Dark

BAC20261218C25
BAC Dec 18 2026 25.00 Call (BAC261218C00025000)
option OPRA

Inactive

May 4, 2026

28.17-1.158%(-0.33)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-05-04	28.1700	28.1700	28.1700	28.1700	-1.158%	1	857	0.000%
2026-04-14	28.5000	28.5000	28.5000	28.5000	+22.581%	1	858	-1.158%
2026-03-16	23.2500	23.2500	23.2500	23.2500	-10.577%	1	857	+21.161%
2026-02-24	26.0000	26.0000	26.0000	26.0000	-1.440%	2	856	+8.346%
2026-02-23	26.3800	26.3800	26.3800	26.3800	-5.448%	4	858	+6.785%
2026-02-19	27.9000	27.9000	27.9000	27.9000	+0.904%	4	862	+0.968%
2026-01-29	27.6500	27.6500	27.6500	27.6500	+2.369%	10	858	+1.881%
2026-01-28	27.0100	27.0100	27.0100	27.0100	-11.876%	10	868	+4.295%
2026-01-13	30.6500	30.6500	30.6500	30.6500	-4.843%	2	878	-8.091%
2026-01-06	32.2100	32.2100	32.2100	32.2100	+14.098%	1	876	-12.543%
2025-10-27	28.2800	28.2800	28.2300	28.2300	+13.647%	5	878	-0.213%
2025-10-13	24.8400	24.8400	24.8400	24.8400	-0.441%	1	878	+13.406%
2025-10-10	25.0500	25.0500	24.9500	24.9500	-8.035%	3	877	+12.906%
2025-09-23	27.1200	27.1300	27.1200	27.1300	-2.340%	2	877	+3.833%
2025-09-22	27.7800	27.7800	27.7800	27.7800	+1.018%	1	877	+1.404%
2025-09-18	27.5000	27.5000	27.5000	27.5000	+4.802%	1	877	+2.436%
2025-09-15	26.0800	26.2400	26.0800	26.2400	+3.962%	2	877	+7.355%
2025-09-08	25.1500	25.2400	25.1500	25.2400	-1.058%	2	877	+11.609%
2025-08-26	25.5100	25.5100	25.5100	25.5100	+2.573%	1	877	+10.427%
2025-08-25	24.8700	24.8700	24.8700	24.8700	-0.281%	1	877	+13.269%
2025-08-22	24.8000	24.9400	24.8000	24.9400	+8.200%	2	877	+12.951%
2025-08-14	22.8500	23.0500	22.8500	23.0500	+7.459%	3	877	+22.213%
2025-08-08	21.4500	21.4500	21.4500	21.4500	+3.373%	5	878	+31.329%
2025-08-07	20.7500	20.7500	20.7500	20.7500	-2.582%	1	883	+35.759%
2025-08-06	21.3000	21.3000	21.3000	21.3000	-8.974%	4	882	+32.254%
2025-07-21	23.4000	23.4000	23.4000	23.4000	-4.451%	10	878	+20.385%
2025-07-07	24.4900	24.4900	24.4900	24.4900	+8.411%	4	888	+15.027%
2025-06-25	22.5900	22.5900	22.5900	22.5900	+7.571%	4	888	+24.701%
2025-06-11	21.0000	21.0000	21.0000	21.0000	+46.341%	1	884	+34.143%
2025-04-09	13.4500	14.4000	13.3000	14.3500	+11.673%	30	885	+96.307%
2025-04-08	12.8000	12.9000	12.8000	12.8500	+4.472%	329	885	+119.222%
2025-04-07	12.2500	12.3000	12.2000	12.3000	-43.707%	547	646	+129.024%
2025-02-20	21.8500	21.8500	21.8500	21.8500	-3.702%	10	211	+28.924%
2025-01-23	22.6900	22.6900	22.6900	22.6900	-0.917%	1	212	+24.152%
2025-01-15	23.3000	23.3000	22.9000	22.9000	+12.919%	6	212	+23.013%
2024-12-19	20.2800	20.2800	20.2800	20.2800	-7.776%	1	207	+38.905%
2024-12-04	21.9900	21.9900	21.9900	21.9900	+2.042%	1	208	+28.104%
2024-11-22	21.5500	21.5500	21.5500	21.5500	-1.553%	2	208	+30.719%
2024-11-12	21.8900	21.8900	21.8900	21.8900	+17.815%	1	209	+28.689%
2024-10-18	18.5800	18.5800	18.5800	18.5800	+2.482%	2	209	+51.615%
2024-10-11	18.1000	18.1300	18.1000	18.1300	+10.549%	16	209	+55.378%
2024-10-09	16.4000	16.4000	16.4000	16.4000	0.000%	1	209	+71.768%
2024-10-07	16.4000	16.4000	16.4000	16.4000	-1.502%	1	209	+71.768%
2024-09-23	16.6500	16.6500	16.6500	16.6500	+2.147%	1	209	+69.189%
2024-09-19	16.3000	16.3000	16.3000	16.3000	+9.030%	1	209	+72.822%
2024-09-13	14.9500	14.9500	14.9500	14.9500	-9.558%	10	209	+88.428%
2024-09-04	16.5000	16.5300	16.5000	16.5300	-1.899%	32	204	+70.417%
2024-09-03	16.8500	16.8500	16.8500	16.8500	+5.181%	1	204	+67.181%
2024-08-26	16.0000	16.0300	16.0000	16.0200	+0.755%	70	205	+75.843%
2024-08-23	15.9000	15.9000	15.9000	15.9000	-0.563%	2	205	+77.170%
2024-08-15	15.9900	15.9900	15.9900	15.9900	+9.147%	3	205	+76.173%
2024-08-12	14.6500	14.6500	14.6500	14.6500	+3.901%	1	202	+92.287%
2024-08-07	14.8000	14.8000	14.1000	14.1000	+4.911%	11	201	+99.787%
2024-08-05	12.4500	13.4400	11.5000	13.4400	-22.625%	16	190	+109.598%
2024-07-31	17.3700	17.3700	17.3700	17.3700	-2.961%	15	195	+62.176%
2024-07-30	17.9000	17.9000	17.9000	17.9000	-2.717%	4	180	+57.374%
2024-07-25	18.4000	18.4000	18.4000	18.4000	-12.381%	2	180	+53.098%
2024-07-16	20.0000	21.0000	19.8800	21.0000	+23.894%	22	178	+34.143%
2024-07-05	16.9500	17.1500	16.9500	16.9500	+2.541%	40	158	+66.195%
2024-07-01	16.5300	16.5300	16.5300	16.5300	+6.645%	1	151	+70.417%
2024-06-26	15.5000	15.5000	15.5000	15.5000	-7.628%	1	152	+81.742%
2024-06-18	16.7800	16.7800	16.7800	16.7800	+12.997%	1	151	+67.878%
2024-05-29	14.8500	14.8500	14.8500	14.8500	-8.050%	1	151	+89.697%
2024-05-24	16.1500	16.1500	16.1500	16.1500	-0.981%	2	149	+74.427%
2024-05-22	16.3500	16.3500	16.3100	16.3100	+8.013%	44	149	+72.716%
2024-05-09	15.1000	15.1000	15.1000	15.1000	+2.721%	1	105	+86.556%
2024-05-07	14.7000	14.7000	14.7000	14.7000	+1.031%	1	105	+91.633%
2024-05-06	14.5500	14.5500	14.5500	14.5500	+0.692%	2	105	+93.608%
2024-05-02	14.4500	14.4500	14.4500	14.4500	+0.908%	1	103	+94.948%
2024-05-01	14.3200	14.3200	14.3200	14.3200	-0.279%	1	103	+96.718%
2024-04-30	14.3600	14.3600	14.3600	14.3600	+0.139%	1	102	+96.170%
2024-04-22	14.3400	14.3400	14.3400	14.3400	+21.939%	1	101	+96.444%
2024-04-17	12.4700	12.5600	11.7600	11.7600	-12.630%	6	101	+139.541%
2024-04-15	13.4600	13.4600	13.4600	13.4600	-8.684%	15	99	+109.287%
2024-04-03	14.7400	14.7400	14.7300	14.7400	+0.959%	4	84	+91.113%
2024-04-02	14.6000	14.6000	14.6000	14.6000	-0.680%	1	88	+92.945%
2024-03-28	14.5000	14.7000	14.5000	14.7000	+13.953%	9	83	+91.633%
2024-03-11	12.9000	12.9000	12.8000	12.9000	-5.147%	16	83	+118.372%
2024-03-08	13.6000	13.6000	13.6000	13.6000	+13.333%	2	81	+107.132%
2024-03-01	12.0700	12.0700	12.0000	12.0000	+2.564%	4	80	+134.750%
2024-02-27	11.7000	11.7000	11.6100	11.7000	+2.005%	29	82	+140.769%
2024-02-20	11.4700	11.4700	11.4700	11.4700	-1.966%	1	106	+145.597%
2024-02-15	10.7900	11.7000	10.7900	11.7000	+6.364%	11	105	+140.769%
2024-02-13	11.0000	11.0000	11.0000	11.0000	-2.222%	1	94	+156.091%
2024-02-08	11.2500	11.2500	11.2500	11.2500	+7.143%	1	93	+150.400%
2024-02-05	10.7500	10.7500	10.5000	10.5000	-1.869%	2	92	+168.286%
2024-02-01	11.2500	11.2500	10.7000	10.7000	-14.263%	26	92	+163.271%
2024-01-31	12.4800	12.4800	12.4800	12.4800	+4.000%	4	181	+125.721%
2024-01-30	11.5000	12.0000	11.5000	12.0000	+11.111%	121	181	+134.750%
2024-01-29	10.8000	10.8000	10.8000	10.8000	+2.176%	40	181	+160.833%
2024-01-25	10.5700	10.5700	10.5700	10.5700	+10.797%	1	141	+166.509%
2024-01-18	9.5400	9.5400	9.5400	9.5400	-3.636%	10	141	+195.283%
2024-01-16	9.9000	9.9000	9.9000	9.9000	-4.532%	20	131	+184.545%
2024-01-12	10.3700	10.3700	10.3700	10.3700	-2.629%	1	110	+171.649%
2024-01-11	10.7000	10.7000	10.6500	10.6500	-3.182%	70	110	+164.507%
2024-01-10	11.0000	11.0000	11.0000	11.0000	-5.172%	20	40	+156.091%
2024-01-08	11.6000	11.6000	11.6000	11.6000	0.000%	20	20	+142.845%