Dark

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

EOD

Aug 19, 2026

23.31-3.678%(-0.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	23.3100	23.3100	23.3100	23.3100	-3.678%	1	1,128	0.000%
2026-08-18	24.2000	24.2000	24.2000	24.2000	0.000%	3	1,129	-3.678%
2026-08-17	25.0000	25.0000	24.2000	24.2000	-1.426%	104	1,129	-3.678%
2026-08-14	24.5500	24.5500	24.5500	24.5500	-1.207%	1	1,163	-5.051%
2026-08-12	24.8500	24.8500	24.8500	24.8500	+2.095%	5	1,163	-6.197%
2026-08-11	24.3400	24.3400	24.3400	24.3400	+4.329%	2	1,168	-4.232%
2026-08-07	23.3300	23.3300	23.3300	23.3300	-2.792%	60	1,169	-0.086%
2026-08-06	22.9000	24.0000	22.9000	24.0000	+6.762%	6	1,178	-2.875%
2026-08-03	22.4800	22.4800	22.4800	22.4800	+0.672%	2	1,184	+3.692%
2026-07-31	22.1500	22.3300	22.1500	22.3300	-0.134%	14	1,184	+4.389%
2026-07-27	22.8400	22.8400	22.3600	22.3600	+3.662%	2	1,188	+4.249%
2026-07-16	21.5700	21.5700	21.5700	21.5700	+12.932%	1	1,189	+8.067%
2026-07-09	19.1000	19.1000	19.1000	19.1000	-7.282%	1	1,189	+22.042%
2026-07-07	20.6000	20.6000	20.6000	20.6000	+11.051%	2	1,190	+13.155%
2026-06-29	18.5500	18.5500	18.5500	18.5500	+2.713%	25	1,192	+25.660%
2026-06-17	18.1000	18.1000	18.0600	18.0600	+6.360%	35	1,193	+29.070%
2026-06-16	16.9800	16.9800	16.9800	16.9800	+12.005%	1	1,180	+37.279%
2026-06-11	15.1600	15.1600	15.1600	15.1600	+13.050%	14	1,180	+53.760%
2026-06-04	13.4100	13.4100	13.4100	13.4100	+6.008%	4	1,180	+73.826%
2026-06-03	12.6500	12.6500	12.6500	12.6500	+8.584%	1	1,176	+84.269%
2026-05-29	11.5000	11.6500	11.5000	11.6500	-1.271%	6	1,177	+100.086%
2026-05-27	12.6000	12.6000	11.8000	11.8000	-1.667%	21	1,176	+97.542%
2026-05-20	11.5500	12.0000	11.5500	12.0000	+6.195%	19	1,191	+94.250%
2026-05-19	11.4000	11.8000	11.3000	11.3000	+0.893%	8	1,191	+106.283%
2026-05-18	11.0000	11.2000	11.0000	11.2000	+10.020%	7	1,191	+108.125%
2026-05-15	10.1800	10.1800	10.1800	10.1800	-6.175%	1	1,191	+128.978%
2026-05-14	11.2000	11.2000	10.8500	10.8500	+0.930%	12	1,192	+114.839%
2026-05-13	10.8800	10.9500	10.7500	10.7500	-8.120%	27	1,180	+116.837%
2026-05-12	11.7000	11.7000	11.7000	11.7000	-12.228%	10	1,180	+99.231%
2026-05-05	13.3300	13.3300	13.3300	13.3300	+1.369%	1	1,180	+74.869%
2026-05-04	13.1500	13.1500	13.1500	13.1500	-8.234%	25	1,180	+77.262%
2026-04-20	14.3300	14.3300	14.3300	14.3300	-3.437%	1	1,205	+62.666%
2026-04-15	15.2500	15.3000	14.8400	14.8400	+14.861%	31	1,205	+57.075%
2026-04-08	12.9900	12.9900	12.7800	12.9200	+12.838%	6	1,205	+80.418%
2026-04-06	11.3500	11.4500	11.3500	11.4500	+17.436%	3	1,203	+103.581%
2026-03-31	9.6500	9.7500	9.6500	9.7500	+4.839%	3	1,200	+139.077%
2026-03-27	9.3000	9.3000	9.3000	9.3000	-2.105%	2	1,200	+150.645%
2026-03-20	9.5000	9.5000	9.5000	9.5000	+6.145%	1	1,200	+145.368%
2026-03-19	8.9500	8.9500	8.9500	8.9500	-1.756%	5	1,199	+160.447%
2026-03-18	9.1100	9.1100	9.1100	9.1100	-5.596%	2	1,199	+155.873%
2026-03-16	9.6500	9.6500	9.6500	9.6500	+5.005%	2	1,197	+141.554%
2026-03-12	9.8100	9.8100	9.1900	9.1900	-9.010%	2	1,195	+153.645%
2026-03-09	9.1500	10.1000	9.1500	10.1000	0.000%	23	1,196	+130.792%
2026-03-06	10.0500	10.1000	10.0500	10.1000	-8.597%	75	1,225	+130.792%
2026-03-05	11.0500	11.0500	11.0500	11.0500	-4.329%	1	1,219	+110.950%
2026-03-04	11.6200	11.6200	11.5500	11.5500	-2.941%	2	1,219	+101.818%
2026-03-03	11.9000	11.9000	11.9000	11.9000	+5.310%	3	1,219	+95.882%
2026-02-27	12.3000	12.3000	11.3000	11.3000	-5.676%	8	1,219	+106.283%
2026-02-24	11.5800	11.9800	11.5700	11.9800	-13.627%	11	1,217	+94.574%
2026-02-20	13.8700	13.8700	13.8700	13.8700	-3.142%	3	1,214	+68.061%
2026-02-17	14.3200	14.3200	14.3200	14.3200	+2.579%	2	1,211	+62.779%
2026-02-12	13.9600	13.9600	13.9600	13.9600	-12.476%	1	1,213	+66.977%
2026-02-10	16.1000	16.1000	15.9500	15.9500	-8.333%	8	1,213	+46.144%
2026-02-09	17.5600	17.5600	17.4000	17.4000	+1.695%	5	1,219	+33.966%
2026-02-06	17.1100	17.1100	17.1100	17.1100	+3.823%	2	1,224	+36.236%
2026-02-04	16.3300	16.4800	16.3300	16.4800	+10.902%	14	1,225	+41.444%
2026-02-02	14.5000	14.8600	14.5000	14.8600	+3.916%	71	1,239	+56.864%
2026-01-30	14.3000	14.3000	14.3000	14.3000	+2.143%	1	1,170	+63.007%
2026-01-29	13.5900	14.1300	13.5900	14.0000	+4.869%	4	1,170	+66.500%
2026-01-27	13.3000	13.3500	13.3000	13.3500	+0.075%	2	1,171	+74.607%
2026-01-26	13.3400	13.3400	13.3400	13.3400	+2.144%	2	1,170	+74.738%
2026-01-23	13.0600	13.0600	13.0600	13.0600	-9.306%	1	1,170	+78.484%
2026-01-20	14.4500	14.4500	14.4000	14.4000	+0.699%	10	1,170	+61.875%
2026-01-16	14.3000	14.3000	14.3000	14.3000	+1.203%	8	1,159	+63.007%
2026-01-15	14.1300	14.1300	14.1300	14.1300	-13.366%	1	1,159	+64.968%
2026-01-12	16.3300	16.5300	16.3100	16.3100	-6.264%	12	1,159	+42.918%
2026-01-09	17.4000	17.4000	17.4000	17.4000	-0.855%	1	1,162	+33.966%
2026-01-08	17.7000	17.7000	17.5500	17.5500	-0.284%	3	1,162	+32.821%
2025-12-26	17.6000	17.6000	17.6000	17.6000	-0.283%	1	1,162	+32.443%
2025-12-24	17.4700	17.6700	17.4700	17.6500	+19.661%	10	1,158	+32.068%
2025-12-02	14.6100	14.7500	14.6100	14.7500	+7.273%	3	1,158	+58.034%
2025-11-24	13.7700	13.7700	13.7500	13.7500	-8.940%	3	1,157	+69.527%
2025-11-07	15.1000	15.1000	15.1000	15.1000	0.000%	1	1,159	+54.371%
2025-11-06	15.1000	15.1000	15.1000	15.1000	+0.667%	2	1,159	+54.371%
2025-10-30	15.0000	15.0000	15.0000	15.0000	+2.740%	14	1,159	+55.400%
2025-10-29	14.5000	14.7000	14.5000	14.6000	+1.671%	16	1,166	+59.658%
2025-10-28	14.2000	14.3800	14.2000	14.3600	-2.379%	7	1,157	+62.326%
2025-10-27	14.3300	14.7100	14.3300	14.7100	+3.592%	5	1,158	+58.464%
2025-10-24	14.2000	14.2000	14.2000	14.2000	+12.698%	1	1,158	+64.155%
2025-10-16	13.7700	13.7700	12.6000	12.6000	-10.638%	9	1,157	+85.000%
2025-10-15	14.6500	14.6500	14.1000	14.1000	+20.823%	2	1,158	+65.319%
2025-10-13	11.6700	11.6700	11.6700	11.6700	+3.183%	1	1,160	+99.743%
2025-10-10	11.6000	11.6000	11.3100	11.3100	-6.914%	4	1,160	+106.101%
2025-10-09	12.3300	12.3300	12.0200	12.1500	-3.953%	5	1,163	+91.852%
2025-10-07	12.6500	12.6500	12.6500	12.6500	-1.556%	1	1,160	+84.269%
2025-10-06	12.8500	12.8500	12.8500	12.8500	-4.815%	5	1,160	+81.401%
2025-10-01	13.5000	13.5000	13.5000	13.5000	-5.130%	2	1,160	+72.667%
2025-09-26	14.2300	14.2300	14.2300	14.2300	+1.788%	1	1,160	+63.809%
2025-09-18	13.4700	13.9800	13.4700	13.9800	+3.173%	11	1,159	+66.738%
2025-09-17	13.1600	13.5500	13.1600	13.5500	+4.231%	36	1,164	+72.030%
2025-09-16	13.0000	13.0000	13.0000	13.0000	-1.141%	15	1,180	+79.308%
2025-09-15	13.2000	13.2000	13.1500	13.1500	+0.921%	6	1,165	+77.262%
2025-09-12	12.9900	13.0300	12.9900	13.0300	+0.077%	2	1,171	+78.895%
2025-09-11	12.8500	13.0200	12.8500	13.0200	+3.745%	11	1,170	+79.032%
2025-09-10	12.5500	12.5500	12.5500	12.5500	+0.803%	1	1,171	+85.737%
2025-09-09	12.3100	12.4500	12.3100	12.4500	+3.750%	8	1,171	+87.229%
2025-09-05	12.9500	12.9500	11.9000	12.0000	-2.041%	165	1,169	+94.250%
2025-09-03	12.2500	12.2500	12.2500	12.2500	-5.986%	1	1,170	+90.286%
2025-08-29	12.3500	13.0300	12.3500	13.0300	+5.506%	9	1,169	+78.895%
2025-08-27	12.3500	12.3500	12.3500	12.3500	+2.405%	1	1,169	+88.745%
2025-08-26	11.7500	12.0700	11.7500	12.0600	+3.077%	42	1,168	+93.284%
2025-08-25	11.7000	11.7000	11.7000	11.7000	+4.464%	3	1,158	+99.231%
2025-08-22	11.2500	11.2500	11.1500	11.2000	+13.706%	48	1,157	+108.125%
2025-08-18	9.8500	9.8500	9.8500	9.8500	-1.500%	1	1,182	+136.650%
2025-08-15	10.0000	10.0000	10.0000	10.0000	-0.990%	1	1,181	+133.100%
2025-08-14	10.1000	10.1000	10.1000	10.1000	-0.786%	1	1,182	+130.792%
2025-08-13	10.1500	10.1800	10.1500	10.1800	+2.828%	4	1,181	+128.978%
2025-08-12	9.9000	9.9000	9.9000	9.9000	+9.392%	1	1,179	+135.455%
2025-08-08	9.0500	9.0500	9.0500	9.0500	+10.366%	1	1,180	+157.569%
2025-08-07	8.2600	8.2600	8.2000	8.2000	-7.865%	3	1,181	+184.268%
2025-08-06	8.9000	8.9000	8.9000	8.9000	+7.229%	2	1,178	+161.910%
2025-08-05	8.3000	8.3000	8.3000	8.3000	-21.028%	2	1,176	+180.843%
2025-07-31	10.5100	10.5100	10.5100	10.5100	-4.887%	1	1,176	+121.789%
2025-07-30	11.0500	11.0500	11.0500	11.0500	-1.074%	2	1,176	+110.950%
2025-07-28	11.1700	11.1700	11.1700	11.1700	-1.759%	1	1,176	+108.684%
2025-07-24	11.3500	11.3700	11.3500	11.3700	+6.761%	3	1,176	+105.013%
2025-07-22	10.7500	10.7500	10.6500	10.6500	+5.446%	7	1,175	+118.873%
2025-07-18	10.1000	10.1000	10.1000	10.1000	+16.763%	1	1,182	+130.792%
2025-07-16	8.6500	8.6500	8.6500	8.6500	-8.947%	1	1,181	+169.480%
2025-07-15	9.5000	9.5000	9.5000	9.5000	-5.473%	100	1,182	+145.368%
2025-07-14	9.9700	10.0500	9.9700	10.0500	+1.515%	4	1,088	+131.940%
2025-07-10	10.0500	10.0500	9.9000	9.9000	-1.000%	13	1,085	+135.455%
2025-07-09	10.0000	10.0000	10.0000	10.0000	0.000%	38	1,092	+133.100%
2025-07-08	10.7400	10.7400	10.0000	10.0000	-13.043%	64	1,054	+133.100%
2025-07-07	11.5000	11.5000	11.5000	11.5000	+7.981%	100	992	+102.696%
2025-07-01	10.5000	10.6500	10.5000	10.6500	+18.994%	6	892	+118.873%
2025-06-18	8.9300	8.9500	8.9300	8.9500	+5.542%	9	891	+160.447%
2025-06-13	8.3700	8.4800	8.3700	8.4800	-5.778%	4	891	+174.882%
2025-06-10	9.0000	9.0000	9.0000	9.0000	+7.784%	1	891	+159.000%
2025-05-28	8.3500	8.3500	8.3500	8.3500	+8.021%	2	892	+179.162%
2025-05-21	8.4000	8.4000	7.7300	7.7300	-12.159%	2	890	+201.552%
2025-05-20	8.7000	8.8000	8.7000	8.8000	-4.865%	6	892	+164.886%
2025-05-19	9.2500	9.2500	9.2500	9.2500	+7.558%	1	892	+152.000%
2025-05-16	8.2800	8.6000	7.9500	8.6000	+3.241%	24	891	+171.047%
2025-05-13	8.3000	8.3500	8.3000	8.3300	+11.067%	295	894	+179.832%
2025-05-12	7.9000	7.9000	7.5000	7.5000	+14.504%	70	800	+210.800%
2025-05-05	6.3900	6.5500	6.3900	6.5500	+2.344%	47	821	+255.878%
2025-05-02	6.1800	6.4000	6.1800	6.4000	+11.304%	140	774	+264.219%
2025-05-01	5.5500	5.7500	5.5500	5.7500	+9.108%	243	706	+305.391%
2025-04-30	5.2700	5.2700	5.2700	5.2700	-6.890%	2	479	+342.315%
2025-04-29	5.4500	5.6600	5.4500	5.6600	+9.056%	321	479	+311.837%
2025-04-23	5.1900	5.1900	5.1900	5.1900	+13.816%	5	160	+349.133%
2025-04-22	4.5600	4.5600	4.5600	4.5600	+12.593%	20	160	+411.184%
2025-04-21	4.0500	4.0500	4.0500	4.0500	-17.178%	2	140	+475.556%
2025-04-15	2.5000	4.8900	2.5000	4.8900	+35.833%	2	138	+376.687%
2025-04-11	3.6000	3.6000	3.6000	3.6000	-8.397%	2	139	+547.500%
2025-04-10	4.1100	4.1100	3.7500	3.9300	-12.667%	20	139	+493.130%
2025-04-09	3.1500	4.5000	3.1500	4.5000	+18.421%	48	140	+418.000%
2025-04-08	4.6000	4.6000	3.7800	3.8000	-2.564%	31	94	+513.421%
2025-04-07	3.9000	3.9000	3.9000	3.9000	+11.111%	20	80	+497.692%
2025-04-04	3.5500	3.5500	3.3000	3.5100	-19.495%	64	74	+564.103%
2025-04-03	4.7500	4.7500	4.3600	4.3600	-33.435%	13	49	+434.633%
2025-04-01	6.5500	6.5500	6.5500	6.5500	+14.711%	24	41	+255.878%
2025-03-12	5.6500	5.7100	5.6500	5.7100	-1.040%	3	27	+308.231%
2025-03-11	5.6000	5.7700	5.6000	5.7700	-5.255%	12	26	+303.986%
2025-03-10	6.0900	6.0900	6.0900	6.0900	-33.948%	1	19	+282.759%
2025-02-24	9.2200	9.2200	9.2200	9.2200	-19.826%	2	18	+152.820%
2025-02-06	11.5000	11.5000	11.5000	11.5000	+10.577%	1	18	+102.696%
2025-01-17	10.4000	10.4000	10.4000	10.4000	-4.587%	4	19	+124.135%
2025-01-16	10.9000	10.9000	10.9000	10.9000	+9.548%	1	19	+113.853%
2025-01-06	9.9500	9.9500	9.9500	9.9500	+11.173%	1	19	+134.271%
2025-01-03	8.9500	8.9500	8.9500	8.9500	-1.540%	2	20	+160.447%
2024-12-26	9.0900	9.0900	9.0900	9.0900	+5.944%	1	20	+156.436%
2024-12-19	8.5800	8.5800	8.5800	8.5800	-16.211%	3	20	+171.678%
2024-12-10	10.2400	10.2400	10.2400	10.2400	-6.055%	2	17	+127.637%
2024-12-06	10.9000	10.9000	10.9000	10.9000	-13.423%	2	15	+113.853%
2024-12-02	12.5900	12.5900	12.5900	12.5900	+19.905%	1	16	+85.147%
2024-11-12	10.5500	10.5500	10.5000	10.5000	0.000%	3	15	+122.000%
2024-11-11	10.4400	10.7500	10.3800	10.5000	+44.231%	5	17	+122.000%
2024-11-05	7.2800	7.2800	7.2800	7.2800	-3.831%	4	17	+220.192%
2024-10-18	7.5700	7.5700	7.5700	7.5700	-5.963%	2	13	+207.926%
2024-10-17	8.0500	8.0500	8.0500	8.0500	+7.333%	3	13	+189.565%
2024-10-11	7.5000	7.5000	7.5000	7.5000	+20.773%	6	13	+210.800%
2024-10-04	6.2100	6.2100	6.2100	6.2100	+5.254%	2	10	+275.362%
2024-09-30	5.9000	5.9000	5.9000	5.9000	+2.431%	3	9	+295.085%
2024-09-26	5.7600	5.7600	5.7600	5.7600	-3.030%	1	6	+304.688%
2024-08-23	5.9400	5.9400	5.9400	5.9400	+3.304%	2	6	+292.424%
2024-08-15	5.7500	5.7500	5.7500	5.7500	+21.053%	1	6	+305.391%
2024-08-06	4.7500	4.7500	4.7500	4.7500	+4.396%	1	6	+390.737%
2024-08-05	4.4500	4.5500	4.4500	4.5500	-6.762%	7	6	+412.308%
2024-08-02	4.8800	4.8800	4.8800	4.8800	0.000%	12	6	+377.664%