3500	10.3500	-15.303%	15	599	+67.923%
2026-05-06	12.4100	12.4100	12.0200	12.2200	+10.889%	10	598	+42.226%
2026-05-04	11.0200	11.0200	11.0200	11.0200	-6.213%	1	598	+57.713%
2026-05-01	11.7500	11.7500	11.7500	11.7500	+8.195%	1	599	+47.915%
2026-04-29	10.8000	10.8600	10.8000	10.8600	-5.565%	3	599	+60.037%
2026-04-28	11.4200	11.9000	11.4200	11.5000	+0.877%	5	598	+51.130%
2026-04-27	11.0000	11.4000	11.0000	11.4000	+1.786%	3	600	+52.456%
2026-04-24	11.2000	11.2000	11.2000	11.2000	-4.681%	2	598	+55.179%
2026-04-23	11.9500	11.9500	11.7500	11.7500	-3.451%	6	597	+47.915%
2026-04-20	12.0700	12.1700	12.0700	12.1700	+0.247%	20	602	+42.810%
2026-04-17	12.1400	12.1400	12.1400	12.1400	-3.727%	1	602	+43.163%
2026-04-15	12.4800	13.0000	12.4800	12.6100	+5.611%	21	602	+37.827%
2026-04-14	12.1500	12.1500	11.9000	11.9400	+0.759%	9	600	+45.561%
2026-04-13	11.3400	11.8500	11.3400	11.8500	+2.155%	15	601	+46.667%
2026-04-10	11.6000	11.6000	11.6000	11.6000	-2.110%	1	601	+49.828%
2026-04-09	11.9000	11.9000	11.8500	11.8500	+6.757%	54	601	+46.667%
2026-04-08	11.6200	11.6200	11.1000	11.1000	+4.717%	18	651	+56.577%
2026-04-07	10.1000	10.6000	10.0500	10.6000	+3.922%	53	652	+63.962%
2026-04-06	9.9500	10.2500	9.9500	10.2000	+9.325%	19	603	+70.392%
2026-04-02	9.2300	9.4100	9.2000	9.3300	-1.478%	42	569	+86.281%
2026-03-31	9.3000	9.6900	9.3000	9.4700	+8.229%	15	569	+83.527%
2026-03-30	8.9500	8.9500	8.7500	8.7500	+1.744%	8	569	+98.629%
2026-03-27	9.0800	9.0800	8.6000	8.6000	-8.511%	36	565	+102.093%
2026-03-26	9.4000	9.4000	9.4000	9.4000	-1.879%	2	597	+84.894%
2026-03-25	9.6000	9.6100	9.2500	9.5800	+3.568%	40	598	+81.420%
2026-03-24	8.9000	9.3000	8.9000	9.2500	+3.352%	5	605	+87.892%
2026-03-23	8.9800	9.2500	8.9500	8.9500	+5.917%	185	604	+94.190%
2026-03-20	8.4900	8.6000	8.4500	8.4500	+5.362%	6	512	+105.680%
2026-03-19	8.0000	8.0200	7.8500	8.0200	-3.952%	10	509	+116.708%
2026-03-18	8.4100	8.4100	8.3500	8.3500	+1.212%	60	500	+108.144%
2026-03-17	8.7500	8.7500	8.2500	8.2500	-0.602%	52	455	+110.667%
2026-03-16	8.7000	8.7000	8.3000	8.3000	-6.215%	2	414	+109.398%
2026-03-13	8.5000	8.8500	8.5000	8.8500	+3.509%	17	414	+96.384%
2026-03-12	8.4000	8.5500	8.4000	8.5500	-4.255%	15	414	+103.275%
2026-03-11	9.1000	9.2600	8.6000	8.9300	+8.242%	10	404	+94.625%
2026-03-09	8.4000	8.4000	7.9100	8.2500	-9.836%	9	398	+110.667%
2026-03-06	8.7000	9.1500	8.5500	9.1500	-5.961%	30	402	+89.945%
2026-03-05	9.4500	9.7300	9.4500	9.7300	-5.073%	3	383	+78.623%
2026-03-04	10.2500	10.2500	10.2500	10.2500	+0.490%	1	381	+69.561%
2026-03-03	9.2500	10.2500	9.0000	10.2000	+3.976%	10	381	+70.392%
2026-03-02	9.9500	9.9500	9.8100	9.8100	+0.615%	2	372	+77.166%
2026-02-27	9.8000	9.8500	9.7400	9.7500	-13.410%	47	370	+78.256%
2026-02-26	11.1700	11.2600	11.1700	11.2600	+3.683%	15	339	+54.352%
2026-02-25	10.3500	10.8600	10.3500	10.8600	+10.254%	6	324	+60.037%
2026-02-24	9.7000	9.8500	9.7000	9.8500	-8.372%	10	324	+76.447%
2026-02-23	10.7200	10.7500	10.5000	10.7500	-5.702%	119	324	+61.674%
2026-02-20	11.0500	11.4000	11.0500	11.4000	-5.000%	7	314	+52.456%
2026-02-19	11.4000	12.0000	11.4000	12.0000	+6.101%	5	310	+44.833%
2026-02-13	11.3100	11.3100	11.3100	11.3100	-19.958%	4	302	+53.669%
2026-02-09	14.1300	14.1300	14.1300	14.1300	0.000%	2	302	+23.001%
2026-02-06	14.0100	14.1300	14.0100	14.1300	+11.523%	10	302	+23.001%
2026-02-02	12.4300	12.6700	12.4300	12.6700	+8.755%	11	302	+37.174%
2026-01-29	11.6500	11.6500	11.6500	11.6500	+5.909%	1	301	+49.185%
2026-01-28	11.3500	11.3500	11.0000	11.0000	-0.632%	11	300	+58.000%
2026-01-27	11.2200	11.2200	11.0700	11.0700	-1.161%	2	300	+57.001%
2026-01-26	11.2000	11.2000	11.2000	11.2000	+0.901%	1	299	+55.179%
2026-01-23	11.0000	11.1000	11.0000	11.1000	-7.884%	8	299	+56.577%
2026-01-22	12.0400	12.0500	12.0400	12.0500	+7.111%	12	303	+44.232%
2026-01-21	11.4500	11.5000	11.2500	11.2500	-6.250%	4	291	+54.489%
2026-01-16	11.4500	12.0000	11.4500	12.0000	+2.564%	3	286	+44.833%
2026-01-15	11.5500	11.9400	11.5500	11.7000	+1.739%	149	286	+48.547%
2026-01-14	12.0200	12.0200	11.1000	11.5000	-9.449%	72	201	+51.130%
2026-01-13	13.3900	13.4000	12.7000	12.7000	-3.422%	100	168	+36.850%
2026-01-12	13.3900	13.3900	13.1500	13.1500	-6.605%	2	68	+32.167%
2026-01-09	14.0800	14.0800	14.0800	14.0800	-1.882%	4	66	+23.438%
2026-01-08	14.3500	14.3500	14.3500	14.3500	+2.135%	1	64	+21.115%
2026-01-07	14.1500	14.2000	14.0500	14.0500	-5.705%	11	64	+23.701%
2026-01-06	14.8000	14.9000	14.8000	14.9000	-0.733%	5	64	+16.644%
2026-01-05	15.1800	15.2000	15.0100	15.0100	+10.775%	12	49	+15.789%
2026-01-02	13.4300	13.5500	13.4300	13.5500	+2.110%	12	49	+28.266%
2025-12-31	13.2700	13.2700	13.2700	13.2700	-3.491%	5	32	+30.972%
2025-12-30	13.7500	13.7500	13.7500	13.7500	+0.219%	6	32	+26.400%
2025-12-29	13.6000	13.7400	13.6000	13.7200	-4.390%	29	26	+26.676%
2025-12-26	14.3500	14.3500	14.3500	14.3500	0.000%	3	3	+21.115%