Dark

BAC20260918C57.5
BAC Sep 18 2026 57.50 Call (BAC260918C00057500)
option OPRA

EOD

Jul 1, 2026

3.20+32.231%(+0.78)268

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.4600	3.3000	2.4600	3.2000	+32.231%	268	13,051	0.000%
2026-06-30	2.6400	2.6600	2.4200	2.4200	-20.656%	268	13,058	+32.231%
2026-06-29	2.9100	3.2200	2.9100	3.0500	+3.041%	50	12,991	+4.918%
2026-06-26	3.1500	3.2500	2.9300	2.9600	-7.788%	115	12,981	+8.108%
2026-06-25	3.3000	3.9000	3.1200	3.2100	+3.548%	202	13,012	-0.312%
2026-06-24	3.2000	3.2000	2.8600	3.1000	+0.977%	92	13,017	+3.226%
2026-06-23	3.0500	3.2000	2.9300	3.0700	+6.969%	121	13,001	+4.235%
2026-06-22	2.6400	3.0600	2.6400	2.8700	+23.176%	142	12,893	+11.498%
2026-06-18	2.7500	2.8500	2.3300	2.3300	-6.800%	429	12,817	+37.339%
2026-06-17	2.9500	3.3200	2.5000	2.5000	-6.367%	604	12,817	+28.000%
2026-06-16	2.5800	2.8100	2.5600	2.6700	+18.667%	147	12,479	+19.850%
2026-06-15	2.7000	2.7000	2.2000	2.2500	-7.025%	247	12,403	+42.222%
2026-06-12	2.3600	2.6000	2.2400	2.4200	+15.238%	1,170	12,311	+32.231%
2026-06-11	1.9400	2.3000	1.9400	2.1000	+5.000%	380	11,538	+52.381%
2026-06-10	1.9100	2.3000	1.9100	2.0000	+6.383%	305	11,366	+60.000%
2026-06-09	2.0000	2.0000	1.7100	1.8800	+9.942%	352	11,142	+70.213%
2026-06-08	1.7600	2.0300	1.6400	1.7100	-7.568%	307	10,981	+87.135%
2026-06-05	1.7500	1.8500	1.7500	1.8500	+5.714%	21	10,841	+72.973%
2026-06-04	1.5100	1.8400	1.5100	1.7500	+38.889%	162	10,826	+82.857%
2026-06-03	1.0700	1.2600	0.9700	1.2600	-3.817%	157	10,809	+153.968%
2026-06-02	1.2500	1.3100	1.0800	1.3100	+29.703%	121	10,702	+144.275%
2026-06-01	0.9100	1.0100	0.9100	1.0100	+7.447%	125	10,675	+216.832%
2026-05-29	0.8400	0.9500	0.8400	0.9400	+23.684%	86	10,642	+240.426%
2026-05-28	0.8400	0.8400	0.7500	0.7600	-16.484%	37	10,610	+321.053%
2026-05-27	1.1400	1.1400	0.8500	0.9100	-18.750%	6	10,631	+251.648%
2026-05-26	1.1000	1.1200	1.0600	1.1200	+3.704%	19	10,626	+185.714%
2026-05-22	1.1000	1.1600	1.0500	1.0800	+11.340%	143	10,556	+196.296%
2026-05-21	0.9100	1.0000	0.8800	0.9700	0.000%	49	10,579	+229.897%
2026-05-20	1.0000	1.0000	0.9300	0.9700	+14.118%	54	10,579	+229.897%
2026-05-19	0.8300	0.9800	0.8300	0.8500	-2.299%	228	10,296	+276.471%
2026-05-18	0.8000	0.9000	0.8000	0.8700	+26.087%	87	10,296	+267.816%
2026-05-15	0.7400	0.7400	0.6300	0.6900	-14.815%	69	10,296	+363.768%
2026-05-14	0.8400	0.8600	0.8100	0.8100	-1.220%	80	10,322	+295.062%
2026-05-13	0.8900	0.9500	0.8000	0.8200	-17.172%	1,568	9,095	+290.244%
2026-05-12	0.8400	1.0400	0.8300	0.9900	+4.211%	48	9,095	+223.232%
2026-05-11	0.8900	1.1100	0.8900	0.9500	-8.654%	266	9,095	+236.842%
2026-05-08	1.1100	1.1600	1.0400	1.0400	-30.667%	57	8,943	+207.692%
2026-05-07	1.5900	1.7400	1.5000	1.5000	-16.667%	71	8,896	+113.333%
2026-05-06	1.9000	1.9000	1.8000	1.8000	+8.434%	5	8,861	+77.778%
2026-05-05	1.6600	1.6600	1.6600	1.6600	+18.571%	9	8,858	+92.771%
2026-05-04	1.4700	1.4700	1.3800	1.4000	-18.129%	121	8,858	+128.571%
2026-05-01	1.9000	1.9000	1.6400	1.7100	-5.000%	43	8,769	+87.135%
2026-04-30	1.7100	1.8000	1.7100	1.8000	+18.421%	56	8,769	+77.778%
2026-04-29	1.4200	1.5200	1.4200	1.5200	-0.654%	5	8,736	+110.526%
2026-04-28	1.8000	1.8100	1.5300	1.5300	-4.375%	5	8,740	+109.150%
2026-04-27	1.5600	1.6000	1.4900	1.6000	+16.788%	317	8,741	+100.000%
2026-04-24	1.5000	1.5100	1.3500	1.3700	-11.039%	4,043	8,741	+133.577%
2026-04-23	1.8100	1.8600	1.5400	1.5400	-12.000%	492	4,759	+107.792%
2026-04-22	1.9200	1.9200	1.7500	1.7500	-12.060%	17	4,727	+82.857%
2026-04-21	2.2400	2.2400	1.9900	1.9900	-0.995%	28	4,687	+60.804%
2026-04-20	1.9400	2.0100	1.8800	2.0100	-0.985%	49	4,687	+59.204%
2026-04-17	2.1400	2.2000	2.0300	2.0300	+4.103%	120	4,644	+57.635%
2026-04-16	2.2800	2.2800	1.9500	1.9500	-15.217%	89	4,555	+64.103%
2026-04-15	2.5800	2.5800	2.1500	2.3000	+18.557%	53	4,493	+39.130%
2026-04-14	2.0400	2.0400	1.8900	1.9400	0.000%	39	4,461	+64.948%
2026-04-13	1.9100	1.9400	1.9000	1.9400	+5.435%	23	4,452	+64.948%
2026-04-10	1.8300	1.8700	1.8100	1.8400	-6.122%	125	4,440	+73.913%
2026-04-09	1.7000	1.9600	1.6100	1.9600	+18.788%	77	4,337	+63.265%
2026-04-08	1.7900	1.7900	1.6100	1.6500	+18.705%	115	4,306	+93.939%
2026-04-07	1.2800	1.3900	1.2800	1.3900	+9.449%	46	4,202	+130.216%
2026-04-06	1.2000	1.2700	1.2000	1.2700	+6.723%	207	4,187	+151.969%
2026-04-02	1.0700	1.1900	1.0700	1.1900	+14.423%	42	4,175	+168.908%
2026-04-01	1.1500	1.1500	1.0400	1.0400	+0.971%	192	4,175	+207.692%
2026-03-31	0.9000	1.0300	0.9000	1.0300	+19.767%	10	4,147	+210.680%
2026-03-30	0.8500	0.8600	0.8400	0.8600	-1.149%	8	4,143	+272.093%
2026-03-27	0.9300	0.9700	0.8700	0.8700	-13.861%	86	4,135	+267.816%
2026-03-26	1.0400	1.0600	1.0100	1.0100	+1.000%	5	4,132	+216.832%
2026-03-25	1.0800	1.0800	1.0000	1.0000	-4.762%	12	4,132	+220.000%
2026-03-24	0.8700	1.0500	0.8700	1.0500	+20.690%	32	4,141	+204.762%
2026-03-23	0.9000	0.9500	0.8700	0.8700	-2.247%	11	4,110	+267.816%
2026-03-20	0.8500	0.9200	0.8400	0.8900	+8.537%	57	4,099	+259.551%
2026-03-19	0.7000	0.8200	0.7000	0.8200	+6.494%	243	4,072	+290.244%
2026-03-18	0.8000	0.8000	0.6700	0.7700	-12.500%	9	4,105	+315.584%
2026-03-17	0.9700	0.9700	0.8800	0.8800	+1.149%	77	4,096	+263.636%
2026-03-16	0.9600	0.9700	0.8700	0.8700	-6.452%	385	4,022	+267.816%
2026-03-13	1.0200	1.0200	0.9300	0.9300	-5.102%	313	4,005	+244.086%
2026-03-12	0.9900	1.0300	0.9800	0.9800	-15.517%	299	3,891	+226.531%
2026-03-11	1.1300	1.1600	1.1200	1.1600	-0.855%	14	4,099	+175.862%
2026-03-10	1.1400	1.1700	1.1400	1.1700	+19.388%	12	4,104	+173.504%
2026-03-09	1.0800	1.0800	0.9800	0.9800	-26.316%	82	4,092	+226.531%
2026-03-06	1.2700	1.3300	1.2200	1.3300	-7.639%	157	4,022	+140.602%
2026-03-05	1.5300	1.5500	1.4400	1.4400	-10.559%	57	3,890	+122.222%
2026-03-04	1.5500	1.6500	1.5000	1.6100	-9.551%	54	3,882	+98.758%
2026-03-03	1.4900	1.8200	1.4900	1.7800	0.000%	178	3,758	+79.775%
2026-03-02	1.7300	1.7800	1.7300	1.7800	-1.111%	9	3,744	+79.775%
2026-02-27	1.9000	1.9100	1.5700	1.8000	-20.705%	165	3,749	+77.778%
2026-02-26	2.2800	2.2800	2.1200	2.2700	+8.612%	1,267	3,682	+40.969%
2026-02-25	1.9200	2.1300	1.9200	2.0900	+10.000%	29	2,862	+53.110%
2026-02-24	1.6400	1.9000	1.6300	1.9000	-5.000%	36	2,862	+68.421%
2026-02-23	2.6200	2.6500	2.0000	2.0000	-20.949%	21	2,857	+60.000%
2026-02-20	2.3800	2.5400	2.3100	2.5300	-1.172%	142	2,857	+26.482%
2026-02-19	2.5000	2.6000	2.4600	2.5600	-9.541%	15	2,809	+25.000%
2026-02-18	2.8200	2.8400	2.7400	2.8300	+4.815%	241	2,811	+13.074%
2026-02-17	2.9000	2.9000	2.7000	2.7000	+1.504%	3	2,721	+18.519%
2026-02-13	2.6500	2.6600	2.6300	2.6600	-3.971%	36	2,716	+20.301%
2026-02-12	2.5600	2.7700	2.5600	2.7700	-11.502%	4	2,716	+15.523%
2026-02-11	3.9000	3.9000	3.0000	3.1300	-7.941%	31	2,713	+2.236%
2026-02-10	4.2000	4.2000	3.4000	3.4000	-22.018%	49	2,708	-5.882%
2026-02-09	4.2000	4.3600	4.2000	4.3600	-2.022%	27	2,670	-26.606%
2026-02-06	4.2700	4.4500	4.2400	4.4500	+21.918%	20	2,667	-28.090%
2026-02-05	3.5400	3.6500	3.3800	3.6500	-7.595%	21	2,671	-12.329%
2026-02-04	3.6400	3.9500	3.6400	3.9500	+25.397%	102	2,665	-18.987%
2026-02-03	3.1500	3.1500	3.1100	3.1500	+10.140%	18	2,665	+1.587%
2026-02-02	2.8600	2.8600	2.8600	2.8600	+7.519%	3	2,651	+11.888%
2026-01-30	2.6000	2.6600	2.5500	2.6600	+5.138%	162	2,654	+20.301%
2026-01-29	2.3400	2.5300	2.3200	2.5300	+22.816%	64	2,636	+26.482%
2026-01-28	2.1500	2.1500	1.9500	2.0600	-8.444%	17	2,616	+55.340%
2026-01-27	2.1900	2.2500	2.1500	2.2500	0.000%	107	2,617	+42.222%
2026-01-26	2.2800	2.3100	2.2000	2.2500	+2.273%	11	2,518	+42.222%
2026-01-23	2.1900	2.2000	2.1400	2.2000	-13.725%	287	2,511	+45.455%
2026-01-22	2.5800	2.5800	2.5500	2.5500	+1.594%	5	2,540	+25.490%
2026-01-21	2.4000	2.5700	2.4000	2.5100	+5.021%	93	2,476	+27.490%
2026-01-20	2.6000	2.6800	2.3900	2.3900	-10.150%	131	2,449	+33.891%
2026-01-16	2.5600	2.7800	2.5600	2.6600	+13.191%	260	2,399	+20.301%
2026-01-14	2.8400	2.8400	2.3000	2.3500	-37.333%	582	2,337	+36.170%
2026-01-12	3.7500	3.7500	3.7500	3.7500	-12.791%	1	2,516	-14.667%
2026-01-09	4.6000	4.6000	4.3000	4.3000	-6.522%	3	2,517	-25.581%
2026-01-08	4.4600	4.6000	4.4600	4.6000	+6.977%	4	2,517	-30.435%
2026-01-07	4.5500	4.5700	4.2500	4.3000	-16.505%	237	2,514	-25.581%
2026-01-06	4.9400	5.1500	4.9400	5.1500	+3.831%	543	2,264	-37.864%
2026-01-05	5.1400	5.1400	4.9600	4.9600	+26.209%	16	1,736	-35.484%
2025-12-31	3.9100	3.9300	3.9000	3.9300	-5.529%	3	1,720	-18.575%
2025-12-30	4.1600	4.1600	4.1600	4.1600	-8.972%	50	1,720	-23.077%
2025-12-23	4.6000	4.6000	4.5700	4.5700	+0.440%	21	1,770	-29.978%
2025-12-22	4.4000	4.5800	4.4000	4.5500	+9.903%	749	1,784	-29.670%
2025-12-19	4.1400	4.1400	4.1400	4.1400	+6.154%	25	1,828	-22.705%
2025-12-18	3.9000	3.9000	3.9000	3.9000	-6.024%	1	1,853	-17.949%
2025-12-16	4.3000	4.3000	4.1500	4.1500	-6.742%	21	1,852	-22.892%
2025-12-15	4.5900	4.5900	4.4500	4.4500	+7.748%	47	1,865	-28.090%
2025-12-12	4.0000	4.3000	4.0000	4.1300	+7.273%	28	1,845	-22.518%
2025-12-11	3.8500	3.8500	3.8500	3.8500	+5.479%	50	1,820	-16.883%
2025-12-10	3.5000	3.7200	3.5000	3.6500	0.000%	38	1,770	-12.329%
2025-12-09	3.6500	3.6500	3.6500	3.6500	-1.351%	3	1,774	-12.329%
2025-12-08	3.5500	3.7100	3.5500	3.7000	+1.370%	46	1,774	-13.514%
2025-12-05	3.7000	3.7000	3.6500	3.6500	-2.667%	15	1,731	-12.329%
2025-12-04	3.8500	3.8500	3.7500	3.7500	+0.536%	7	1,742	-14.667%
2025-12-03	3.6500	3.7300	3.6500	3.7300	+10.355%	50	1,742	-14.209%
2025-12-02	3.4100	3.4100	3.3800	3.3800	-3.429%	100	1,641	-5.325%
2025-12-01	3.5000	3.5000	3.5000	3.5000	-1.408%	1	1,741	-8.571%
2025-11-28	3.1500	3.5500	3.1500	3.5500	+5.970%	116	1,741	-9.859%
2025-11-26	3.2600	3.4000	3.2000	3.3500	+9.836%	57	1,635	-4.478%
2025-11-24	3.0500	3.0500	3.0500	3.0500	+3.390%	34	1,635	+4.918%
2025-11-21	2.9000	2.9500	2.9000	2.9500	+0.683%	3	1,635	+8.475%
2025-11-20	3.3700	3.3700	2.9300	2.9300	-6.984%	206	1,636	+9.215%
2025-11-18	2.9700	3.1600	2.9700	3.1500	+5.000%	16	1,636	+1.587%
2025-11-17	3.2500	3.3500	3.0000	3.0000	-14.286%	50	1,626	+6.667%
2025-11-14	3.5000	3.5500	3.5000	3.5000	-9.091%	39	1,622	-8.571%
2025-11-13	4.0100	4.0100	3.7100	3.8500	-9.412%	22	1,614	-16.883%
2025-11-12	4.0400	4.3000	4.0400	4.2500	+10.390%	58	1,604	-24.706%
2025-11-11	3.9000	4.0500	3.8500	3.8500	-1.282%	8	1,550	-16.883%
2025-11-10	4.0000	4.0000	3.8000	3.9000	+5.405%	7	1,553	-17.949%
2025-11-07	3.6000	3.8600	3.6000	3.7000	+4.816%	16	1,550	-13.514%
2025-11-05	3.1000	3.5300	3.1000	3.5300	-8.312%	48	1,538	-9.348%
2025-11-04	3.7500	4.0100	3.7000	3.8500	+4.054%	37	1,523	-16.883%
2025-11-03	3.7900	3.7900	3.6500	3.7000	+1.648%	253	1,330	-13.514%
2025-10-31	3.6000	3.7000	3.6000	3.6400	-0.274%	41	1,330	-12.088%
2025-10-30	3.6500	3.8000	3.6000	3.6500	+2.817%	15	1,332	-12.329%
2025-10-29	3.3500	3.6000	3.3500	3.5500	+3.499%	53	1,331	-9.859%
2025-10-28	3.6500	3.6500	3.4000	3.4300	-3.380%	138	1,303	-6.706%
2025-10-27	3.4000	3.5500	3.3500	3.5500	+8.563%	173	1,122	-9.859%
2025-10-24	3.1400	3.2700	3.1400	3.2700	+25.287%	2	1,122	-2.141%
2025-10-22	2.7900	2.7900	2.6100	2.6100	-13.289%	150	1,121	+22.605%
2025-10-21	3.2500	3.2500	3.0100	3.0100	-8.788%	8	1,071	+6.312%
2025-10-20	3.2700	3.3000	3.2500	3.3000	+6.452%	11	1,070	-3.030%
2025-10-16	3.0500	3.1000	3.0500	3.1000	-6.344%	11	1,061	+3.226%
2025-10-15	3.3600	3.3600	3.3100	3.3100	+53.953%	26	1,063	-3.323%
2025-10-14	2.1500	2.1500	2.1500	2.1500	-11.885%	1	1,046	+48.837%
2025-10-10	2.4400	2.4400	2.4400	2.4400	-6.154%	1	1,047	+31.148%
2025-10-08	2.5900	2.6000	2.5900	2.6000	+1.563%	8	1,051	+23.077%
2025-10-07	2.5600	2.5600	2.5600	2.5600	-3.396%	1	1,052	+25.000%
2025-10-03	2.7500	2.7500	2.6400	2.6500	+5.159%	405	1,052	+20.755%
2025-10-02	2.4900	2.5400	2.4900	2.5200	-5.970%	93	881	+26.984%
2025-10-01	2.8700	2.8700	2.6800	2.6800	-23.429%	87	855	+19.403%
2025-09-26	3.4500	3.5500	3.4500	3.5000	+7.362%	4	850	-8.571%
2025-09-25	3.2000	3.2600	3.2000	3.2600	+2.516%	88	846	-1.840%
2025-09-24	3.2500	3.4000	3.1800	3.1800	-5.075%	32	844	+0.629%
2025-09-23	3.3500	3.3500	3.3500	3.3500	+6.349%	1	815	-4.478%
2025-09-22	3.3000	3.3500	3.1500	3.1500	-4.545%	14	814	+1.587%
2025-09-19	3.2000	3.3000	3.2000	3.3000	+0.610%	3	804	-3.030%
2025-09-18	3.1500	3.2800	3.1500	3.2800	+8.609%	11	802	-2.439%
2025-09-17	2.9500	3.1100	2.9500	3.0200	+15.709%	29	801	+5.960%
2025-09-09	2.6100	2.6100	2.6100	2.6100	+2.353%	3	800	+22.605%
2025-09-05	2.6400	2.6400	2.5500	2.5500	-3.409%	22	799	+25.490%
2025-09-02	2.6600	2.6600	2.6300	2.6400	-4.348%	6	796	+21.212%
2025-08-29	2.7300	2.8200	2.7300	2.7600	+2.985%	211	584	+15.942%
2025-08-28	2.5900	2.7200	2.5800	2.6800	+2.682%	374	584	+19.403%
2025-08-27	2.5400	2.6100	2.5400	2.6100	+6.967%	136	315	+22.605%
2025-08-26	2.4400	2.4400	2.4400	2.4400	+6.087%	8	265	+31.148%
2025-08-25	2.2400	2.3000	2.2400	2.3000	+21.053%	176	261	+39.130%
2025-08-20	1.9000	1.9000	1.9000	1.9000	+5.556%	2	91	+68.421%
2025-08-19	1.7900	1.8000	1.7900	1.8000	0.000%	22	89	+77.778%
2025-08-18	1.8000	1.8000	1.8000	1.8000	+14.650%	30	67	+77.778%
2025-08-12	1.5800	1.5800	1.5700	1.5700	+27.642%	8	37	+103.822%
2025-08-08	1.2500	1.2500	1.2300	1.2300	+6.034%	31	34	+160.163%
2025-08-05	1.1600	1.1600	1.1600	1.1600	-39.583%	1	4	+175.862%
2025-07-25	1.9200	1.9200	1.9200	1.9200	+1.587%	1	5	+66.667%
2025-07-22	1.9300	1.9300	1.8900	1.8900	+5.000%	2	4	+69.312%
2025-07-21	1.8000	1.8000	1.8000	1.8000	+13.208%	1	2	+77.778%
2025-07-17	1.5900	1.5900	1.5900	1.5900	0.000%	1	1	+101.258%