Dark

BAC20260918C70
BAC Sep 18 2026 70.00 Call (BAC260918C00070000)
option OPRA

EOD

Jul 1, 2026

0.1300+30.000%(+0.0300)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.1500	0.1500	0.1200	0.1300	+30.000%	20	2,591	0.000%
2026-06-30	0.1000	0.1000	0.0900	0.1000	-16.667%	21	2,585	+30.000%
2026-06-29	0.1300	0.1300	0.1200	0.1200	-7.692%	61	2,571	+8.333%
2026-06-26	0.1300	0.1300	0.1300	0.1300	-13.333%	3	2,566	0.000%
2026-06-25	0.1800	0.1800	0.1400	0.1500	+25.000%	102	2,566	-13.333%
2026-06-24	0.1200	0.1200	0.1200	0.1200	-14.286%	4	2,608	+8.333%
2026-06-23	0.1400	0.1400	0.1400	0.1400	+7.692%	23	2,604	-7.143%
2026-06-22	0.1500	0.1600	0.1300	0.1300	+18.182%	83	2,598	0.000%
2026-06-18	0.1100	0.1100	0.1100	0.1100	-31.250%	670	2,672	+18.182%
2026-06-17	0.1700	0.1800	0.1600	0.1600	+23.077%	85	2,672	-18.750%
2026-06-16	0.1300	0.1300	0.1300	0.1300	+18.182%	7	2,615	0.000%
2026-06-15	0.1200	0.1200	0.1000	0.1100	0.000%	31	2,615	+18.182%
2026-06-11	0.1100	0.1100	0.1100	0.1100	0.000%	1	2,613	+18.182%
2026-06-10	0.1100	0.1100	0.1100	0.1100	0.000%	4	2,612	+18.182%
2026-06-09	0.1000	0.1100	0.1000	0.1100	+22.222%	51	2,612	+18.182%
2026-06-08	0.0900	0.1100	0.0900	0.0900	-10.000%	89	2,652	+44.444%
2026-06-05	0.1100	0.1100	0.1000	0.1000	0.000%	30	2,676	+30.000%
2026-06-04	0.0900	0.1100	0.0900	0.1000	+66.667%	109	2,686	+30.000%
2026-06-03	0.0600	0.0600	0.0600	0.0600	0.000%	10	2,710	+116.667%
2026-06-02	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,710	+116.667%
2026-06-01	0.0600	0.0600	0.0600	0.0600	+20.000%	1	2,709	+116.667%
2026-05-26	0.0500	0.0500	0.0500	0.0500	-16.667%	14	2,710	+160.000%
2026-05-14	0.0500	0.0600	0.0500	0.0600	0.000%	2	2,710	+116.667%
2026-05-12	0.0600	0.0600	0.0600	0.0600	0.000%	1	2,710	+116.667%
2026-05-11	0.0700	0.0700	0.0600	0.0600	-14.286%	122	2,710	+116.667%
2026-05-08	0.0800	0.0800	0.0700	0.0700	-12.500%	5	2,648	+85.714%
2026-05-07	0.0800	0.0800	0.0800	0.0800	-20.000%	400	2,648	+62.500%
2026-05-06	0.0900	0.1000	0.0900	0.1000	+25.000%	243	2,417	+30.000%
2026-05-05	0.0800	0.0800	0.0800	0.0800	+14.286%	501	2,355	+62.500%
2026-05-04	0.0800	0.0800	0.0700	0.0700	-30.000%	505	2,418	+85.714%
2026-05-01	0.1000	0.1000	0.0800	0.1000	+42.857%	5	2,172	+30.000%
2026-04-29	0.0700	0.0700	0.0700	0.0700	0.000%	3	2,172	+85.714%
2026-04-24	0.0700	0.0700	0.0700	0.0700	-36.364%	331	2,170	+85.714%
2026-04-22	0.1100	0.1100	0.1100	0.1100	-8.333%	2	2,005	+18.182%
2026-04-21	0.1200	0.1200	0.1200	0.1200	0.000%	1	2,003	+8.333%
2026-04-17	0.1200	0.1200	0.1200	0.1200	0.000%	2	2,003	+8.333%
2026-04-16	0.1400	0.1400	0.1200	0.1200	+9.091%	21	2,003	+8.333%
2026-04-13	0.1100	0.1100	0.1100	0.1100	-21.429%	250	1,982	+18.182%
2026-04-09	0.1400	0.1400	0.1400	0.1400	+16.667%	1	1,732	-7.143%
2026-04-07	0.1200	0.1200	0.1200	0.1200	+20.000%	19	1,731	+8.333%
2026-04-02	0.1000	0.1000	0.1000	0.1000	+11.111%	10	1,722	+30.000%
2026-04-01	0.0900	0.0900	0.0900	0.0900	0.000%	9	1,722	+44.444%
2026-03-26	0.0900	0.0900	0.0900	0.0900	+12.500%	2	1,722	+44.444%
2026-03-24	0.0800	0.0800	0.0800	0.0800	-20.000%	2	1,724	+62.500%
2026-03-23	0.1000	0.1000	0.1000	0.1000	0.000%	1	1,725	+30.000%
2026-03-19	0.1000	0.1000	0.1000	0.1000	+11.111%	1	1,726	+30.000%
2026-03-18	0.0900	0.0900	0.0900	0.0900	-25.000%	1	1,727	+44.444%
2026-03-16	0.1200	0.1200	0.1200	0.1200	-14.286%	1	1,727	+8.333%
2026-03-13	0.1500	0.1500	0.1400	0.1400	-6.667%	28	1,726	-7.143%
2026-03-12	0.1500	0.1500	0.1500	0.1500	-21.053%	2	1,708	-13.333%
2026-03-06	0.1800	0.1900	0.1800	0.1900	-26.923%	3	1,708	-31.579%
2026-03-05	0.2600	0.2600	0.2600	0.2600	-13.333%	2	1,710	-50.000%
2026-03-03	0.2800	0.3000	0.2800	0.3000	+7.143%	22	1,710	-56.667%
2026-03-02	0.2900	0.2900	0.2800	0.2800	-6.667%	5	1,691	-53.571%
2026-02-27	0.2500	0.3000	0.2500	0.3000	-16.667%	25	1,691	-56.667%
2026-02-26	0.3000	0.3600	0.3000	0.3600	+9.091%	3	1,668	-63.889%
2026-02-25	0.3300	0.3300	0.3300	0.3300	+3.125%	3	1,664	-60.606%
2026-02-24	0.3100	0.3200	0.3100	0.3200	-25.581%	24	1,664	-59.375%
2026-02-20	0.4400	0.4400	0.4300	0.4300	-8.511%	24	1,640	-69.767%
2026-02-19	0.4300	0.4700	0.4300	0.4700	-6.000%	10	1,634	-72.340%
2026-02-18	0.5000	0.5000	0.5000	0.5000	+4.167%	28	1,628	-74.000%
2026-02-13	0.4700	0.4800	0.4700	0.4800	-9.434%	24	1,581	-72.917%
2026-02-11	0.6000	0.6000	0.5300	0.5300	-15.873%	5	1,581	-75.472%
2026-02-10	0.6300	0.6300	0.6300	0.6300	-22.222%	2	1,580	-79.365%
2026-02-06	0.8200	0.8200	0.8000	0.8100	+28.571%	20	1,580	-83.951%
2026-02-05	0.6500	0.6600	0.6300	0.6300	-12.500%	64	1,580	-79.365%
2026-02-04	0.6000	0.7300	0.6000	0.7200	+28.571%	35	1,554	-81.944%
2026-02-03	0.5600	0.5600	0.5600	0.5600	+16.667%	55	1,524	-76.786%
2026-02-02	0.4200	0.4800	0.4200	0.4800	+6.667%	15	1,514	-72.917%
2026-01-30	0.3900	0.4500	0.3900	0.4500	+15.385%	114	1,503	-71.111%
2026-01-29	0.3800	0.3900	0.3800	0.3900	+14.706%	37	1,457	-66.667%
2026-01-28	0.3400	0.3400	0.3400	0.3400	-2.857%	1	1,457	-61.765%
2026-01-27	0.3500	0.3500	0.3500	0.3500	-10.256%	2	1,456	-62.857%
2026-01-23	0.2800	0.3900	0.2800	0.3900	-2.500%	160	1,454	-66.667%
2026-01-22	0.4100	0.4100	0.4000	0.4000	-9.091%	15	1,365	-67.500%
2026-01-21	0.4400	0.4400	0.4400	0.4400	+7.317%	10	1,361	-70.455%
2026-01-20	0.4100	0.4100	0.4100	0.4100	-6.818%	41	1,351	-68.293%
2026-01-16	0.4000	0.4400	0.4000	0.4400	+10.000%	459	1,382	-70.455%
2026-01-15	0.4000	0.4000	0.4000	0.4000	+2.564%	1	1,382	-67.500%
2026-01-14	0.4100	0.4100	0.3900	0.3900	-43.478%	372	1,381	-66.667%
2026-01-12	0.7900	0.7900	0.6900	0.6900	-20.690%	8	1,193	-81.159%
2026-01-09	0.5600	0.8700	0.5600	0.8700	-2.247%	90	1,191	-85.057%
2026-01-08	0.9000	0.9000	0.8900	0.8900	+11.250%	367	1,191	-85.393%
2026-01-07	0.8500	0.8500	0.8000	0.8000	-22.330%	15	841	-83.750%
2026-01-06	1.0100	1.0300	1.0000	1.0300	+3.000%	69	839	-87.379%
2026-01-05	0.9300	1.0000	0.9300	1.0000	+5.263%	20	817	-87.000%
2025-12-23	0.9500	0.9500	0.9500	0.9500	+2.151%	11	817	-86.316%
2025-12-22	0.9000	0.9300	0.9000	0.9300	+5.682%	101	807	-86.022%
2025-12-12	0.8000	0.8900	0.8000	0.8800	+29.412%	26	805	-85.227%
2025-12-09	0.6800	0.6800	0.6800	0.6800	-2.857%	165	786	-80.882%
2025-12-08	0.5900	0.7400	0.5900	0.7000	-2.778%	371	951	-81.429%
2025-12-03	0.7200	0.7200	0.7200	0.7200	+18.033%	133	1,321	-81.944%
2025-12-02	0.6100	0.6100	0.6100	0.6100	-6.154%	6	1,195	-78.689%
2025-12-01	0.6700	0.6700	0.6300	0.6500	-7.143%	535	1,189	-80.000%
2025-11-21	0.7000	0.7000	0.7000	0.7000	+12.903%	7	688	-81.429%
2025-11-18	0.6200	0.6200	0.6200	0.6200	-26.190%	5	688	-79.032%
2025-11-13	0.8400	0.8400	0.8400	0.8400	-8.696%	1	683	-84.524%
2025-11-07	0.8800	0.9200	0.8800	0.9200	0.000%	31	682	-85.870%
2025-11-04	0.9200	0.9200	0.9200	0.9200	+2.222%	1	712	-85.870%
2025-10-31	0.8600	0.9000	0.8600	0.9000	+18.421%	12	712	-85.556%
2025-10-29	0.7400	0.7600	0.7400	0.7600	+7.042%	2	702	-82.895%
2025-10-28	0.7100	0.7100	0.7100	0.7100	-5.333%	3	703	-81.690%
2025-10-27	0.7500	0.7500	0.7500	0.7500	+4.167%	1	703	-82.667%
2025-10-24	0.7200	0.7200	0.7200	0.7200	+4.348%	2	703	-81.944%
2025-10-20	0.7000	0.7000	0.6900	0.6900	+38.000%	160	701	-81.159%
2025-10-14	0.4500	0.5000	0.4300	0.5000	0.000%	6	759	-74.000%
2025-10-09	0.5000	0.5000	0.5000	0.5000	-9.091%	2	758	-74.000%
2025-10-06	0.5500	0.5500	0.5500	0.5500	+1.852%	114	758	-76.364%
2025-10-03	0.5400	0.5400	0.5400	0.5400	-1.818%	1	758	-75.926%
2025-10-01	0.5500	0.5500	0.5500	0.5500	-11.290%	6	758	-76.364%
2025-09-30	0.6300	0.6300	0.6200	0.6200	-11.429%	3	758	-79.032%
2025-09-29	0.7100	0.7100	0.7000	0.7000	-4.110%	6	760	-81.429%
2025-09-26	0.7300	0.7300	0.7300	0.7300	+1.389%	1	755	-82.192%
2025-09-24	0.7400	0.7400	0.7200	0.7200	+5.882%	4	754	-81.944%
2025-09-22	0.6500	0.6800	0.6400	0.6800	-6.849%	59	752	-80.882%
2025-09-19	0.7600	0.7600	0.7300	0.7300	+2.817%	2	706	-82.192%
2025-09-18	0.7100	0.7100	0.7100	0.7100	+10.938%	1	706	-81.690%
2025-09-17	0.6400	0.6400	0.6400	0.6400	+18.519%	1	705	-79.688%
2025-09-16	0.5400	0.5400	0.5400	0.5400	-3.571%	2	705	-75.926%
2025-09-15	0.5600	0.5600	0.5600	0.5600	-1.754%	25	704	-76.786%
2025-09-11	0.5200	0.5900	0.5200	0.5700	+18.750%	34	679	-77.193%
2025-09-08	0.4800	0.4800	0.4800	0.4800	-12.727%	7	650	-72.917%
2025-09-02	0.5500	0.5500	0.5500	0.5500	-1.786%	25	657	-76.364%
2025-08-28	0.5500	0.5800	0.5500	0.5600	+7.692%	628	657	-76.786%
2025-08-27	0.5300	0.5300	0.5000	0.5200	+92.593%	1,290	1,261	-75.000%
2025-08-04	0.2800	0.2800	0.2700	0.2700	-3.571%	1,233	2,247	-51.852%
2025-08-01	0.3000	0.3000	0.2800	0.2800	-30.000%	704	1,040	-53.571%
2025-07-28	0.4000	0.4000	0.4000	0.4000	0.000%	20	590	-67.500%
2025-07-25	0.4000	0.4000	0.4000	0.4000	-9.091%	5	590	-67.500%
2025-07-24	0.4200	0.4500	0.4200	0.4400	+15.789%	110	590	-70.455%
2025-07-21	0.3800	0.3800	0.3800	0.3800	+8.571%	1	500	-65.789%
2025-07-18	0.3500	0.3500	0.3500	0.3500	+6.061%	4	500	-62.857%
2025-07-17	0.3300	0.3300	0.3300	0.3300	+22.222%	10	504	-60.606%
2025-07-16	0.2700	0.2700	0.2700	0.2700	-22.857%	2	494	-51.852%
2025-07-10	0.3500	0.3500	0.3500	0.3500	0.000%	5	494	-62.857%
2025-07-09	0.3500	0.3500	0.3500	0.3500	-10.256%	12	489	-62.857%
2025-07-08	0.3800	0.3900	0.3800	0.3900	-26.415%	24	500	-66.667%
2025-07-03	0.5300	0.5300	0.5300	0.5300	+15.217%	1	491	-75.472%
2025-07-01	0.4400	0.4600	0.4400	0.4600	+2.222%	5	491	-71.739%
2025-06-27	0.4500	0.4500	0.4500	0.4500	+2.273%	1	490	-71.111%
2025-06-26	0.4400	0.4400	0.4400	0.4400	+18.919%	2	490	-70.455%
2025-06-25	0.4000	0.4000	0.3700	0.3700	-5.128%	2	489	-64.865%
2025-06-24	0.3900	0.3900	0.3900	0.3900	+21.875%	1	487	-66.667%
2025-06-18	0.3200	0.3200	0.3200	0.3200	+6.667%	82	458	-59.375%
2025-06-05	0.3000	0.3000	0.3000	0.3000	+7.143%	4	458	-56.667%
2025-06-02	0.2800	0.2800	0.2800	0.2800	-12.500%	21	456	-53.571%
2025-05-28	0.3200	0.3200	0.3200	0.3200	+45.455%	13	456	-59.375%
2025-05-12	0.2200	0.2200	0.2200	0.2200	+57.143%	274	443	-40.909%
2025-04-14	0.1400	0.1400	0.1400	0.1400	-22.222%	1	275	-7.143%
2025-04-07	0.1800	0.1800	0.1800	0.1800	-37.931%	10	274	-27.778%
2025-03-31	0.2900	0.2900	0.2900	0.2900	-3.333%	1	284	-55.172%
2025-03-19	0.3000	0.3000	0.3000	0.3000	+7.143%	1	285	-56.667%
2025-03-18	0.2800	0.2800	0.2800	0.2800	0.000%	4	284	-53.571%
2025-03-17	0.2800	0.2800	0.2800	0.2800	-6.667%	4	284	-53.571%
2025-03-07	0.3000	0.3000	0.3000	0.3000	+7.143%	20	280	-56.667%
2025-03-06	0.2900	0.2900	0.2800	0.2800	-15.152%	261	328	-53.571%
2025-03-05	0.3400	0.3400	0.3300	0.3300	-21.429%	134	328	-60.606%
2025-03-04	0.4300	0.4300	0.4200	0.4200	-40.845%	1,406	368	-69.048%
2025-02-14	0.7100	0.7100	0.7100	0.7100	-5.333%	2	1,674	-81.690%
2025-01-17	0.7300	0.7500	0.7200	0.7500	+1.351%	202	1,573	-82.667%
2025-01-16	0.6400	0.7400	0.6400	0.7400	-17.778%	4	1,573	-82.432%
2025-01-15	0.8400	0.9000	0.8000	0.9000	+25.000%	1,212	1,573	-85.556%
2025-01-06	0.7000	0.7200	0.6900	0.7200	+5.882%	463	450	-81.944%
2025-01-03	0.8600	1.0100	0.5900	0.6800	+9.677%	50	14	-80.882%
2024-12-27	0.5900	0.6200	0.5900	0.6200	0.000%	4	0	-79.032%