Dark

BAC20261218C18
BAC Dec 18 2026 18.00 Call (BAC261218C00018000)
option OPRA

Inactive

Jun 5, 2026

36.32-0.629%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-05	36.3200	36.3200	36.3200	36.3200	-0.629%	2	10	0.000%
2026-06-04	35.3900	37.3500	34.8500	36.5500	+16.142%	2,155	10	-0.629%
2026-02-27	31.6200	31.6200	31.4700	31.4700	-17.618%	2	553	+15.412%
2026-01-09	38.2000	38.2000	38.2000	38.2000	+0.131%	2	553	-4.921%
2026-01-07	38.0400	38.1500	37.9800	38.1500	-2.654%	5	553	-4.797%
2026-01-06	39.1900	39.1900	39.1900	39.1900	+12.389%	1	553	-7.323%
2025-10-24	34.8700	34.8700	34.8700	34.8700	+3.013%	5	560	+4.158%
2025-10-20	33.8500	33.8500	33.8500	33.8500	+1.045%	1	565	+7.297%
2025-10-17	33.0500	33.5000	33.0500	33.5000	-0.888%	3	565	+8.418%
2025-10-15	33.8000	33.8000	33.8000	33.8000	+3.681%	1	565	+7.456%
2025-10-14	32.6000	32.6000	32.6000	32.6000	+5.502%	1	565	+11.411%
2025-10-10	31.5500	31.5500	30.9000	30.9000	-4.127%	14	565	+17.540%
2025-10-09	31.9900	32.2300	31.9900	32.2300	-0.525%	2	565	+12.690%
2025-10-08	32.7000	32.7000	32.4000	32.4000	-0.154%	3	565	+12.099%
2025-10-07	32.8000	33.1000	32.4500	32.4500	-0.154%	4	568	+11.926%
2025-10-06	33.2500	33.2500	32.4000	32.5000	-0.459%	6	568	+11.754%
2025-10-02	32.6500	32.6500	32.6500	32.6500	-1.805%	1	568	+11.240%
2025-10-01	33.2500	33.2500	33.2500	33.2500	-0.449%	1	569	+9.233%
2025-09-30	34.3000	34.3000	33.4000	33.4000	-3.746%	4	570	+8.743%
2025-09-29	34.7000	34.7000	34.7000	34.7000	+2.815%	1	572	+4.669%
2025-09-25	33.7500	33.7500	33.7500	33.7500	+0.148%	1	572	+7.615%
2025-09-24	33.7000	33.7000	33.7000	33.7000	-0.296%	1	572	+7.774%
2025-09-23	33.9000	33.9000	33.8000	33.8000	-0.588%	3	573	+7.456%
2025-09-22	34.0000	34.0000	34.0000	34.0000	-1.449%	1	576	+6.824%
2025-09-19	34.5000	34.5000	34.5000	34.5000	+0.437%	1	576	+5.275%
2025-09-18	33.7000	34.3500	33.4800	34.3500	+2.080%	6	577	+5.735%
2025-09-17	33.2000	33.6500	33.2000	33.6500	+2.591%	3	579	+7.935%
2025-09-16	32.7000	32.8000	32.6500	32.8000	-0.606%	3	579	+10.732%
2025-09-15	33.0000	33.0000	33.0000	33.0000	-0.452%	1	580	+10.061%
2025-09-12	33.1500	33.1500	33.1500	33.1500	+5.238%	1	580	+9.563%
2025-09-08	32.1000	32.3500	31.5000	31.5000	-0.631%	7	580	+15.302%
2025-09-05	31.7000	31.7000	31.7000	31.7000	-2.160%	2	580	+14.574%
2025-09-02	32.4000	32.4000	32.4000	32.4000	-1.220%	1	580	+12.099%
2025-08-29	32.8400	32.8700	32.7500	32.8000	+0.583%	19	566	+10.732%
2025-08-28	32.5600	32.6100	32.5600	32.6100	+0.897%	6	566	+11.377%
2025-08-27	32.4500	32.4500	32.3200	32.3200	+1.795%	8	560	+12.376%
2025-08-26	31.6500	31.7500	31.6500	31.7500	+0.475%	12	563	+14.394%
2025-08-25	31.4900	31.6000	31.4800	31.6000	-0.221%	4	563	+14.937%
2025-08-22	30.5000	31.6800	30.5000	31.6700	+4.178%	18	561	+14.683%
2025-08-21	30.4000	30.4000	30.4000	30.4000	-0.654%	1	547	+19.474%
2025-08-20	30.6000	30.6000	30.6000	30.6000	+1.493%	2	547	+18.693%
2025-08-19	30.1500	30.1500	30.1500	30.1500	+0.836%	2	547	+20.464%
2025-08-18	29.3500	29.9000	29.3500	29.9000	+2.749%	10	547	+21.472%
2025-08-15	29.9000	29.9000	29.1000	29.1000	-2.185%	12	547	+24.811%
2025-08-14	29.5000	29.7500	29.5000	29.7500	+0.337%	5	547	+22.084%
2025-08-13	29.7500	29.7500	29.6500	29.6500	+3.671%	11	547	+22.496%
2025-08-12	28.6100	28.6100	28.6000	28.6000	+0.704%	2	537	+26.993%
2025-08-11	28.3000	28.4000	28.3000	28.4000	+0.531%	3	537	+27.887%
2025-08-08	27.5000	28.2500	27.5000	28.2500	+3.860%	6	536	+28.566%
2025-08-07	27.7500	27.8000	27.2000	27.2000	-1.378%	4	536	+33.529%
2025-08-06	27.6000	28.0500	27.5800	27.5800	-0.791%	6	535	+31.690%
2025-08-05	27.8000	27.8000	27.8000	27.8000	-0.891%	1	536	+30.647%
2025-08-04	27.9500	28.0500	27.9500	28.0500	+1.081%	2	536	+29.483%
2025-08-01	28.8500	28.8500	27.7500	27.7500	-5.772%	4	537	+30.883%
2025-07-31	29.7000	30.0000	29.4500	29.4500	-3.601%	9	535	+23.328%
2025-07-24	30.5000	30.5500	30.5000	30.5500	+3.209%	2	532	+18.887%
2025-07-21	29.6500	29.6500	29.6000	29.6000	+0.680%	2	532	+22.703%
2025-07-18	29.4000	29.4000	29.4000	29.4000	+1.205%	2	533	+23.537%
2025-07-17	27.7500	29.0500	27.7500	29.0500	+3.381%	4	532	+25.026%
2025-07-16	28.0500	28.6500	28.0500	28.1000	-0.882%	4	529	+29.253%
2025-07-15	28.8000	28.8000	28.3500	28.3500	-1.903%	5	526	+28.113%
2025-07-11	28.8500	28.9000	28.8500	28.9000	-2.266%	3	525	+25.675%
2025-07-09	29.5700	29.5700	29.5700	29.5700	+0.068%	3	525	+22.827%
2025-07-08	29.5500	29.5500	29.5500	29.5500	-0.839%	2	525	+22.910%
2025-06-27	29.8000	29.8000	29.8000	29.8000	+52.430%	1	525	+21.879%
2025-04-09	19.5500	19.5500	19.5500	19.5500	+0.256%	1	525	+85.780%
2025-04-08	19.5000	19.5000	19.5000	19.5000	+9.551%	1	525	+86.256%
2025-04-07	18.2500	18.4500	17.7500	17.8000	-34.438%	511	525	+104.045%
2025-02-28	27.1500	27.1500	27.1500	27.1500	-5.827%	2	33	+33.775%
2025-01-16	28.8300	28.8300	28.8300	28.8300	+1.158%	1	33	+25.980%
2024-12-05	28.5000	28.5000	28.5000	28.5000	+1.496%	1	34	+27.439%
2024-11-19	28.0800	28.0800	28.0800	28.0800	+2.970%	1	35	+29.345%
2024-11-08	27.2700	27.2700	27.2700	27.2700	+14.340%	2	34	+33.187%
2024-11-05	23.8500	23.8500	23.8500	23.8500	+1.403%	2	34	+52.285%
2024-11-04	23.9800	23.9800	23.5200	23.5200	-4.970%	3	34	+54.422%
2024-10-18	24.8000	24.8000	24.7500	24.7500	+12.398%	30	31	+46.747%
2024-09-23	22.0200	22.0200	22.0200	22.0200	+1.475%	10	47	+64.941%
2024-09-10	21.7000	21.7000	21.7000	21.7000	+2.600%	2	47	+67.373%
2024-08-22	21.0000	21.1500	21.0000	21.1500	-3.645%	3	47	+71.726%
2024-08-19	21.9500	21.9500	21.9500	21.9500	+1.715%	1	46	+65.467%
2024-08-16	21.5800	21.5800	21.5800	21.5800	+13.281%	4	46	+68.304%
2024-08-05	19.1500	19.1500	19.0500	19.0500	-19.245%	2	46	+90.656%
2024-07-29	23.5900	23.5900	23.5900	23.5900	-5.070%	5	46	+53.964%
2024-07-22	24.8500	24.8500	24.8500	24.8500	-6.156%	1	41	+46.157%
2024-07-17	26.4800	26.4800	26.4800	26.4800	+1.690%	1	42	+37.160%
2024-07-16	26.0400	26.0400	26.0400	26.0400	+0.154%	1	41	+39.478%
2024-07-11	26.0000	26.0000	26.0000	26.0000	+17.381%	1	41	+39.692%
2024-06-28	22.1500	22.1500	22.1500	22.1500	+13.299%	2	40	+63.973%
2024-06-25	19.5500	19.5500	19.5500	19.5500	-19.215%	1	39	+85.780%
2024-06-24	24.2000	24.2000	24.2000	24.2000	+10.000%	1	39	+50.083%
2024-06-18	22.0000	22.0000	22.0000	22.0000	-0.227%	2	36	+65.091%
2024-06-12	22.0500	22.0500	22.0500	22.0500	0.000%	1	36	+64.717%
2024-06-05	21.9000	22.0500	21.9000	22.0500	+0.227%	2	36	+64.717%
2024-05-22	22.0000	22.0000	22.0000	22.0000	+2.136%	1	36	+65.091%
2024-05-16	21.5400	21.5400	21.5400	21.5400	+2.571%	1	36	+68.617%
2024-05-07	21.0000	21.0000	21.0000	21.0000	+1.942%	1	36	+72.952%
2024-04-26	20.4000	20.6000	20.4000	20.6000	+1.229%	4	36	+76.311%
2024-04-22	19.6500	20.3500	19.6500	20.3500	+4.359%	5	36	+78.477%
2024-04-19	18.9000	19.5000	18.9000	19.5000	+5.121%	7	34	+86.256%
2024-04-18	18.5500	18.5500	18.5500	18.5500	+1.923%	1	34	+95.795%
2024-04-17	18.2000	18.2000	18.2000	18.2000	+3.704%	1	34	+99.560%
2024-04-16	17.3500	17.5500	17.3500	17.5500	-5.898%	4	34	+106.952%
2024-04-15	19.1000	19.1000	18.6500	18.6500	-7.214%	3	33	+94.745%
2024-04-09	20.1000	20.1000	20.1000	20.1000	+0.500%	1	33	+80.697%
2024-03-21	20.0000	20.0000	20.0000	20.0000	+5.708%	35	34	+81.600%
2024-03-18	18.9200	18.9200	18.9200	18.9200	+3.388%	1	70	+91.966%
2024-03-15	18.3000	18.3000	18.3000	18.3000	-1.348%	2	68	+98.470%
2024-03-14	18.5500	18.5500	18.5500	18.5500	-2.162%	1	68	+95.795%
2024-03-13	18.9500	18.9600	18.9500	18.9600	-0.053%	3	68	+91.561%
2024-03-12	18.9700	18.9700	18.9700	18.9700	+10.936%	1	70	+91.460%
2024-03-04	17.1000	17.1000	17.1000	17.1000	+5.556%	10	70	+112.398%
2024-02-28	16.2000	16.2000	16.2000	16.2000	-2.410%	19	70	+124.198%
2024-02-27	16.6000	16.6000	16.6000	16.6000	+3.750%	2	70	+118.795%
2024-02-21	16.0000	16.0000	16.0000	16.0000	-3.323%	19	70	+127.000%
2024-02-20	16.4700	16.5500	16.4700	16.5500	+5.079%	5	51	+119.456%
2024-02-05	15.7500	15.7500	15.7500	15.7500	-15.094%	4	47	+130.603%
2024-01-31	18.5500	18.5500	18.5500	18.5500	-3.886%	1	43	+95.795%
2024-01-30	19.3000	19.3000	19.3000	19.3000	+11.884%	35	42	+88.187%
2024-01-25	17.2500	17.2500	17.2500	17.2500	0.000%	1	7	+110.551%
2024-01-22	17.2500	17.2500	17.2500	17.2500	+11.004%	1	6	+110.551%
2024-01-19	15.5400	15.5400	15.5400	15.5400	+3.946%	1	5	+133.719%
2024-01-16	14.9500	14.9500	14.9500	14.9500	-4.167%	1	4	+142.943%
2024-01-12	15.7500	15.7500	15.6000	15.6000	0.000%	3	0	+132.821%