Dark

BAC20260918C65
BAC Sep 18 2026 65.00 Call (BAC260918C00065000)
option OPRA

EOD

Jul 1, 2026

0.5700+46.154%(+0.1800)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3500	0.5700	0.3500	0.5700	+46.154%	107	7,240	0.000%
2026-06-30	0.4000	0.4100	0.3500	0.3900	-27.778%	189	7,210	+46.154%
2026-06-29	0.5100	0.5400	0.5000	0.5400	+10.204%	2,214	7,136	+5.556%
2026-06-26	0.6400	0.6400	0.4800	0.4900	-14.035%	130	6,088	+16.327%
2026-06-25	0.5900	0.7800	0.5500	0.5700	+3.636%	242	5,983	0.000%
2026-06-24	0.5600	0.5600	0.4800	0.5500	-3.509%	445	5,977	+3.636%
2026-06-23	0.5300	0.5800	0.5200	0.5700	+14.000%	1,272	5,864	0.000%
2026-06-22	0.5300	0.5800	0.4900	0.5000	+25.000%	560	5,205	+14.000%
2026-06-18	0.4300	0.4300	0.4000	0.4000	-2.439%	22	4,827	+42.500%
2026-06-17	0.6000	0.6200	0.4100	0.4100	-16.327%	890	4,827	+39.024%
2026-06-16	0.4600	0.5400	0.4500	0.4900	+16.667%	99	4,426	+16.327%
2026-06-15	0.4300	0.4700	0.3800	0.4200	-12.500%	51	4,413	+35.714%
2026-06-12	0.4200	0.5000	0.4200	0.4800	+14.286%	28	4,391	+18.750%
2026-06-11	0.4200	0.4200	0.4200	0.4200	0.000%	1	4,382	+35.714%
2026-06-10	0.4000	0.4500	0.4000	0.4200	+13.514%	26	4,382	+35.714%
2026-06-09	0.3700	0.3700	0.3700	0.3700	+27.586%	25	4,382	+54.054%
2026-06-08	0.3400	0.3500	0.2900	0.2900	-14.706%	20	4,382	+96.552%
2026-06-05	0.3400	0.3400	0.3400	0.3400	+6.250%	1	4,381	+67.647%
2026-06-04	0.2600	0.3700	0.2600	0.3200	+45.455%	120	4,381	+78.125%
2026-06-03	0.2000	0.2200	0.2000	0.2200	0.000%	180	4,400	+159.091%
2026-06-02	0.2000	0.2200	0.2000	0.2200	+29.412%	16	4,452	+159.091%
2026-06-01	0.1800	0.1800	0.1700	0.1700	0.000%	105	4,441	+235.294%
2026-05-29	0.1500	0.1700	0.1500	0.1700	+41.667%	283	4,508	+235.294%
2026-05-28	0.1200	0.1200	0.1200	0.1200	-25.000%	1	4,443	+375.000%
2026-05-22	0.1700	0.1700	0.1600	0.1600	0.000%	9	4,452	+256.250%
2026-05-21	0.1400	0.1600	0.1400	0.1600	0.000%	13	4,452	+256.250%
2026-05-20	0.1600	0.1600	0.1600	0.1600	+6.667%	2	4,452	+256.250%
2026-05-19	0.1500	0.1500	0.1400	0.1500	+7.143%	203	4,668	+280.000%
2026-05-18	0.1400	0.1400	0.1400	0.1400	+16.667%	15	4,668	+307.143%
2026-05-15	0.1300	0.1300	0.1100	0.1200	-14.286%	15	4,668	+375.000%
2026-05-14	0.1400	0.1400	0.1400	0.1400	-12.500%	20	4,664	+307.143%
2026-05-13	0.1700	0.1700	0.1600	0.1600	-11.111%	17	4,663	+256.250%
2026-05-12	0.1500	0.1800	0.1500	0.1800	+5.882%	11	4,663	+216.667%
2026-05-11	0.1700	0.1800	0.1700	0.1700	-15.000%	506	4,663	+235.294%
2026-05-08	0.2700	0.2700	0.2000	0.2000	-35.484%	9	4,890	+185.000%
2026-05-07	0.3300	0.3300	0.3000	0.3100	-8.824%	4	4,887	+83.871%
2026-05-06	0.3400	0.3400	0.3400	0.3400	+36.000%	3	4,888	+67.647%
2026-05-04	0.2600	0.2600	0.2500	0.2500	-21.875%	8	4,887	+128.000%
2026-05-01	0.3400	0.3400	0.3200	0.3200	0.000%	204	4,789	+78.125%
2026-04-30	0.2900	0.3200	0.2900	0.3200	+23.077%	10	4,789	+78.125%
2026-04-27	0.2600	0.2600	0.2600	0.2600	+13.043%	1	4,788	+119.231%
2026-04-24	0.2300	0.2300	0.2300	0.2300	-32.353%	1	4,788	+147.826%
2026-04-22	0.3600	0.3600	0.3400	0.3400	-12.821%	4	4,788	+67.647%
2026-04-21	0.4500	0.4700	0.3900	0.3900	0.000%	14	4,786	+46.154%
2026-04-20	0.3300	0.3900	0.3300	0.3900	-7.143%	26	4,780	+46.154%
2026-04-17	0.4200	0.4200	0.4000	0.4200	-8.696%	8	4,773	+35.714%
2026-04-16	0.4600	0.4600	0.4600	0.4600	-4.167%	3	4,772	+23.913%
2026-04-15	0.4600	0.4800	0.4600	0.4800	+23.077%	4	4,772	+18.750%
2026-04-14	0.3900	0.3900	0.3900	0.3900	-4.878%	3	4,769	+46.154%
2026-04-13	0.4100	0.4100	0.4100	0.4100	+5.128%	9	4,766	+39.024%
2026-04-10	0.3900	0.3900	0.3900	0.3900	0.000%	1	4,766	+46.154%
2026-04-09	0.3900	0.3900	0.3900	0.3900	+14.706%	1	4,767	+46.154%
2026-04-08	0.3400	0.3400	0.3400	0.3400	+9.677%	10	4,766	+67.647%
2026-04-07	0.3100	0.3100	0.3100	0.3100	+10.714%	23	4,766	+83.871%
2026-04-06	0.2800	0.2800	0.2800	0.2800	0.000%	20	4,752	+103.571%
2026-04-02	0.2800	0.2800	0.2800	0.2800	+16.667%	2	4,770	+103.571%
2026-04-01	0.2400	0.2400	0.2400	0.2400	+20.000%	13	4,770	+137.500%
2026-03-30	0.2000	0.2000	0.2000	0.2000	-20.000%	55	4,770	+185.000%
2026-03-26	0.2300	0.2500	0.2300	0.2500	+19.048%	8	4,770	+128.000%
2026-03-25	0.2100	0.2100	0.2100	0.2100	-12.500%	18	4,762	+171.429%
2026-03-24	0.2100	0.2400	0.2100	0.2400	+33.333%	14	4,759	+137.500%
2026-03-23	0.2100	0.2100	0.1800	0.1800	-18.182%	3	4,752	+216.667%
2026-03-20	0.2200	0.2200	0.2200	0.2200	0.000%	82	4,751	+159.091%
2026-03-19	0.2100	0.2200	0.2100	0.2200	+10.000%	4	4,703	+159.091%
2026-03-18	0.2000	0.2000	0.2000	0.2000	+11.111%	7	4,703	+185.000%
2026-03-17	0.2000	0.2000	0.1800	0.1800	-30.769%	41	4,707	+216.667%
2026-03-16	0.2600	0.2600	0.2500	0.2600	-10.345%	5	4,747	+119.231%
2026-03-13	0.2700	0.2900	0.2700	0.2900	-3.333%	35	4,746	+96.552%
2026-03-12	0.3000	0.3100	0.3000	0.3000	-9.091%	8	4,737	+90.000%
2026-03-10	0.3300	0.3300	0.3300	0.3300	0.000%	10	4,737	+72.727%
2026-03-09	0.3300	0.3300	0.3300	0.3300	-21.429%	85	4,743	+72.727%
2026-03-06	0.4100	0.4200	0.4100	0.4200	-4.545%	24	4,757	+35.714%
2026-03-05	0.4400	0.4400	0.4400	0.4400	-24.138%	1	4,752	+29.545%
2026-03-03	0.5000	0.5800	0.5000	0.5800	+5.455%	36	4,751	-1.724%
2026-02-27	0.5600	0.5700	0.5200	0.5500	-14.063%	49	4,739	+3.636%
2026-02-26	0.7700	0.7700	0.6400	0.6400	-1.538%	3	4,752	-10.938%
2026-02-25	0.5800	0.6900	0.5800	0.6500	+4.839%	25	4,757	-12.308%
2026-02-24	0.6000	0.6200	0.6000	0.6200	-8.824%	30	4,757	-8.065%
2026-02-23	0.7200	0.7200	0.6800	0.6800	-21.839%	125	4,727	-16.176%
2026-02-20	0.8500	0.8700	0.8500	0.8700	-4.396%	31	4,622	-34.483%
2026-02-19	0.9700	0.9700	0.9100	0.9100	-9.000%	10	4,608	-37.363%
2026-02-18	0.9500	1.0000	0.9500	1.0000	+5.263%	45	4,607	-43.000%
2026-02-13	0.9300	0.9500	0.9300	0.9500	+9.195%	28	4,586	-40.000%
2026-02-12	0.8700	0.8700	0.8700	0.8700	-17.143%	1	4,586	-34.483%
2026-02-11	1.2100	1.2100	1.0500	1.0500	-34.375%	102	4,586	-45.714%
2026-02-09	1.6200	1.6200	1.6000	1.6000	-7.514%	12	4,488	-64.375%
2026-02-06	1.4800	1.7300	1.4700	1.7300	+31.061%	191	4,478	-67.052%
2026-02-05	1.3000	1.3200	1.2800	1.3200	-5.714%	56	4,481	-56.818%
2026-02-04	1.3600	1.4000	1.3600	1.4000	+20.690%	721	4,427	-59.286%
2026-02-03	1.1600	1.1600	1.1600	1.1600	+20.833%	28	4,741	-50.862%
2026-02-02	0.9500	0.9600	0.9500	0.9600	+9.091%	4	4,725	-40.625%
2026-01-30	0.8600	0.8800	0.8600	0.8800	+8.642%	212	4,725	-35.227%
2026-01-29	0.7700	0.8100	0.7700	0.8100	+19.118%	334	4,596	-29.630%
2026-01-28	0.6800	0.6800	0.6800	0.6800	-9.333%	1	4,702	-16.176%
2026-01-27	0.7500	0.7500	0.7500	0.7500	+1.351%	3	4,701	-24.000%
2026-01-23	0.6900	0.7700	0.6900	0.7400	-10.843%	25	4,698	-22.973%
2026-01-22	0.8300	0.8300	0.8300	0.8300	-2.353%	1,500	4,692	-31.325%
2026-01-20	0.9000	0.9200	0.8400	0.8500	-10.526%	89	5,887	-32.941%
2026-01-16	0.8400	0.9500	0.8400	0.9500	+10.465%	145	5,726	-40.000%
2026-01-15	0.8600	0.8600	0.8600	0.8600	+8.861%	1	5,726	-33.721%
2026-01-14	0.9900	0.9900	0.7900	0.7900	-40.602%	90	5,726	-27.848%
2026-01-13	1.3300	1.3300	1.3300	1.3300	-5.674%	1	5,657	-57.143%
2026-01-12	1.5400	1.5400	1.3900	1.4100	-15.569%	44	5,657	-59.574%
2026-01-09	1.6100	1.7300	1.6100	1.6700	-7.222%	38	5,653	-65.868%
2026-01-08	1.7700	1.8000	1.7700	1.8000	+13.208%	75	5,653	-68.333%
2026-01-07	1.9200	1.9200	1.5900	1.5900	-25.000%	14	5,583	-64.151%
2026-01-05	2.0800	2.1700	2.0800	2.1200	+24.706%	52	5,574	-73.113%
2026-01-02	1.5000	1.7000	1.5000	1.7000	+10.390%	143	5,574	-66.471%
2025-12-31	1.5400	1.5400	1.5400	1.5400	-17.647%	54	5,565	-62.987%
2025-12-24	1.8700	1.8700	1.8700	1.8700	+1.630%	10	5,565	-69.519%
2025-12-22	1.8200	1.8400	1.8200	1.8400	+14.286%	18	5,565	-69.022%
2025-12-19	1.5800	1.6100	1.5800	1.6100	0.000%	32	5,567	-64.596%
2025-12-17	1.7500	1.7500	1.6000	1.6100	-4.167%	16	5,565	-64.596%
2025-12-12	1.6000	1.6800	1.6000	1.6800	+5.000%	26	5,559	-66.071%
2025-12-05	1.4500	1.6000	1.4500	1.6000	+28.000%	3	5,535	-64.375%
2025-12-02	1.2500	1.2500	1.2500	1.2500	-6.716%	1	5,535	-54.400%
2025-12-01	1.3200	1.3400	1.3200	1.3400	-5.634%	2	5,535	-57.463%
2025-11-28	1.4200	1.4200	1.4200	1.4200	+10.078%	1	5,535	-59.859%
2025-11-26	1.2800	1.2900	1.2700	1.2900	+3.200%	16	5,548	-55.814%
2025-11-25	1.2500	1.2500	1.2500	1.2500	+9.649%	6	5,548	-54.400%
2025-11-18	1.1400	1.1400	1.1400	1.1400	-12.977%	5	5,548	-50.000%
2025-11-17	1.3100	1.3100	1.3100	1.3100	-10.274%	1	5,548	-56.489%
2025-11-14	1.4400	1.4600	1.4400	1.4600	-2.667%	35	5,549	-60.959%
2025-11-13	1.6200	1.6200	1.5000	1.5000	-15.254%	3	5,573	-62.000%
2025-11-12	1.8500	1.9000	1.7700	1.7700	+4.118%	54	5,575	-67.797%
2025-11-11	1.6100	1.7100	1.6100	1.7000	0.000%	39	5,504	-66.471%
2025-11-10	1.7200	1.7200	1.6200	1.7000	+1.190%	102	5,504	-66.471%
2025-11-07	1.6700	1.6900	1.6700	1.6800	+3.067%	44	5,429	-66.071%
2025-11-06	1.6200	1.6300	1.6200	1.6300	+15.603%	20	5,386	-65.031%
2025-11-05	1.4000	1.4500	1.3800	1.4100	-17.544%	158	5,388	-59.574%
2025-11-04	1.5200	1.7600	1.5200	1.7100	+0.588%	1,382	5,283	-66.667%
2025-11-03	1.5800	1.7000	1.5800	1.7000	+1.190%	76	5,183	-66.471%
2025-10-31	1.6200	1.6800	1.6200	1.6800	+6.329%	105	5,183	-66.071%
2025-10-30	1.6000	1.6200	1.5500	1.5800	+6.757%	173	5,172	-63.924%
2025-10-29	1.4000	1.4800	1.4000	1.4800	+23.333%	69	5,010	-61.486%
2025-10-28	1.2000	1.2000	1.2000	1.2000	-18.367%	1	4,976	-52.500%
2025-10-27	1.3800	1.4700	1.3500	1.4700	+9.701%	18	4,978	-61.224%
2025-10-24	1.3400	1.3400	1.3400	1.3400	+6.349%	1	4,978	-57.463%
2025-10-21	1.2900	1.3500	1.2600	1.2600	-5.970%	36	4,978	-54.762%
2025-10-20	1.3100	1.3400	1.3000	1.3400	-0.741%	346	4,986	-57.463%
2025-10-17	1.2500	1.3500	1.2500	1.3500	+8.000%	217	4,996	-57.778%
2025-10-16	1.3600	1.3600	1.2500	1.2500	-10.714%	47	4,858	-54.400%
2025-10-15	1.4600	1.4600	1.4000	1.4000	+37.255%	11	4,874	-59.286%
2025-10-14	0.8900	1.0300	0.8400	1.0200	+12.088%	38	4,866	-44.118%
2025-10-13	0.9200	0.9200	0.9100	0.9100	+1.111%	2	4,855	-37.363%
2025-10-10	0.9000	0.9000	0.9000	0.9000	-8.163%	2	4,855	-36.667%
2025-10-08	0.9800	0.9800	0.9800	0.9800	-3.922%	1	4,855	-41.837%
2025-10-06	1.0400	1.0500	1.0200	1.0200	-6.422%	297	4,855	-44.118%
2025-10-03	1.0500	1.0900	1.0500	1.0900	+3.810%	2	5,147	-47.706%
2025-10-01	1.2300	1.2300	1.0500	1.0500	-22.222%	8	5,146	-45.714%
2025-09-29	1.3500	1.3500	1.3500	1.3500	-2.878%	1	5,148	-57.778%
2025-09-24	1.3900	1.3900	1.3900	1.3900	+0.725%	3	5,148	-58.993%
2025-09-23	1.4900	1.4900	1.3800	1.3800	+14.050%	2	5,148	-58.696%
2025-09-17	1.2100	1.2100	1.2100	1.2100	+14.151%	1	5,147	-52.893%
2025-09-15	1.0600	1.0600	1.0600	1.0600	0.000%	20	5,146	-46.226%
2025-09-12	1.0600	1.0600	1.0600	1.0600	+7.071%	2	5,146	-46.226%
2025-09-10	1.0400	1.0400	0.9900	0.9900	-5.714%	28	5,144	-42.424%
2025-09-09	1.0500	1.0500	1.0500	1.0500	+3.960%	14	5,136	-45.714%
2025-09-04	1.0100	1.0100	1.0100	1.0100	-9.009%	1	5,136	-43.564%
2025-08-29	1.1100	1.1100	1.1100	1.1100	+11.000%	58	5,109	-48.649%
2025-08-28	1.0000	1.0000	1.0000	1.0000	+19.048%	1	5,109	-43.000%
2025-08-25	0.8400	0.8400	0.8400	0.8400	+86.667%	1	5,109	-32.143%
2025-08-05	0.4500	0.4500	0.4500	0.4500	-18.182%	3	5,109	+26.667%
2025-08-01	0.5500	0.5500	0.5500	0.5500	-19.118%	3	5,112	+3.636%
2025-07-31	0.6800	0.6800	0.6800	0.6800	-9.333%	1	5,109	-16.176%
2025-07-25	0.7500	0.7500	0.7500	0.7500	-1.316%	2	5,108	-24.000%
2025-07-24	0.7600	0.7600	0.7600	0.7600	+10.145%	263	5,108	-25.000%
2025-07-22	0.6900	0.7000	0.6900	0.6900	+16.949%	343	4,960	-17.391%
2025-07-15	0.5900	0.5900	0.5900	0.5900	-4.839%	1	4,883	-3.390%
2025-07-14	0.6200	0.6200	0.6200	0.6200	-7.463%	1	4,883	-8.065%
2025-07-10	0.6700	0.6700	0.6700	0.6700	+6.349%	5	4,883	-14.925%
2025-07-09	0.6300	0.6300	0.6300	0.6300	-33.684%	5	4,878	-9.524%
2025-07-07	0.9500	0.9500	0.9500	0.9500	+15.854%	1	4,878	-40.000%
2025-07-01	0.8200	0.8200	0.8200	0.8200	+2.500%	1	4,877	-30.488%
2025-06-26	0.8000	0.8000	0.8000	0.8000	+17.647%	1	4,876	-28.750%
2025-06-24	0.6900	0.6900	0.6800	0.6800	+6.250%	2	4,875	-16.176%
2025-06-20	0.6400	0.6400	0.6400	0.6400	+8.475%	2	4,877	-10.938%
2025-06-18	0.5900	0.5900	0.5900	0.5900	+9.259%	115	4,877	-3.390%
2025-06-12	0.5400	0.5400	0.5400	0.5400	-6.897%	3	4,877	+5.556%
2025-06-11	0.5800	0.5800	0.5800	0.5800	+11.538%	2	4,877	-1.724%
2025-06-05	0.5200	0.5200	0.5200	0.5200	-8.772%	57	4,877	+9.615%
2025-05-28	0.5700	0.5700	0.5700	0.5700	+5.556%	13	4,860	0.000%
2025-05-15	0.5800	0.5800	0.5400	0.5400	+28.571%	210	4,860	+5.556%
2025-05-12	0.4200	0.4300	0.4200	0.4200	+23.529%	1,413	4,651	+35.714%
2025-05-05	0.3400	0.3400	0.3400	0.3400	+3.030%	1	3,241	+67.647%
2025-05-02	0.3300	0.3300	0.3300	0.3300	+13.793%	2	3,240	+72.727%
2025-04-25	0.2900	0.2900	0.2900	0.2900	+7.407%	2	3,240	+96.552%
2025-04-24	0.2700	0.2700	0.2700	0.2700	+22.727%	1	3,240	+111.111%
2025-04-14	0.2200	0.2200	0.2200	0.2200	-4.348%	1	3,239	+159.091%
2025-04-08	0.2300	0.2300	0.2300	0.2300	-14.815%	1	3,238	+147.826%
2025-04-07	0.3000	0.3000	0.2700	0.2700	0.000%	101	3,237	+111.111%
2025-04-03	0.2700	0.2700	0.2700	0.2700	-50.909%	1	3,336	+111.111%
2025-03-21	0.5200	0.5500	0.5200	0.5500	-43.878%	4	3,335	+3.636%
2025-02-28	0.9300	0.9800	0.9300	0.9800	-20.325%	4	3,335	-41.837%
2025-02-10	1.1800	1.2300	1.1800	1.2300	+23.000%	2	3,335	-53.659%
2025-02-03	1.0000	1.0000	1.0000	1.0000	-23.077%	1	3,336	-43.000%
2025-01-28	1.3000	1.3000	1.3000	1.3000	+7.438%	1	3,335	-56.154%
2025-01-16	1.5000	1.5000	1.1200	1.2100	-6.202%	203	3,335	-52.893%
2025-01-15	1.3100	1.3300	1.2900	1.2900	+29.000%	500	3,134	-55.814%
2025-01-02	1.0000	1.0000	1.0000	1.0000	+8.696%	1	2,634	-43.000%
2024-12-31	0.9200	0.9200	0.9200	0.9200	-13.208%	1	2,635	-38.043%
2024-12-24	1.0600	1.0600	1.0600	1.0600	-6.195%	1	2,634	-46.226%
2024-12-23	1.1300	1.1300	1.1300	1.1300	-22.603%	4	2,634	-49.558%
2024-12-12	1.4700	1.4700	1.4600	1.4600	+12.308%	258	2,638	-60.959%
2024-12-04	1.3000	1.3000	1.3000	1.3000	-7.801%	1	2,886	-56.154%
2024-12-03	1.3900	1.4100	1.3900	1.4100	-15.060%	227	2,885	-59.574%
2024-11-27	1.6600	1.6600	1.6600	1.6600	+8.497%	1	3,097	-65.663%
2024-11-21	1.5300	1.5300	1.5300	1.5300	+8.511%	4	3,097	-62.745%
2024-11-19	1.4100	1.4100	1.4100	1.4100	+15.574%	1	3,097	-59.574%
2024-11-14	1.3400	1.3400	1.2200	1.2200	+8.929%	39	3,098	-53.279%
2024-11-08	1.1400	1.1400	1.1100	1.1200	+9.804%	618	3,059	-49.107%
2024-11-07	1.0500	1.2200	1.0200	1.0200	0.000%	2,763	2,758	-44.118%