Dark

BAC20260918C42
BAC Sep 18 2026 42.00 Call (BAC260918C00042000)
option OPRA

EOD

Jul 1, 2026

16.60+7.443%(+1.15)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	16.6000	16.6000	16.6000	16.6000	+7.443%	100	3,681	0.000%
2026-06-30	15.4500	15.4500	15.4500	15.4500	-11.714%	1	3,781	+7.443%
2026-06-25	17.0000	17.5000	17.0000	17.5000	+9.375%	400	3,781	-5.143%
2026-06-24	16.0000	16.0000	16.0000	16.0000	-0.621%	100	4,181	+3.750%
2026-06-23	16.0200	16.1000	16.0200	16.1000	+0.625%	200	4,268	+3.106%
2026-06-22	16.0000	16.0000	15.9900	16.0000	0.000%	210	4,408	+3.750%
2026-06-17	16.2000	16.2000	16.0000	16.0000	+29.136%	101	4,466	+3.750%
2026-06-08	12.3900	12.3900	12.3900	12.3900	+1.474%	2	4,566	+33.979%
2026-06-04	12.1000	12.2100	11.9800	12.2100	+10.199%	5	4,567	+35.954%
2026-06-02	11.0800	11.0800	11.0800	11.0800	+10.030%	4	4,570	+49.819%
2026-05-29	9.8200	10.0700	9.8200	10.0700	+1.923%	560	4,570	+64.846%
2026-05-27	9.8800	9.8800	9.8800	9.8800	-1.496%	3	4,570	+68.016%
2026-05-19	10.0300	10.0300	10.0300	10.0300	+13.848%	100	4,570	+65.503%
2026-05-15	8.8400	8.8400	8.8100	8.8100	-4.550%	462	4,570	+88.422%
2026-05-14	9.3400	9.3400	9.1900	9.2300	+3.128%	900	4,108	+79.848%
2026-05-13	8.9500	8.9500	8.9500	8.9500	-8.205%	1	3,229	+85.475%
2026-05-11	9.8500	10.1500	9.6800	9.7500	-11.605%	1,045	3,229	+70.256%
2026-05-08	11.5000	11.5000	11.0300	11.0300	-3.415%	2,008	2,186	+50.499%
2026-05-07	11.4200	11.4200	11.4200	11.4200	-5.385%	1	1,220	+45.359%
2026-05-05	11.8400	12.0700	11.8400	12.0700	+7.768%	2	1,221	+37.531%
2026-05-04	11.5800	11.5800	11.2000	11.2000	-11.111%	73	1,221	+48.214%
2026-04-20	12.4700	12.6000	12.4700	12.6000	-3.226%	44	1,219	+31.746%
2026-04-17	13.1000	13.1000	13.0200	13.0200	+4.411%	7	1,204	+27.496%
2026-04-14	12.4700	12.4700	12.4700	12.4700	+7.872%	1	1,208	+33.119%
2026-04-08	11.5600	11.5600	11.5600	11.5600	+15.600%	1	1,208	+43.599%
2026-04-07	10.0000	10.0000	10.0000	10.0000	+3.093%	281	1,207	+66.000%
2026-04-06	9.7000	9.7000	9.7000	9.7000	+6.243%	5	1,436	+71.134%
2026-04-02	9.1300	9.1300	9.1300	9.1300	+6.410%	1	1,442	+81.818%
2026-03-24	7.9300	8.5800	7.9300	8.5800	-1.266%	39	1,442	+93.473%
2026-03-23	8.6900	8.6900	8.6900	8.6900	+10.000%	1	1,442	+91.024%
2026-03-17	7.9000	7.9000	7.9000	7.9000	-0.253%	19	1,442	+110.127%
2026-03-13	8.0900	8.0900	7.9200	7.9200	-0.377%	2	1,442	+109.596%
2026-03-12	7.9500	7.9500	7.9500	7.9500	-0.625%	20	1,443	+108.805%
2026-03-09	8.0000	8.0000	8.0000	8.0000	-11.991%	4	1,443	+107.500%
2026-03-06	8.7000	9.1000	8.5000	9.0900	-4.316%	29	1,440	+82.618%
2026-03-05	9.5000	9.5000	9.5000	9.5000	-4.523%	2	1,424	+74.737%
2026-03-04	9.9500	9.9500	9.9500	9.9500	-2.927%	2	1,426	+66.834%
2026-03-03	9.1600	10.2500	9.1600	10.2500	-5.704%	104	1,428	+61.951%
2026-02-27	10.8700	10.8700	10.8700	10.8700	+14.542%	1	1,330	+52.714%
2026-02-24	9.4900	9.4900	9.4900	9.4900	-23.158%	1	1,329	+74.921%
2026-02-20	12.3500	12.3500	12.3500	12.3500	-2.062%	40	1,329	+34.413%
2026-02-17	12.6100	12.6100	12.6100	12.6100	+8.426%	1	1,289	+31.642%
2026-01-27	11.6300	11.6300	11.6300	11.6300	+4.305%	1	1,289	+42.734%
2026-01-23	11.1500	11.1500	11.1500	11.1500	-6.303%	1	1,289	+48.879%
2026-01-20	12.1700	12.1700	11.9000	11.9000	+5.310%	3	1,289	+39.496%
2026-01-14	11.7100	11.7100	11.3000	11.3000	-27.097%	6	1,290	+46.903%
2026-01-08	15.5000	15.5000	15.5000	15.5000	-0.577%	1	1,290	+7.097%
2026-01-07	15.5000	15.6500	15.3700	15.5900	+5.054%	128	1,289	+6.479%
2025-12-31	14.8400	14.8400	14.8400	14.8400	-4.072%	1	1,164	+11.860%
2025-12-22	15.4300	15.4700	15.4300	15.4700	+4.386%	7	1,164	+7.304%
2025-12-19	14.8200	14.8200	14.8200	14.8200	-3.264%	1	1,160	+12.011%
2025-12-15	15.2500	15.3200	15.2500	15.3200	+8.039%	4	1,160	+8.355%
2025-12-11	14.2100	14.2100	14.1800	14.1800	+1.286%	2	1,162	+17.066%
2025-12-09	14.0000	14.0000	14.0000	14.0000	-1.616%	1	1,161	+18.571%
2025-12-04	14.3000	14.3000	14.2300	14.2300	+2.374%	20	1,160	+16.655%
2025-12-03	13.9000	13.9000	13.9000	13.9000	+6.759%	54	1,176	+19.424%
2025-11-28	13.0200	13.0200	13.0200	13.0200	+0.077%	1	1,205	+27.496%
2025-11-26	12.8400	13.0100	12.8400	13.0100	+7.521%	2	1,205	+27.594%
2025-11-24	12.1000	12.1000	12.1000	12.1000	+2.542%	2	1,205	+37.190%
2025-11-20	11.8000	11.8000	11.8000	11.8000	-3.040%	1	1,206	+40.678%
2025-11-18	12.1700	12.1700	12.1700	12.1700	+4.464%	906	1,207	+36.401%
2025-11-17	11.6500	11.6500	11.6500	11.6500	-15.396%	7	301	+42.489%
2025-11-11	13.6100	13.7700	13.6100	13.7700	+0.145%	11	294	+20.552%
2025-11-10	13.9700	13.9700	13.5800	13.7500	+5.851%	10	283	+20.727%
2025-11-07	12.9900	12.9900	12.9900	12.9900	-2.331%	1	275	+27.791%
2025-11-06	13.3000	13.3000	13.3000	13.3000	+3.906%	1	274	+24.812%
2025-10-29	12.8000	12.8000	12.8000	12.8000	-1.158%	1	274	+29.688%
2025-10-28	12.5900	12.9500	12.5900	12.9500	-0.231%	14	274	+28.185%
2025-10-27	12.7000	12.9900	12.7000	12.9800	+3.344%	6	274	+27.889%
2025-10-24	12.5800	12.5800	12.5600	12.5600	+10.661%	2	274	+32.166%
2025-10-22	11.3000	11.3500	11.3000	11.3500	-8.468%	12	274	+46.256%
2025-10-20	12.5000	12.5000	12.4000	12.4000	-2.745%	7	276	+33.871%
2025-10-16	12.7500	12.7500	12.7500	12.7500	+3.659%	2	276	+30.196%
2025-10-15	12.7000	12.7000	12.3000	12.3000	+23.618%	22	276	+34.959%
2025-10-13	9.9500	9.9500	9.9500	9.9500	-8.716%	2	276	+66.834%
2025-10-07	10.9000	10.9000	10.9000	10.9000	-2.679%	1	276	+52.294%
2025-10-06	11.2000	11.2000	11.2000	11.2000	+2.752%	1	276	+48.214%
2025-10-02	10.9000	10.9000	10.9000	10.9000	-5.628%	1	276	+52.294%
2025-10-01	11.5000	11.5500	11.5000	11.5500	-9.836%	2	275	+43.723%
2025-09-29	12.8100	12.8100	12.8100	12.8100	+1.025%	1	275	+29.586%
2025-09-26	13.0000	13.0000	12.6800	12.6800	-0.157%	10	275	+30.915%
2025-09-23	12.7000	12.7000	12.7000	12.7000	+4.098%	2	275	+30.709%
2025-09-18	12.2000	12.2000	12.2000	12.2000	+0.826%	1	275	+36.066%
2025-09-17	12.1000	12.1000	12.1000	12.1000	+7.556%	8	275	+37.190%
2025-09-16	11.2500	11.2500	11.2500	11.2500	-0.442%	2	275	+47.556%
2025-09-15	11.6500	11.6500	11.3000	11.3000	+0.444%	2	275	+46.903%
2025-09-12	11.2500	11.2500	11.2500	11.2500	-1.747%	2	275	+47.556%
2025-09-11	11.3800	11.4500	11.3800	11.4500	+5.627%	2	275	+44.978%
2025-09-09	10.6000	10.8400	10.6000	10.8400	+4.231%	3	275	+53.137%
2025-09-05	11.3500	11.3500	10.3500	10.4000	-6.643%	137	274	+59.615%
2025-09-04	11.1400	11.1400	11.1400	11.1400	+5.592%	1	218	+49.013%
2025-09-03	11.1500	11.1500	10.5500	10.5500	-6.802%	56	218	+57.346%
2025-08-29	11.3000	11.3200	11.3000	11.3200	+5.107%	11	171	+46.643%
2025-08-26	10.6400	10.7700	10.6400	10.7700	+4.058%	2	171	+54.132%
2025-08-22	10.3500	10.3500	10.3500	10.3500	+18.286%	2	172	+60.386%
2025-08-21	8.7500	8.7500	8.7500	8.7500	-6.417%	1	170	+89.714%
2025-08-20	9.3500	9.3500	9.3500	9.3500	+3.315%	4	171	+77.540%
2025-08-19	8.9500	9.0500	8.9500	9.0500	+9.168%	44	173	+83.425%
2025-08-15	8.4600	8.4600	8.2900	8.2900	-5.257%	8	151	+100.241%
2025-08-13	8.7500	8.7500	8.7500	8.7500	+20.690%	10	156	+89.714%
2025-08-08	7.2500	7.2500	7.2500	7.2500	+4.317%	3	146	+128.966%
2025-08-07	7.0200	7.0200	6.9500	6.9500	-5.954%	4	146	+138.849%
2025-08-01	7.5000	7.5000	7.3900	7.3900	-23.181%	3	147	+124.628%
2025-07-30	9.5000	9.6200	9.5000	9.6200	-3.317%	2	146	+72.557%
2025-07-24	9.9500	9.9500	9.9500	9.9500	+13.714%	1	146	+66.834%
2025-07-18	8.5300	8.7500	8.5300	8.7500	+1.744%	4	146	+89.714%
2025-07-17	7.5200	8.6000	7.5200	8.6000	+8.861%	17	145	+93.023%
2025-07-16	7.9000	7.9000	7.9000	7.9000	-1.863%	3	155	+110.127%
2025-07-15	8.0500	8.0500	8.0500	8.0500	-6.395%	1	152	+106.211%
2025-07-14	8.6000	8.6000	8.6000	8.6000	-4.444%	7	151	+93.023%
2025-07-08	9.0000	9.0000	9.0000	9.0000	-9.457%	1	144	+84.444%
2025-07-02	9.9400	9.9400	9.9400	9.9400	+10.938%	1	143	+67.002%
2025-06-30	9.2000	9.2000	8.9600	8.9600	-3.863%	11	149	+85.268%
2025-06-26	9.3200	9.3200	9.3200	9.3200	+29.086%	1	149	+78.112%
2025-06-13	7.1100	7.2200	7.1100	7.2200	-5.744%	4	149	+129.917%
2025-06-10	7.6600	7.6600	7.6600	7.6600	+0.789%	3	149	+116.710%
2025-06-06	7.6000	7.6000	7.6000	7.6000	+6.294%	10	149	+118.421%
2025-05-15	7.1500	7.1500	7.1500	7.1500	-0.140%	3	144	+132.168%
2025-05-13	6.9500	7.1600	6.9500	7.1600	+9.313%	6	144	+131.844%
2025-05-12	6.5500	6.5500	6.5500	6.5500	+11.966%	3	138	+153.435%
2025-05-08	5.8500	5.8500	5.8500	5.8500	+11.429%	11	140	+183.761%
2025-05-07	5.3000	5.3000	5.2500	5.2500	-1.869%	97	140	+216.190%
2025-05-06	5.3500	5.3500	5.3500	5.3500	-0.926%	3	117	+210.280%
2025-05-02	5.0500	5.4000	5.0500	5.4000	+14.894%	66	114	+207.407%
2025-05-01	4.7000	4.7000	4.7000	4.7000	+3.297%	1	104	+253.191%
2025-04-24	4.5000	4.5500	4.5000	4.5500	+42.188%	10	104	+264.835%
2025-04-21	3.2000	3.2000	3.2000	3.2000	-11.846%	1	94	+418.750%
2025-04-17	3.6300	3.6300	3.6300	3.6300	+5.217%	2	97	+357.300%
2025-04-16	3.6500	3.6500	3.4500	3.4500	+2.985%	12	97	+381.159%
2025-04-14	3.3500	3.3500	3.3500	3.3500	+4.688%	5	95	+395.522%
2025-04-11	3.0300	3.2000	3.0300	3.2000	+3.560%	6	95	+418.750%
2025-04-10	3.0900	3.0900	3.0900	3.0900	-0.323%	1	98	+437.217%
2025-04-08	3.1000	3.1000	3.0700	3.1000	+8.014%	4	98	+435.484%
2025-04-04	2.7900	2.9000	2.7900	2.8700	-21.370%	36	98	+478.397%
2025-04-03	4.1700	4.2000	3.6500	3.6500	-31.776%	9	81	+354.795%
2025-03-28	5.5000	5.5000	5.3500	5.3500	-15.214%	8	84	+210.280%
2025-03-24	6.3100	6.3100	6.3100	6.3100	+5.872%	2	82	+163.074%
2025-03-21	5.9600	5.9600	5.9600	5.9600	-3.404%	2	82	+178.523%
2025-03-20	6.1700	6.1700	6.1700	6.1700	+10.179%	2	82	+169.044%
2025-03-17	5.6000	5.6000	5.6000	5.6000	+15.464%	5	80	+196.429%
2025-03-11	4.8500	4.8500	4.8500	4.8500	-7.443%	5	75	+242.268%
2025-03-10	5.2400	5.2400	5.2400	5.2400	-8.870%	100	75	+216.794%
2025-03-07	5.7500	5.7500	5.7500	5.7500	-6.656%	2	112	+188.696%
2025-03-05	6.2300	6.2300	6.1600	6.1600	-32.308%	104	112	+169.481%
2025-01-30	9.1000	9.1000	9.1000	9.1000	-7.614%	1	23	+82.418%
2025-01-28	9.8500	9.8500	9.8500	9.8500	-0.505%	1	23	+68.528%
2025-01-15	9.7000	9.9000	9.7000	9.9000	+16.471%	9	24	+67.677%
2025-01-14	8.5000	8.5000	8.5000	8.5000	+4.294%	5	24	+95.294%
2025-01-13	8.2500	8.2500	8.1500	8.1500	-0.367%	2	24	+103.681%
2025-01-10	8.1800	8.1800	8.1800	8.1800	-11.087%	6	24	+102.934%
2025-01-07	8.7500	9.3500	8.7500	9.2000	+26.897%	6	24	+80.435%
2025-01-03	7.2500	7.2500	7.2500	7.2500	-5.229%	20	24	+128.966%
2025-01-02	7.6500	7.6500	7.6500	7.6500	-13.068%	3	33	+116.993%
2024-12-16	8.5900	8.8000	8.5900	8.8000	+0.457%	3	30	+88.636%
2024-12-13	8.7600	8.7600	8.7600	8.7600	-2.990%	2	32	+89.498%
2024-12-10	8.9600	9.0300	8.9600	9.0300	-4.444%	7	32	+83.832%
2024-12-03	9.4500	9.4500	9.4500	9.4500	+1.070%	6	30	+75.661%
2024-11-11	9.3500	9.3500	9.3500	9.3500	+12.923%	3	24	+77.540%
2024-11-07	8.2800	8.2800	8.2800	8.2800	+18.966%	1	21	+100.483%
2024-10-16	6.9600	6.9600	6.9600	6.9600	+4.505%	6	20	+138.506%
2024-10-15	6.6600	6.6600	6.6600	6.6600	+4.063%	10	23	+149.249%
2024-10-11	6.4000	6.4000	6.4000	6.4000	+32.505%	12	18	+159.375%
2024-09-30	4.8300	4.8300	4.8300	4.8300	-3.785%	2	12	+243.685%
2024-08-28	5.0200	5.0200	5.0200	5.0200	+14.091%	2	12	+230.677%
2024-08-07	4.4000	4.4000	4.4000	4.4000	0.000%	10	10	+277.273%