Dark

BAC20261218C30
BAC Dec 18 2026 30.00 Call (BAC261218C00030000)
option OPRA

Inactive

Jun 17, 2026

27.20+29.032%(+6.12)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-17	27.9800	28.1400	27.2000	27.2000	+29.032%	16	341	0.000%
2026-05-29	21.0800	21.0800	21.0800	21.0800	-6.519%	1	338	+29.032%
2026-05-27	22.5500	22.5500	22.5500	22.5500	+5.670%	5	338	+20.621%
2026-05-11	21.3400	21.3400	21.3400	21.3400	-9.958%	2	333	+27.460%
2026-05-07	23.7000	23.7000	23.7000	23.7000	-5.276%	1	334	+14.768%
2026-04-15	25.0200	25.0200	25.0200	25.0200	+9.258%	2	335	+8.713%
2026-04-09	22.9000	22.9000	22.9000	22.9000	+20.210%	10	338	+18.777%
2026-03-23	19.0500	19.0500	19.0500	19.0500	-2.308%	5	341	+42.782%
2026-03-11	19.5000	19.5000	19.5000	19.5000	-3.465%	1	345	+39.487%
2026-03-05	20.2000	20.2000	20.2000	20.2000	-10.540%	1	344	+34.653%
2026-02-26	22.5800	22.5800	22.5800	22.5800	-11.102%	2	344	+20.461%
2026-02-03	25.4000	25.4000	25.4000	25.4000	+8.547%	1	346	+7.087%
2026-01-14	22.9000	23.4000	22.9000	23.4000	-12.589%	2	347	+16.239%
2026-01-09	26.7700	26.7700	26.7700	26.7700	-3.357%	1	347	+1.606%
2026-01-06	27.5000	27.7000	27.4800	27.7000	-1.529%	11	347	-1.805%
2026-01-05	28.1300	28.1300	28.1300	28.1300	+5.041%	1	348	-3.306%
2025-12-22	26.7800	26.7800	26.7800	26.7800	+4.814%	1	348	+1.568%
2025-12-19	25.5500	25.5500	25.5500	25.5500	-0.467%	1	348	+6.458%
2025-12-12	25.6700	25.6700	25.6700	25.6700	+3.092%	6	347	+5.960%
2025-12-08	24.6900	24.9000	24.6900	24.9000	-0.400%	8	341	+9.237%
2025-12-05	25.0000	25.0000	25.0000	25.0000	+3.306%	2	344	+8.800%
2025-12-02	24.2000	24.2000	24.2000	24.2000	+4.310%	5	344	+12.397%
2025-11-25	23.2000	23.2000	23.2000	23.2000	+3.157%	8	349	+17.241%
2025-11-24	22.4900	22.4900	22.4900	22.4900	+0.988%	3	341	+20.943%
2025-11-20	22.2700	22.2700	22.2700	22.2700	-3.801%	1	338	+22.137%
2025-11-19	23.1500	23.1500	23.1500	23.1500	+3.348%	5	338	+17.495%
2025-11-18	22.4000	22.4000	22.4000	22.4000	-9.091%	1	343	+21.429%
2025-11-11	24.6400	24.6400	24.6400	24.6400	+6.667%	1	344	+10.390%
2025-10-15	23.1000	23.1000	23.1000	23.1000	+6.697%	5	344	+17.749%
2025-10-02	21.6500	21.6500	21.6500	21.6500	-2.390%	1	344	+25.635%
2025-09-30	22.1800	22.1800	22.1800	22.1800	-4.725%	2	343	+22.633%
2025-09-26	23.2800	23.2800	23.2700	23.2800	+4.348%	5	343	+16.838%
2025-09-17	22.3100	22.3100	22.3100	22.3100	+3.527%	1	341	+21.918%
2025-09-10	21.5500	21.5500	21.5500	21.5500	+3.556%	5	342	+26.218%
2025-09-03	20.9000	20.9000	20.8100	20.8100	-3.479%	6	346	+30.706%
2025-08-27	21.5600	21.5600	21.5600	21.5600	+5.946%	2	351	+26.160%
2025-08-25	20.3900	20.3900	20.3500	20.3500	+2.005%	2	351	+33.661%
2025-08-22	19.9500	19.9500	19.9500	19.9500	+9.315%	2	353	+36.341%
2025-08-15	18.5000	18.5000	18.2500	18.2500	+5.187%	4	355	+49.041%
2025-08-11	17.3500	17.3500	17.3500	17.3500	+3.954%	2	351	+56.772%
2025-08-01	16.6900	16.6900	16.6900	16.6900	-15.707%	1	351	+62.972%
2025-07-24	19.6000	19.8000	19.6000	19.8000	+4.762%	6	351	+37.374%
2025-06-30	18.9000	18.9000	18.9000	18.9000	+15.244%	1	363	+43.915%
2025-06-12	16.4000	16.4000	16.4000	16.4000	-0.365%	10	362	+65.854%
2025-06-11	16.4600	16.4600	16.4600	16.4600	+2.555%	10	372	+65.249%
2025-06-04	16.0500	16.0500	16.0500	16.0500	+0.817%	1	376	+69.470%
2025-05-27	15.9200	15.9200	15.9200	15.9200	-3.222%	1	376	+70.854%
2025-05-14	16.4500	16.4500	16.4500	16.4500	+8.224%	12	376	+65.350%
2025-05-12	15.2000	15.2000	15.2000	15.2000	+11.437%	1	388	+78.947%
2025-05-08	13.6400	13.6400	13.6400	13.6400	+10.000%	1	388	+99.413%
2025-04-23	12.4000	12.4000	12.4000	12.4000	+25.888%	1	387	+119.355%
2025-04-21	9.8500	9.8500	9.8500	9.8500	-11.261%	1	387	+176.142%
2025-04-15	11.1100	11.1100	11.1000	11.1000	+16.352%	41	387	+145.045%
2025-04-09	9.5400	9.5400	9.5400	9.5400	+12.235%	2	346	+185.115%
2025-04-08	9.4000	9.4000	8.5000	8.5000	-9.091%	50	346	+220.000%
2025-04-07	9.3500	9.4000	9.2500	9.3500	+9.229%	12	328	+190.909%
2025-04-04	8.0000	8.5600	8.0000	8.5600	-40.843%	42	328	+217.757%
2025-03-19	14.4700	14.4700	14.4700	14.4700	+13.490%	1	328	+87.975%
2025-03-11	12.7500	12.7500	12.7500	12.7500	-5.556%	2	328	+113.333%
2025-03-07	13.0000	13.5000	13.0000	13.5000	+1.124%	6	328	+101.481%
2025-03-06	13.3500	13.3500	13.3500	13.3500	-5.319%	1	331	+103.745%
2025-03-04	14.1000	14.1000	14.1000	14.1000	-22.314%	1	330	+92.908%
2025-03-03	18.1500	18.1500	18.1500	18.1500	+15.385%	2	330	+49.862%
2025-02-25	15.7300	15.7300	15.7300	15.7300	-14.044%	1	332	+72.918%
2025-02-05	18.5500	18.5500	18.3000	18.3000	+2.867%	28	332	+48.634%
2025-01-31	18.1000	18.2000	17.7900	17.7900	-2.787%	82	367	+52.895%
2025-01-27	18.3000	18.3000	18.2500	18.3000	+8.477%	35	367	+48.634%
2025-01-22	16.8700	16.8700	16.8700	16.8700	-7.308%	2	332	+61.233%
2025-01-16	18.1500	18.2000	18.1500	18.2000	+2.247%	30	332	+49.451%
2025-01-06	17.8000	17.8000	17.8000	17.8000	+1.425%	1	306	+52.809%
2024-12-13	17.5500	17.5500	17.5500	17.5500	-1.955%	4	307	+54.986%
2024-12-09	18.3900	18.3900	17.9000	17.9000	-4.888%	2	306	+51.955%
2024-12-02	18.8200	18.8200	18.8200	18.8200	+4.905%	1	306	+44.527%
2024-11-15	17.9400	17.9400	17.9400	17.9400	+20.889%	2	307	+51.616%
2024-10-29	14.8400	14.8400	14.8400	14.8400	+2.415%	2	307	+83.288%
2024-10-23	14.4900	14.4900	14.4900	14.4900	-4.040%	2	307	+87.716%
2024-10-16	15.1000	15.1000	15.1000	15.1000	+27.966%	4	307	+80.132%
2024-10-01	11.8000	11.8000	11.8000	11.8000	-8.527%	1	311	+130.508%
2024-09-19	12.9000	12.9000	12.9000	12.9000	+10.068%	1	311	+110.853%
2024-09-16	11.7200	11.7200	11.7200	11.7200	+0.171%	100	311	+132.082%
2024-09-11	11.7000	11.7000	11.7000	11.7000	+0.862%	1	231	+132.479%
2024-09-06	11.6000	11.6000	11.6000	11.6000	-10.425%	8	230	+134.483%
2024-09-05	12.9500	12.9500	12.9500	12.9500	+0.935%	1	226	+110.039%
2024-09-04	12.7500	12.8300	12.7500	12.8300	-0.233%	2	225	+112.003%
2024-09-03	12.6000	12.8600	12.6000	12.8600	+3.710%	18	225	+111.509%
2024-08-29	12.4000	12.4000	12.4000	12.4000	+1.639%	40	225	+119.355%
2024-08-28	12.2000	12.2000	12.2000	12.2000	+1.667%	1	185	+122.951%
2024-08-27	12.0000	12.0000	12.0000	12.0000	-1.072%	1	184	+126.667%
2024-08-26	12.0000	12.1300	12.0000	12.1300	+6.404%	19	183	+124.237%
2024-08-21	11.4000	11.4000	11.4000	11.4000	-3.797%	5	178	+138.596%
2024-08-19	11.8500	11.8500	11.8500	11.8500	+1.717%	3	173	+129.536%
2024-08-16	11.6500	11.6500	11.6500	11.6500	+10.952%	4	173	+133.476%
2024-08-13	10.5000	10.5000	10.5000	10.5000	-3.315%	1	173	+159.048%
2024-08-08	10.8600	10.8600	10.8600	10.8600	+6.471%	5	174	+150.460%
2024-08-06	10.3000	10.3000	10.2000	10.2000	+9.091%	17	176	+166.667%
2024-08-05	9.6500	10.1500	9.3500	9.3500	-23.298%	54	175	+190.909%
2024-08-01	12.1900	12.1900	12.1900	12.1900	-18.462%	18	127	+123.134%
2024-07-24	14.9500	14.9500	14.9500	14.9500	-3.361%	1	112	+81.940%
2024-07-19	15.5500	15.5500	15.4200	15.4700	+1.776%	24	113	+75.824%
2024-07-18	17.1300	17.1300	15.2000	15.2000	-5.000%	11	123	+78.947%
2024-07-17	16.4300	16.4300	16.0000	16.0000	+1.911%	2	132	+70.000%
2024-07-16	15.7000	15.7000	15.7000	15.7000	+5.369%	1	133	+73.248%
2024-07-15	14.9000	14.9000	14.9000	14.9000	+3.472%	1	133	+82.550%
2024-07-12	13.8000	14.4000	13.8000	14.4000	+1.408%	9	133	+88.889%
2024-07-09	14.3400	14.3400	14.2000	14.2000	+6.767%	2	131	+91.549%
2024-07-08	13.3000	13.3000	13.3000	13.3000	-0.894%	10	130	+104.511%
2024-07-02	13.4200	13.4200	13.4200	13.4200	+14.701%	2	120	+102.683%
2024-06-27	11.7000	11.7000	11.7000	11.7000	-22.772%	5	120	+132.479%
2024-06-24	15.1500	15.1500	15.1500	15.1500	+19.763%	2	115	+79.538%
2024-06-14	12.6500	12.6500	12.6500	12.6500	-0.784%	4	113	+115.020%
2024-06-07	12.5300	12.7500	12.5300	12.7500	-0.157%	4	113	+113.333%
2024-06-04	12.7700	12.7700	12.7700	12.7700	-3.623%	1	113	+112.999%
2024-05-31	12.5000	13.2500	12.5000	13.2500	+8.607%	34	114	+105.283%
2024-05-29	12.5700	12.5700	12.1400	12.2000	-3.175%	10	121	+122.951%
2024-05-24	12.6000	12.6000	12.6000	12.6000	-0.395%	10	121	+115.873%
2024-05-21	12.0000	12.6500	12.0000	12.6500	+0.158%	2	121	+115.020%
2024-05-20	12.6300	12.6300	12.6300	12.6300	+6.582%	1	122	+115.360%
2024-05-13	11.9400	11.9400	11.7700	11.8500	+3.947%	30	121	+129.536%
2024-05-08	11.4000	11.4000	11.4000	11.4000	-0.870%	5	97	+138.596%
2024-05-07	11.5000	11.5000	11.5000	11.5000	+10.048%	3	99	+136.522%
2024-05-02	10.5000	10.5000	10.4500	10.4500	-9.914%	10	99	+160.287%
2024-04-26	11.6000	11.6000	11.6000	11.6000	-3.333%	20	99	+134.483%
2024-04-24	12.0000	12.0000	12.0000	12.0000	+26.850%	2	89	+126.667%
2024-04-17	9.4600	9.4600	9.4600	9.4600	+5.111%	1	91	+187.526%
2024-04-16	9.0500	9.1200	8.7600	9.0000	-8.163%	44	91	+202.222%
2024-04-15	9.8000	9.8000	9.8000	9.8000	-1.010%	12	98	+177.551%
2024-04-12	9.9000	9.9000	9.9000	9.9000	-8.333%	2	93	+174.747%
2024-04-11	10.4700	10.8000	10.4700	10.8000	-0.185%	4	93	+151.852%
2024-04-10	11.1000	11.1000	10.8200	10.8200	-0.276%	5	92	+151.386%
2024-04-08	10.8500	10.8500	10.8500	10.8500	-3.125%	1	90	+150.691%
2024-04-03	11.3000	11.3000	11.2000	11.2000	+0.901%	2	89	+142.857%
2024-03-27	12.0000	12.0000	11.1000	11.1000	+1.463%	3	89	+145.045%
2024-03-26	10.9400	10.9400	10.9400	10.9400	+12.205%	1	88	+148.629%
2024-03-20	9.7500	9.7500	9.7500	9.7500	0.000%	1	88	+178.974%
2024-03-14	9.7000	9.7500	9.7000	9.7500	-4.412%	12	89	+178.974%
2024-03-13	10.1300	10.2000	10.1300	10.2000	+2.410%	8	89	+166.667%
2024-03-12	9.9300	9.9600	9.8900	9.9600	+2.575%	42	93	+173.092%
2024-03-11	9.7100	9.7100	9.7100	9.7100	-0.817%	1	73	+180.124%
2024-03-08	10.0000	10.0000	9.7500	9.7900	+1.451%	6	73	+177.835%
2024-03-07	10.0000	10.1000	9.6500	9.6500	0.000%	12	73	+181.865%
2024-03-06	9.6500	9.6500	9.6500	9.6500	-1.026%	2	62	+181.865%
2024-03-05	9.7500	9.7500	9.7500	9.7500	+9.551%	10	62	+178.974%
2024-03-01	8.9000	8.9000	8.9000	8.9000	+0.565%	2	52	+205.618%
2024-02-29	8.8500	8.8500	8.8500	8.8500	+6.242%	1	52	+207.345%
2024-02-23	8.3300	8.3300	8.3300	8.3300	+1.585%	2	52	+226.531%
2024-02-22	8.2000	8.2000	8.2000	8.2000	+1.360%	1	51	+231.707%
2024-02-21	8.0900	8.0900	8.0900	8.0900	+5.065%	1	52	+236.218%
2024-02-09	7.7000	7.7000	7.7000	7.7000	-0.259%	1	52	+253.247%
2024-02-07	7.7200	7.7200	7.7200	7.7200	-0.899%	1	52	+252.332%
2024-02-05	7.7900	7.7900	7.7900	7.7900	-2.625%	1	52	+249.166%
2024-02-01	7.9900	8.0000	7.9900	8.0000	-8.884%	15	52	+240.000%
2024-01-31	9.3000	9.3000	8.7800	8.7800	+14.472%	2	37	+209.795%
2024-01-25	7.6700	7.6700	7.6700	7.6700	-7.590%	2	36	+254.628%
2024-01-24	7.4600	8.3000	7.4600	8.3000	+14.483%	3	34	+227.711%
2024-01-19	6.8000	7.2500	6.7500	7.2500	+6.618%	17	31	+275.172%
2024-01-17	6.8000	6.8000	6.8000	6.8000	-2.857%	1	15	+300.000%
2024-01-16	7.0000	7.0000	7.0000	7.0000	-7.652%	1	14	+288.571%
2024-01-12	7.5800	7.5800	7.5800	7.5800	-2.194%	1	12	+258.839%
2024-01-11	7.7500	7.7500	7.7500	7.7500	-11.429%	1	12	+250.968%
2024-01-09	8.7500	8.7500	8.7500	8.7500	+0.575%	1	11	+210.857%
2024-01-08	9.5000	9.5000	8.7000	8.7000	0.000%	10	10	+212.644%