Dark

BAC20260918C40
BAC Sep 18 2026 40.00 Call (BAC260918C00040000)
option OPRA

EOD

Jun 29, 2026

18.55+2.713%(+0.49)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-29	18.5500	18.5500	18.5500	18.5500	+2.713%	25	1,192	0.000%
2026-06-17	18.1000	18.1000	18.0600	18.0600	+6.360%	35	1,193	+2.713%
2026-06-16	16.9800	16.9800	16.9800	16.9800	+12.005%	1	1,180	+9.246%
2026-06-11	15.1600	15.1600	15.1600	15.1600	+13.050%	14	1,180	+22.361%
2026-06-04	13.4100	13.4100	13.4100	13.4100	+6.008%	4	1,180	+38.330%
2026-06-03	12.6500	12.6500	12.6500	12.6500	+8.584%	1	1,176	+46.640%
2026-05-29	11.5000	11.6500	11.5000	11.6500	-1.271%	6	1,177	+59.227%
2026-05-27	12.6000	12.6000	11.8000	11.8000	-1.667%	21	1,176	+57.203%
2026-05-20	11.5500	12.0000	11.5500	12.0000	+6.195%	19	1,191	+54.583%
2026-05-19	11.4000	11.8000	11.3000	11.3000	+0.893%	8	1,191	+64.159%
2026-05-18	11.0000	11.2000	11.0000	11.2000	+10.020%	7	1,191	+65.625%
2026-05-15	10.1800	10.1800	10.1800	10.1800	-6.175%	1	1,191	+82.220%
2026-05-14	11.2000	11.2000	10.8500	10.8500	+0.930%	12	1,192	+70.968%
2026-05-13	10.8800	10.9500	10.7500	10.7500	-8.120%	27	1,180	+72.558%
2026-05-12	11.7000	11.7000	11.7000	11.7000	-12.228%	10	1,180	+58.547%
2026-05-05	13.3300	13.3300	13.3300	13.3300	+1.369%	1	1,180	+39.160%
2026-05-04	13.1500	13.1500	13.1500	13.1500	-8.234%	25	1,180	+41.065%
2026-04-20	14.3300	14.3300	14.3300	14.3300	-3.437%	1	1,205	+29.449%
2026-04-15	15.2500	15.3000	14.8400	14.8400	+14.861%	31	1,205	+25.000%
2026-04-08	12.9900	12.9900	12.7800	12.9200	+12.838%	6	1,205	+43.576%
2026-04-06	11.3500	11.4500	11.3500	11.4500	+17.436%	3	1,203	+62.009%
2026-03-31	9.6500	9.7500	9.6500	9.7500	+4.839%	3	1,200	+90.256%
2026-03-27	9.3000	9.3000	9.3000	9.3000	-2.105%	2	1,200	+99.462%
2026-03-20	9.5000	9.5000	9.5000	9.5000	+6.145%	1	1,200	+95.263%
2026-03-19	8.9500	8.9500	8.9500	8.9500	-1.756%	5	1,199	+107.263%
2026-03-18	9.1100	9.1100	9.1100	9.1100	-5.596%	2	1,199	+103.622%
2026-03-16	9.6500	9.6500	9.6500	9.6500	+5.005%	2	1,197	+92.228%
2026-03-12	9.8100	9.8100	9.1900	9.1900	-9.010%	2	1,195	+101.850%
2026-03-09	9.1500	10.1000	9.1500	10.1000	0.000%	23	1,196	+83.663%
2026-03-06	10.0500	10.1000	10.0500	10.1000	-8.597%	75	1,225	+83.663%
2026-03-05	11.0500	11.0500	11.0500	11.0500	-4.329%	1	1,219	+67.873%
2026-03-04	11.6200	11.6200	11.5500	11.5500	-2.941%	2	1,219	+60.606%
2026-03-03	11.9000	11.9000	11.9000	11.9000	+5.310%	3	1,219	+55.882%
2026-02-27	12.3000	12.3000	11.3000	11.3000	-5.676%	8	1,219	+64.159%
2026-02-24	11.5800	11.9800	11.5700	11.9800	-13.627%	11	1,217	+54.841%
2026-02-20	13.8700	13.8700	13.8700	13.8700	-3.142%	3	1,214	+33.742%
2026-02-17	14.3200	14.3200	14.3200	14.3200	+2.579%	2	1,211	+29.539%
2026-02-12	13.9600	13.9600	13.9600	13.9600	-12.476%	1	1,213	+32.880%
2026-02-10	16.1000	16.1000	15.9500	15.9500	-8.333%	8	1,213	+16.301%
2026-02-09	17.5600	17.5600	17.4000	17.4000	+1.695%	5	1,219	+6.609%
2026-02-06	17.1100	17.1100	17.1100	17.1100	+3.823%	2	1,224	+8.416%
2026-02-04	16.3300	16.4800	16.3300	16.4800	+10.902%	14	1,225	+12.561%
2026-02-02	14.5000	14.8600	14.5000	14.8600	+3.916%	71	1,239	+24.832%
2026-01-30	14.3000	14.3000	14.3000	14.3000	+2.143%	1	1,170	+29.720%
2026-01-29	13.5900	14.1300	13.5900	14.0000	+4.869%	4	1,170	+32.500%
2026-01-27	13.3000	13.3500	13.3000	13.3500	+0.075%	2	1,171	+38.951%
2026-01-26	13.3400	13.3400	13.3400	13.3400	+2.144%	2	1,170	+39.055%
2026-01-23	13.0600	13.0600	13.0600	13.0600	-9.306%	1	1,170	+42.037%
2026-01-20	14.4500	14.4500	14.4000	14.4000	+0.699%	10	1,170	+28.819%
2026-01-16	14.3000	14.3000	14.3000	14.3000	+1.203%	8	1,159	+29.720%
2026-01-15	14.1300	14.1300	14.1300	14.1300	-13.366%	1	1,159	+31.281%
2026-01-12	16.3300	16.5300	16.3100	16.3100	-6.264%	12	1,159	+13.734%
2026-01-09	17.4000	17.4000	17.4000	17.4000	-0.855%	1	1,162	+6.609%
2026-01-08	17.7000	17.7000	17.5500	17.5500	-0.284%	3	1,162	+5.698%
2025-12-26	17.6000	17.6000	17.6000	17.6000	-0.283%	1	1,162	+5.398%
2025-12-24	17.4700	17.6700	17.4700	17.6500	+19.661%	10	1,158	+5.099%
2025-12-02	14.6100	14.7500	14.6100	14.7500	+7.273%	3	1,158	+25.763%
2025-11-24	13.7700	13.7700	13.7500	13.7500	-8.940%	3	1,157	+34.909%
2025-11-07	15.1000	15.1000	15.1000	15.1000	0.000%	1	1,159	+22.848%
2025-11-06	15.1000	15.1000	15.1000	15.1000	+0.667%	2	1,159	+22.848%
2025-10-30	15.0000	15.0000	15.0000	15.0000	+2.740%	14	1,159	+23.667%
2025-10-29	14.5000	14.7000	14.5000	14.6000	+1.671%	16	1,166	+27.055%
2025-10-28	14.2000	14.3800	14.2000	14.3600	-2.379%	7	1,157	+29.178%
2025-10-27	14.3300	14.7100	14.3300	14.7100	+3.592%	5	1,158	+26.105%
2025-10-24	14.2000	14.2000	14.2000	14.2000	+12.698%	1	1,158	+30.634%
2025-10-16	13.7700	13.7700	12.6000	12.6000	-10.638%	9	1,157	+47.222%
2025-10-15	14.6500	14.6500	14.1000	14.1000	+20.823%	2	1,158	+31.560%
2025-10-13	11.6700	11.6700	11.6700	11.6700	+3.183%	1	1,160	+58.955%
2025-10-10	11.6000	11.6000	11.3100	11.3100	-6.914%	4	1,160	+64.014%
2025-10-09	12.3300	12.3300	12.0200	12.1500	-3.953%	5	1,163	+52.675%
2025-10-07	12.6500	12.6500	12.6500	12.6500	-1.556%	1	1,160	+46.640%
2025-10-06	12.8500	12.8500	12.8500	12.8500	-4.815%	5	1,160	+44.358%
2025-10-01	13.5000	13.5000	13.5000	13.5000	-5.130%	2	1,160	+37.407%
2025-09-26	14.2300	14.2300	14.2300	14.2300	+1.788%	1	1,160	+30.358%
2025-09-18	13.4700	13.9800	13.4700	13.9800	+3.173%	11	1,159	+32.690%
2025-09-17	13.1600	13.5500	13.1600	13.5500	+4.231%	36	1,164	+36.900%
2025-09-16	13.0000	13.0000	13.0000	13.0000	-1.141%	15	1,180	+42.692%
2025-09-15	13.2000	13.2000	13.1500	13.1500	+0.921%	6	1,165	+41.065%
2025-09-12	12.9900	13.0300	12.9900	13.0300	+0.077%	2	1,171	+42.364%
2025-09-11	12.8500	13.0200	12.8500	13.0200	+3.745%	11	1,170	+42.473%
2025-09-10	12.5500	12.5500	12.5500	12.5500	+0.803%	1	1,171	+47.809%
2025-09-09	12.3100	12.4500	12.3100	12.4500	+3.750%	8	1,171	+48.996%
2025-09-05	12.9500	12.9500	11.9000	12.0000	-2.041%	165	1,169	+54.583%
2025-09-03	12.2500	12.2500	12.2500	12.2500	-5.986%	1	1,170	+51.429%
2025-08-29	12.3500	13.0300	12.3500	13.0300	+5.506%	9	1,169	+42.364%
2025-08-27	12.3500	12.3500	12.3500	12.3500	+2.405%	1	1,169	+50.202%
2025-08-26	11.7500	12.0700	11.7500	12.0600	+3.077%	42	1,168	+53.814%
2025-08-25	11.7000	11.7000	11.7000	11.7000	+4.464%	3	1,158	+58.547%
2025-08-22	11.2500	11.2500	11.1500	11.2000	+13.706%	48	1,157	+65.625%
2025-08-18	9.8500	9.8500	9.8500	9.8500	-1.500%	1	1,182	+88.325%
2025-08-15	10.0000	10.0000	10.0000	10.0000	-0.990%	1	1,181	+85.500%
2025-08-14	10.1000	10.1000	10.1000	10.1000	-0.786%	1	1,182	+83.663%
2025-08-13	10.1500	10.1800	10.1500	10.1800	+2.828%	4	1,181	+82.220%
2025-08-12	9.9000	9.9000	9.9000	9.9000	+9.392%	1	1,179	+87.374%
2025-08-08	9.0500	9.0500	9.0500	9.0500	+10.366%	1	1,180	+104.972%
2025-08-07	8.2600	8.2600	8.2000	8.2000	-7.865%	3	1,181	+126.220%
2025-08-06	8.9000	8.9000	8.9000	8.9000	+7.229%	2	1,178	+108.427%
2025-08-05	8.3000	8.3000	8.3000	8.3000	-21.028%	2	1,176	+123.494%
2025-07-31	10.5100	10.5100	10.5100	10.5100	-4.887%	1	1,176	+76.499%
2025-07-30	11.0500	11.0500	11.0500	11.0500	-1.074%	2	1,176	+67.873%
2025-07-28	11.1700	11.1700	11.1700	11.1700	-1.759%	1	1,176	+66.070%
2025-07-24	11.3500	11.3700	11.3500	11.3700	+6.761%	3	1,176	+63.149%
2025-07-22	10.7500	10.7500	10.6500	10.6500	+5.446%	7	1,175	+74.178%
2025-07-18	10.1000	10.1000	10.1000	10.1000	+16.763%	1	1,182	+83.663%
2025-07-16	8.6500	8.6500	8.6500	8.6500	-8.947%	1	1,181	+114.451%
2025-07-15	9.5000	9.5000	9.5000	9.5000	-5.473%	100	1,182	+95.263%
2025-07-14	9.9700	10.0500	9.9700	10.0500	+1.515%	4	1,088	+84.577%
2025-07-10	10.0500	10.0500	9.9000	9.9000	-1.000%	13	1,085	+87.374%
2025-07-09	10.0000	10.0000	10.0000	10.0000	0.000%	38	1,092	+85.500%
2025-07-08	10.7400	10.7400	10.0000	10.0000	-13.043%	64	1,054	+85.500%
2025-07-07	11.5000	11.5000	11.5000	11.5000	+7.981%	100	992	+61.304%
2025-07-01	10.5000	10.6500	10.5000	10.6500	+18.994%	6	892	+74.178%
2025-06-18	8.9300	8.9500	8.9300	8.9500	+5.542%	9	891	+107.263%
2025-06-13	8.3700	8.4800	8.3700	8.4800	-5.778%	4	891	+118.750%
2025-06-10	9.0000	9.0000	9.0000	9.0000	+7.784%	1	891	+106.111%
2025-05-28	8.3500	8.3500	8.3500	8.3500	+8.021%	2	892	+122.156%
2025-05-21	8.4000	8.4000	7.7300	7.7300	-12.159%	2	890	+139.974%
2025-05-20	8.7000	8.8000	8.7000	8.8000	-4.865%	6	892	+110.795%
2025-05-19	9.2500	9.2500	9.2500	9.2500	+7.558%	1	892	+100.541%
2025-05-16	8.2800	8.6000	7.9500	8.6000	+3.241%	24	891	+115.698%
2025-05-13	8.3000	8.3500	8.3000	8.3300	+11.067%	295	894	+122.689%
2025-05-12	7.9000	7.9000	7.5000	7.5000	+14.504%	70	800	+147.333%
2025-05-05	6.3900	6.5500	6.3900	6.5500	+2.344%	47	821	+183.206%
2025-05-02	6.1800	6.4000	6.1800	6.4000	+11.304%	140	774	+189.844%
2025-05-01	5.5500	5.7500	5.5500	5.7500	+9.108%	243	706	+222.609%
2025-04-30	5.2700	5.2700	5.2700	5.2700	-6.890%	2	479	+251.992%
2025-04-29	5.4500	5.6600	5.4500	5.6600	+9.056%	321	479	+227.739%
2025-04-23	5.1900	5.1900	5.1900	5.1900	+13.816%	5	160	+257.418%
2025-04-22	4.5600	4.5600	4.5600	4.5600	+12.593%	20	160	+306.798%
2025-04-21	4.0500	4.0500	4.0500	4.0500	-17.178%	2	140	+358.025%
2025-04-15	2.5000	4.8900	2.5000	4.8900	+35.833%	2	138	+279.346%
2025-04-11	3.6000	3.6000	3.6000	3.6000	-8.397%	2	139	+415.278%
2025-04-10	4.1100	4.1100	3.7500	3.9300	-12.667%	20	139	+372.010%
2025-04-09	3.1500	4.5000	3.1500	4.5000	+18.421%	48	140	+312.222%
2025-04-08	4.6000	4.6000	3.7800	3.8000	-2.564%	31	94	+388.158%
2025-04-07	3.9000	3.9000	3.9000	3.9000	+11.111%	20	80	+375.641%
2025-04-04	3.5500	3.5500	3.3000	3.5100	-19.495%	64	74	+428.490%
2025-04-03	4.7500	4.7500	4.3600	4.3600	-33.435%	13	49	+325.459%
2025-04-01	6.5500	6.5500	6.5500	6.5500	+14.711%	24	41	+183.206%
2025-03-12	5.6500	5.7100	5.6500	5.7100	-1.040%	3	27	+224.869%
2025-03-11	5.6000	5.7700	5.6000	5.7700	-5.255%	12	26	+221.490%
2025-03-10	6.0900	6.0900	6.0900	6.0900	-33.948%	1	19	+204.598%
2025-02-24	9.2200	9.2200	9.2200	9.2200	-19.826%	2	18	+101.193%
2025-02-06	11.5000	11.5000	11.5000	11.5000	+10.577%	1	18	+61.304%
2025-01-17	10.4000	10.4000	10.4000	10.4000	-4.587%	4	19	+78.365%
2025-01-16	10.9000	10.9000	10.9000	10.9000	+9.548%	1	19	+70.183%
2025-01-06	9.9500	9.9500	9.9500	9.9500	+11.173%	1	19	+86.432%
2025-01-03	8.9500	8.9500	8.9500	8.9500	-1.540%	2	20	+107.263%
2024-12-26	9.0900	9.0900	9.0900	9.0900	+5.944%	1	20	+104.070%
2024-12-19	8.5800	8.5800	8.5800	8.5800	-16.211%	3	20	+116.200%
2024-12-10	10.2400	10.2400	10.2400	10.2400	-6.055%	2	17	+81.152%
2024-12-06	10.9000	10.9000	10.9000	10.9000	-13.423%	2	15	+70.183%
2024-12-02	12.5900	12.5900	12.5900	12.5900	+19.905%	1	16	+47.339%
2024-11-12	10.5500	10.5500	10.5000	10.5000	0.000%	3	15	+76.667%
2024-11-11	10.4400	10.7500	10.3800	10.5000	+44.231%	5	17	+76.667%
2024-11-05	7.2800	7.2800	7.2800	7.2800	-3.831%	4	17	+154.808%
2024-10-18	7.5700	7.5700	7.5700	7.5700	-5.963%	2	13	+145.046%
2024-10-17	8.0500	8.0500	8.0500	8.0500	+7.333%	3	13	+130.435%
2024-10-11	7.5000	7.5000	7.5000	7.5000	+20.773%	6	13	+147.333%
2024-10-04	6.2100	6.2100	6.2100	6.2100	+5.254%	2	10	+198.712%
2024-09-30	5.9000	5.9000	5.9000	5.9000	+2.431%	3	9	+214.407%
2024-09-26	5.7600	5.7600	5.7600	5.7600	-3.030%	1	6	+222.049%
2024-08-23	5.9400	5.9400	5.9400	5.9400	+3.304%	2	6	+212.290%
2024-08-15	5.7500	5.7500	5.7500	5.7500	+21.053%	1	6	+222.609%
2024-08-06	4.7500	4.7500	4.7500	4.7500	+4.396%	1	6	+290.526%
2024-08-05	4.4500	4.5500	4.4500	4.5500	-6.762%	7	6	+307.692%
2024-08-02	4.8800	4.8800	4.8800	4.8800	0.000%	12	6	+280.123%