Dark

BAC20260918C62.5
BAC Sep 18 2026 62.50 Call (BAC260918C00062500)
option OPRA

EOD

Jul 1, 2026

1.07+50.704%(+0.36)1,318

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.8600	1.1000	0.8600	1.0700	+50.704%	1,318	5,321	0.000%
2026-06-30	0.7900	0.8200	0.7100	0.7100	-29.000%	144	4,232	+50.704%
2026-06-29	0.9400	1.0400	0.9400	1.0000	+8.696%	93	4,199	+7.000%
2026-06-26	0.9700	1.0900	0.9100	0.9200	-17.117%	248	4,108	+16.304%
2026-06-25	1.1200	1.4900	1.0500	1.1100	+5.714%	506	3,955	-3.604%
2026-06-24	1.2100	1.2100	0.9100	1.0500	-0.943%	191	3,629	+1.905%
2026-06-23	1.0500	1.0800	0.9800	1.0600	+13.978%	267	3,600	+0.943%
2026-06-22	0.8600	1.0700	0.8600	0.9300	+24.000%	134	3,392	+15.054%
2026-06-18	0.9400	0.9400	0.7500	0.7500	-20.213%	181	3,157	+42.667%
2026-06-17	1.0000	1.2100	0.9400	0.9400	+8.046%	305	3,157	+13.830%
2026-06-16	0.8500	0.9900	0.8400	0.8700	+14.474%	535	3,092	+22.989%
2026-06-15	0.9000	0.9000	0.7400	0.7600	-10.588%	266	2,960	+40.789%
2026-06-12	0.8000	0.9100	0.8000	0.8500	+18.056%	87	2,974	+25.882%
2026-06-11	0.6000	0.7500	0.5800	0.7200	+1.408%	215	2,960	+48.611%
2026-06-10	0.7700	0.8000	0.6900	0.7100	+2.899%	201	3,059	+50.704%
2026-06-09	0.6500	0.6900	0.5700	0.6900	+23.214%	46	3,000	+55.072%
2026-06-08	0.6500	0.6500	0.5500	0.5600	0.000%	161	3,004	+91.071%
2026-06-05	0.6900	0.6900	0.5500	0.5600	-5.085%	437	3,162	+91.071%
2026-06-04	0.5200	0.6600	0.5200	0.5900	+47.500%	185	3,045	+81.356%
2026-06-03	0.3100	0.4000	0.3100	0.4000	0.000%	13	3,102	+167.500%
2026-06-02	0.3500	0.4000	0.3500	0.4000	+29.032%	41	3,109	+167.500%
2026-06-01	0.3000	0.3100	0.3000	0.3100	+3.333%	77	3,137	+245.161%
2026-05-29	0.2300	0.3000	0.2300	0.3000	+20.000%	29	3,194	+256.667%
2026-05-27	0.3400	0.3400	0.2400	0.2500	-24.242%	71	3,179	+328.000%
2026-05-26	0.3500	0.3700	0.3100	0.3300	+10.000%	80	3,228	+224.242%
2026-05-22	0.3100	0.3100	0.3000	0.3000	+7.143%	4	3,230	+256.667%
2026-05-21	0.2600	0.2800	0.2600	0.2800	+3.704%	883	3,881	+282.143%
2026-05-19	0.2700	0.2700	0.2700	0.2700	+8.000%	501	3,881	+296.296%
2026-05-18	0.2300	0.2500	0.2300	0.2500	+25.000%	15	4,358	+328.000%
2026-05-15	0.2300	0.2300	0.2000	0.2000	-33.333%	13	4,358	+435.000%
2026-05-12	0.2600	0.3000	0.2600	0.3000	-14.286%	41	4,354	+256.667%
2026-05-08	0.4700	0.4700	0.3500	0.3500	-43.548%	9	4,350	+205.714%
2026-05-06	0.6300	0.6300	0.6200	0.6200	+12.727%	12	4,348	+72.581%
2026-05-05	0.5500	0.5500	0.4300	0.5500	+30.952%	45	4,345	+94.545%
2026-05-04	0.5700	0.5700	0.4200	0.4200	-28.814%	6	4,305	+154.762%
2026-05-01	0.6200	0.6600	0.5800	0.5900	-1.667%	208	4,301	+81.356%
2026-04-30	0.6000	0.6000	0.5800	0.6000	+27.660%	36	4,301	+78.333%
2026-04-29	0.4700	0.4700	0.4700	0.4700	-20.339%	50	4,300	+127.660%
2026-04-28	0.5900	0.5900	0.5900	0.5900	+34.091%	30	4,258	+81.356%
2026-04-27	0.4400	0.4400	0.4400	0.4400	+7.317%	8	4,276	+143.182%
2026-04-24	0.4100	0.4100	0.4100	0.4100	-31.667%	1	4,268	+160.976%
2026-04-23	0.6300	0.6500	0.6000	0.6000	-1.639%	59	4,267	+78.333%
2026-04-22	0.7000	0.7000	0.6000	0.6100	-8.955%	32	4,237	+75.410%
2026-04-21	0.8200	0.8200	0.6600	0.6700	-6.944%	64	4,265	+59.701%
2026-04-20	0.6800	0.7200	0.6100	0.7200	0.000%	74	4,265	+48.611%
2026-04-17	0.7600	0.8100	0.7000	0.7200	+4.348%	128	4,256	+48.611%
2026-04-16	0.8300	0.8400	0.6900	0.6900	-19.767%	60	4,202	+55.072%
2026-04-15	0.7500	0.8700	0.7500	0.8600	+26.471%	100	4,169	+24.419%
2026-04-14	0.7000	0.7200	0.6700	0.6800	-11.688%	521	4,135	+57.353%
2026-04-13	0.6400	0.7700	0.6400	0.7700	+8.451%	9	3,872	+38.961%
2026-04-09	0.7200	0.7200	0.7100	0.7100	+20.339%	100	3,871	+50.704%
2026-04-08	0.6000	0.6300	0.5700	0.5900	+13.462%	537	3,838	+81.356%
2026-04-07	0.5200	0.5200	0.5200	0.5200	+15.556%	17	3,477	+105.769%
2026-04-06	0.4400	0.4500	0.4400	0.4500	+4.651%	95	3,464	+137.778%
2026-04-02	0.4200	0.4300	0.4200	0.4300	+10.256%	1,873	2,129	+148.837%
2026-04-01	0.3500	0.3900	0.3500	0.3900	+14.706%	108	2,129	+174.359%
2026-03-31	0.2900	0.3400	0.2900	0.3400	-2.857%	6	2,125	+214.706%
2026-03-27	0.3600	0.3600	0.3500	0.3500	-16.667%	34	2,119	+205.714%
2026-03-26	0.4200	0.4200	0.4200	0.4200	+10.526%	1	2,097	+154.762%
2026-03-25	0.3400	0.3800	0.3400	0.3800	-2.564%	61	2,096	+181.579%
2026-03-24	0.3600	0.3900	0.3600	0.3900	+8.333%	31	2,102	+174.359%
2026-03-20	0.3600	0.3600	0.3600	0.3600	+16.129%	30	2,087	+197.222%
2026-03-19	0.3100	0.3100	0.3100	0.3100	-3.125%	1	2,068	+245.161%
2026-03-18	0.3200	0.3200	0.3200	0.3200	-8.571%	2	2,068	+234.375%
2026-03-17	0.3500	0.3500	0.3500	0.3500	-10.256%	1	2,069	+205.714%
2026-03-16	0.4300	0.4300	0.3800	0.3900	-7.143%	204	2,068	+174.359%
2026-03-13	0.4200	0.4300	0.4200	0.4200	-6.667%	156	1,868	+154.762%
2026-03-12	0.4300	0.4800	0.4300	0.4500	-8.163%	4	1,790	+137.778%
2026-03-10	0.4800	0.5500	0.4700	0.4900	+8.889%	93	1,790	+118.367%
2026-03-09	0.5100	0.5100	0.4500	0.4500	-25.000%	13	1,798	+137.778%
2026-03-06	0.5500	0.6000	0.5400	0.6000	-14.286%	87	1,810	+78.333%
2026-03-05	0.7500	0.7500	0.6300	0.7000	-4.110%	52	1,894	+52.857%
2026-03-04	0.7500	0.7500	0.7200	0.7300	-15.116%	27	1,885	+46.575%
2026-03-03	0.7200	0.8600	0.7200	0.8600	+7.500%	13	1,868	+24.419%
2026-02-27	0.8000	0.8600	0.7400	0.8000	-28.571%	300	1,856	+33.750%
2026-02-26	1.0600	1.1200	1.0000	1.1200	+12.000%	15	1,822	-4.464%
2026-02-25	0.9600	1.0100	0.9600	1.0000	+20.482%	33	1,793	+7.000%
2026-02-24	0.8100	0.9100	0.7800	0.8300	-17.822%	45	1,793	+28.916%
2026-02-23	1.2600	1.3000	1.0100	1.0100	-9.821%	29	1,786	+5.941%
2026-02-20	1.1700	1.1700	1.1200	1.1200	-13.178%	16	1,798	-4.464%
2026-02-19	1.2400	1.2900	1.2400	1.2900	-7.857%	6	1,790	-17.054%
2026-02-18	1.4200	1.4200	1.4000	1.4000	+5.263%	14	1,789	-23.571%
2026-02-17	1.3300	1.3300	1.3300	1.3300	-42.174%	1	1,777	-19.549%
2026-02-09	2.3000	2.3000	2.3000	2.3000	-1.288%	2	1,776	-53.478%
2026-02-06	2.1000	2.4100	2.0900	2.3300	+24.599%	38	1,778	-54.077%
2026-02-05	1.8100	1.8700	1.8100	1.8700	-12.617%	36	1,756	-42.781%
2026-02-04	2.1400	2.1400	2.1400	2.1400	+28.916%	16	1,761	-50.000%
2026-02-03	1.7200	1.7200	1.6600	1.6600	+31.746%	23	1,745	-35.542%
2026-01-30	1.2700	1.2700	1.2600	1.2600	+11.504%	69	1,730	-15.079%
2026-01-29	1.1000	1.1300	1.1000	1.1300	+14.141%	33	1,661	-5.310%
2026-01-28	0.9900	0.9900	0.9900	0.9900	-9.174%	1	1,649	+8.081%
2026-01-26	1.0900	1.0900	1.0900	1.0900	-1.802%	1	1,649	-1.835%
2026-01-23	1.0000	1.1100	1.0000	1.1100	-9.756%	115	1,648	-3.604%
2026-01-20	1.4400	1.4400	1.2300	1.2300	-8.889%	71	1,570	-13.008%
2026-01-16	1.2000	1.3500	1.2000	1.3500	+3.053%	7	1,563	-20.741%
2026-01-15	1.2900	1.3100	1.2900	1.3100	+14.912%	14	1,563	-18.321%
2026-01-14	1.1900	1.1900	1.1400	1.1400	-37.705%	39	1,549	-6.140%
2026-01-13	1.8700	1.9100	1.8000	1.8300	-7.576%	494	1,402	-41.530%
2026-01-12	2.1400	2.1400	1.9500	1.9800	-18.852%	536	1,188	-45.960%
2026-01-09	2.4400	2.4500	2.4400	2.4400	-5.058%	108	1,292	-56.148%
2026-01-08	2.2500	2.5700	2.1500	2.5700	+12.227%	97	1,292	-58.366%
2026-01-07	2.6400	2.6900	2.2600	2.2900	-21.843%	9	1,195	-53.275%
2026-01-06	2.8500	2.9300	2.8500	2.9300	+2.807%	28	1,189	-63.481%
2026-01-05	2.8500	2.8500	2.8500	2.8500	+26.667%	32	1,148	-62.456%
2026-01-02	2.2300	2.2500	2.2300	2.2500	+6.132%	12	1,148	-52.444%
2025-12-30	2.1200	2.1200	2.1200	2.1200	-2.752%	9	1,136	-49.528%
2025-12-29	2.1800	2.1800	2.1800	2.1800	-15.175%	1	1,127	-50.917%
2025-12-24	2.5700	2.5700	2.5700	2.5700	+13.717%	2	1,125	-58.366%
2025-12-18	2.2600	2.2600	2.2600	2.2600	-4.237%	1	1,125	-52.655%
2025-12-16	2.3600	2.3600	2.3600	2.3600	-4.065%	20	1,125	-54.661%
2025-12-15	2.4900	2.4900	2.4600	2.4600	+2.500%	24	1,105	-56.504%
2025-12-12	2.2500	2.4000	2.2500	2.4000	+11.628%	192	1,081	-55.417%
2025-12-11	2.1500	2.1500	2.1500	2.1500	+9.137%	267	890	-50.233%
2025-12-10	2.0800	2.0800	1.9700	1.9700	+8.242%	108	627	-45.685%
2025-12-09	1.8200	1.8200	1.8200	1.8200	-9.000%	54	627	-41.209%
2025-12-08	2.0000	2.0000	2.0000	2.0000	-11.111%	14	681	-46.500%
2025-12-05	2.2000	2.2500	2.2000	2.2500	+14.796%	45	671	-52.444%
2025-12-03	1.9600	1.9600	1.9600	1.9600	+10.734%	54	646	-45.408%
2025-12-02	1.7900	1.7900	1.7700	1.7700	-0.562%	248	592	-39.548%
2025-11-26	1.7800	1.7800	1.7800	1.7800	+5.952%	9	520	-39.888%
2025-11-24	1.7000	1.7100	1.6600	1.6800	-4.545%	36	520	-36.310%
2025-11-20	1.8300	1.8300	1.7600	1.7600	-1.124%	100	488	-39.205%
2025-11-19	1.7500	1.8400	1.7500	1.7800	-4.301%	115	410	-39.888%
2025-11-17	1.8600	1.8600	1.8600	1.8600	-14.679%	1	298	-42.473%
2025-11-11	2.1800	2.1800	2.1800	2.1800	+2.347%	129	297	-50.917%
2025-11-06	2.1000	2.1300	2.1000	2.1300	+7.576%	43	188	-49.765%
2025-11-05	1.8400	1.9800	1.8200	1.9800	-14.286%	144	147	-45.960%
2025-11-04	2.3100	2.3100	2.3100	2.3100	+5.479%	5	10	-53.680%
2025-11-03	2.1900	2.1900	2.1900	2.1900	0.000%	5	0	-51.142%