Dark

BAC20261218C32
BAC Dec 18 2026 32.00 Call (BAC261218C00032000)
option OPRA

EOD

Jun 26, 2026

26.20+4.800%(+1.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	26.2000	26.2000	26.2000	26.2000	+4.800%	1	797	0.000%
2026-06-18	25.0000	25.0000	25.0000	25.0000	+3.734%	1	798	+4.800%
2026-06-12	24.1000	24.1000	24.1000	24.1000	+8.853%	1	798	+8.714%
2026-06-04	22.1400	22.1400	22.1400	22.1400	+3.361%	4	799	+18.338%
2026-04-28	21.4200	21.4200	21.4200	21.4200	-5.011%	9	803	+22.316%
2026-04-17	22.5500	22.5500	22.5500	22.5500	+4.884%	20	812	+16.186%
2026-04-13	21.5000	21.5000	21.5000	21.5000	+3.965%	15	813	+21.860%
2026-04-08	20.6800	20.6800	20.6800	20.6800	+15.209%	1	813	+26.692%
2026-04-02	17.9500	17.9500	17.9500	17.9500	+6.845%	1	813	+45.961%
2026-03-30	16.8000	16.8000	16.8000	16.8000	-1.466%	1	813	+55.952%
2026-03-23	17.0500	17.0500	17.0500	17.0500	+2.464%	25	812	+53.666%
2026-03-20	16.6400	16.6400	16.6400	16.6400	-12.880%	1	837	+57.452%
2026-03-05	19.1000	19.1000	19.1000	19.1000	+6.288%	1	837	+37.173%
2026-03-02	17.9700	17.9700	17.9700	17.9700	-6.988%	2	838	+45.799%
2026-02-25	19.3200	19.3200	19.3200	19.3200	-7.736%	1	840	+35.611%
2026-02-23	21.9100	21.9100	20.9400	20.9400	-2.332%	2	840	+25.119%
2026-02-19	22.0000	22.0000	21.4400	21.4400	-10.815%	2	840	+22.201%
2026-02-06	24.0400	24.0400	24.0400	24.0400	+18.424%	1	842	+8.985%
2026-01-23	20.3000	20.3000	20.3000	20.3000	-6.624%	1	842	+29.064%
2026-01-16	21.7400	21.7400	21.7400	21.7400	+2.547%	1	843	+20.515%
2026-01-14	21.1000	21.2000	21.1000	21.2000	-15.335%	39	843	+23.585%
2026-01-07	25.0400	25.0400	25.0400	25.0400	+0.482%	1	880	+4.633%
2025-12-23	24.9200	24.9200	24.9200	24.9200	+3.833%	2	880	+5.136%
2025-12-16	24.0000	24.0000	24.0000	24.0000	-4.000%	1	882	+9.167%
2025-12-15	25.0000	25.0000	25.0000	25.0000	+7.434%	2	881	+4.800%
2025-12-04	23.7300	23.7300	23.2700	23.2700	+6.743%	12	881	+12.591%
2025-11-26	21.8000	21.8000	21.8000	21.8000	+5.467%	1	870	+20.183%
2025-11-20	20.6700	20.6700	20.6700	20.6700	+2.581%	3	870	+26.754%
2025-11-18	20.1500	20.1500	20.1500	20.1500	-10.365%	16	870	+30.025%
2025-11-06	22.3300	22.4800	22.3300	22.4800	0.000%	2	866	+16.548%
2025-11-03	22.4800	22.4800	22.4800	22.4800	+11.952%	2	867	+16.548%
2025-10-22	20.0800	20.0800	20.0800	20.0800	-5.728%	1	867	+30.478%
2025-10-20	21.3000	21.3000	21.3000	21.3000	+17.420%	1	867	+23.005%
2025-10-10	18.1400	18.1400	18.1400	18.1400	-15.234%	20	866	+44.432%
2025-09-22	21.4000	21.4000	21.4000	21.4000	+3.883%	10	846	+22.430%
2025-09-17	20.6000	20.6000	20.6000	20.6000	+8.707%	11	846	+27.184%
2025-09-08	18.7700	18.9500	18.7700	18.9500	-3.562%	2	847	+38.259%
2025-09-04	19.6500	19.6500	19.6500	19.6500	+2.987%	4	847	+33.333%
2025-09-03	19.0500	19.0800	19.0500	19.0800	-1.902%	6	847	+37.317%
2025-09-02	19.4500	19.4500	19.4500	19.4500	-1.018%	1	843	+34.704%
2025-08-29	19.6500	19.6500	19.6500	19.6500	-0.203%	3	839	+33.333%
2025-08-28	19.6900	19.6900	19.6900	19.6900	+2.820%	2	839	+33.062%
2025-08-26	19.1500	19.1500	19.1500	19.1500	+1.862%	2	840	+36.815%
2025-08-25	18.8000	18.8000	18.8000	18.8000	+0.804%	205	842	+39.362%
2025-08-22	18.2000	18.6500	18.2000	18.6500	+5.367%	3	842	+40.483%
2025-08-20	17.7000	17.7000	17.7000	17.7000	+9.938%	1	869	+48.023%
2025-08-15	16.1000	16.1000	16.1000	16.1000	-8.000%	1	869	+62.733%
2025-07-25	17.5000	17.5000	17.5000	17.5000	-2.507%	1	869	+49.714%
2025-07-24	17.9500	17.9500	17.9500	17.9500	+2.279%	2	870	+45.961%
2025-07-23	17.5500	17.5500	17.5500	17.5500	+3.540%	1	870	+49.288%
2025-07-21	16.9500	16.9500	16.9500	16.9500	+1.863%	1	869	+54.572%
2025-07-18	16.7000	16.7000	16.6400	16.6400	+7.010%	4	869	+57.452%
2025-07-16	15.5500	15.5500	15.5500	15.5500	-2.201%	1	873	+68.489%
2025-07-15	15.9000	15.9000	15.9000	15.9000	-8.883%	1	872	+64.780%
2025-07-08	17.4500	17.4500	17.4500	17.4500	-3.857%	1	871	+50.143%
2025-07-02	18.2000	18.2000	18.1500	18.1500	+5.708%	3	871	+44.353%
2025-06-26	17.1700	17.1700	17.1700	17.1700	+10.347%	2	911	+52.592%
2025-06-20	15.5600	15.5600	15.5600	15.5600	+10.590%	4	911	+68.380%
2025-05-27	13.8500	14.0700	13.8500	14.0700	+4.454%	5	911	+86.212%
2025-05-23	13.4700	13.4700	13.4700	13.4700	+25.302%	4	914	+94.506%
2025-04-24	10.6500	10.7500	10.6500	10.7500	+14.240%	30	914	+143.721%
2025-04-22	9.4100	9.4100	9.4100	9.4100	+29.793%	40	934	+178.427%
2025-04-09	7.2500	7.2500	7.2500	7.2500	-11.043%	1	934	+261.379%
2025-04-08	9.0000	9.0000	7.9000	8.1500	+4.891%	40	933	+221.472%
2025-04-07	7.7100	7.7700	7.7100	7.7700	+20.093%	4	932	+237.194%
2025-04-04	7.2200	7.2200	6.4700	6.4700	-29.290%	26	935	+304.946%
2025-04-03	9.3000	9.3500	9.1500	9.1500	-30.943%	33	945	+186.339%
2025-03-24	13.2500	13.2500	13.2500	13.2500	+31.058%	4	914	+97.736%
2025-03-10	10.4500	10.4500	10.1100	10.1100	-25.111%	2	917	+159.149%
2025-03-04	13.0500	13.5000	13.0500	13.5000	-8.475%	4	917	+94.074%
2025-02-27	14.7500	14.7500	14.7500	14.7500	-1.993%	1	920	+77.627%
2025-02-21	14.8500	15.2500	14.5000	15.0500	-9.337%	442	921	+74.086%
2025-02-03	16.0600	16.6000	16.0600	16.6000	+1.529%	15	824	+57.831%
2025-01-31	16.3500	16.3500	16.3500	16.3500	-0.608%	20	809	+60.245%
2025-01-16	16.5000	16.5000	16.4400	16.4500	-4.360%	35	799	+59.271%
2025-01-15	17.1000	17.2500	17.1000	17.2000	+7.702%	9	776	+52.326%
2025-01-14	15.9600	15.9700	15.9600	15.9700	+4.379%	60	771	+64.058%
2025-01-13	15.3000	15.3000	15.3000	15.3000	-1.923%	1	745	+71.242%
2025-01-10	15.8500	15.8500	15.6000	15.6000	-4.878%	360	744	+67.949%
2025-01-08	16.4000	16.4000	16.4000	16.4000	+11.413%	15	649	+59.756%
2025-01-03	14.7200	14.7200	14.7200	14.7200	+1.099%	6	649	+77.989%
2025-01-02	14.6500	14.6500	14.5600	14.5600	+0.831%	21	647	+79.945%
2024-12-23	14.4400	14.4400	14.4400	14.4400	-1.501%	3	659	+81.440%
2024-12-20	14.6600	14.6600	14.6600	14.6600	-7.624%	2	656	+78.718%
2024-12-16	15.8700	15.8700	15.8700	15.8700	-3.173%	2	652	+65.091%
2024-12-11	16.3900	16.3900	16.3900	16.3900	+0.986%	75	652	+59.854%
2024-12-09	16.2300	16.2300	16.2300	16.2300	-4.248%	1	652	+61.429%
2024-12-05	16.9500	16.9500	16.9500	16.9500	-1.166%	1	651	+54.572%
2024-12-02	17.4200	18.0400	17.1500	17.1500	-0.924%	3	650	+52.770%
2024-11-25	17.3100	17.3100	17.3100	17.3100	+1.228%	1	652	+51.358%
2024-11-19	17.1000	17.1000	17.1000	17.1000	+0.352%	2	651	+53.216%
2024-11-15	17.0400	17.0400	17.0400	17.0400	+2.527%	2	653	+53.756%
2024-11-12	16.6200	16.6200	16.6200	16.6200	-1.071%	1	654	+57.641%
2024-11-11	16.8000	16.8000	16.8000	16.8000	+5.660%	6	653	+55.952%
2024-11-06	15.7500	15.9000	15.7500	15.9000	+23.160%	8	653	+64.780%
2024-11-01	12.9100	12.9100	12.9100	12.9100	-4.299%	4	657	+102.943%
2024-10-30	13.4900	13.4900	13.4900	13.4900	+1.200%	1	655	+94.218%
2024-10-16	13.3300	13.3300	13.3300	13.3300	+21.182%	1	655	+96.549%
2024-10-04	11.0000	11.0000	11.0000	11.0000	+8.055%	2	654	+138.182%
2024-10-01	10.1800	10.1800	10.1800	10.1800	-2.584%	1	654	+157.367%
2024-09-27	10.4500	10.4500	10.4500	10.4500	-2.428%	2	653	+150.718%
2024-09-26	10.7100	10.7100	10.7100	10.7100	+3.981%	1	652	+144.631%
2024-09-25	10.3000	10.3000	10.3000	10.3000	-9.649%	1	652	+154.369%
2024-09-19	11.4000	11.4000	11.4000	11.4000	+7.547%	1	651	+129.825%
2024-09-17	10.6000	10.6100	10.6000	10.6000	+11.579%	3	652	+147.170%
2024-09-11	9.5000	9.5000	9.5000	9.5000	-17.391%	3	649	+175.789%
2024-09-03	11.5000	11.5000	11.5000	11.5000	+2.222%	1	646	+127.826%
2024-08-29	11.2500	11.2500	11.2500	11.2500	+4.651%	25	646	+132.889%
2024-08-23	10.7500	10.7500	10.7500	10.7500	+2.381%	2	621	+143.721%
2024-08-15	10.5000	10.5000	10.5000	10.5000	+9.718%	10	620	+149.524%
2024-08-08	9.5700	9.5700	9.5700	9.5700	+6.333%	17	630	+173.772%
2024-08-06	8.9500	9.0000	8.9500	9.0000	+5.263%	2	630	+191.111%
2024-08-05	8.5500	8.5500	8.5500	8.5500	-6.044%	1	634	+206.433%
2024-08-02	9.1000	9.1000	9.1000	9.1000	-35.915%	1	634	+187.912%
2024-07-19	14.2000	14.2000	14.2000	14.2000	-5.522%	2	633	+84.507%
2024-07-18	15.1600	15.1600	15.0300	15.0300	+0.535%	4	634	+74.318%
2024-07-17	14.9500	14.9500	14.9500	14.9500	+1.150%	1	636	+75.251%
2024-07-16	14.9200	14.9200	14.7800	14.7800	+12.824%	27	635	+77.267%
2024-07-15	13.1000	13.1000	13.1000	13.1000	+3.968%	3	631	+100.000%
2024-07-12	12.6000	12.6000	12.6000	12.6000	-2.326%	2	634	+107.937%
2024-07-09	12.1000	12.9000	12.1000	12.9000	+6.173%	14	634	+103.101%
2024-07-03	12.1500	12.1500	12.1500	12.1500	0.000%	1	639	+115.638%
2024-07-02	12.0000	12.1500	12.0000	12.1500	+7.713%	3	639	+115.638%
2024-07-01	11.2800	11.2800	11.2800	11.2800	+7.736%	38	642	+132.270%
2024-06-27	10.4700	10.4700	10.4700	10.4700	-10.513%	1	604	+150.239%
2024-06-20	11.7000	11.7000	11.7000	11.7000	+4.933%	106	603	+123.932%
2024-06-18	11.1500	11.1500	11.1500	11.1500	+1.364%	1	604	+134.978%
2024-06-14	11.0000	11.0000	11.0000	11.0000	+1.852%	8	604	+138.182%
2024-06-11	10.8000	10.8000	10.8000	10.8000	-6.897%	40	604	+142.593%
2024-06-07	11.2500	12.3000	11.2500	11.6000	+2.203%	134	564	+125.862%
2024-06-05	11.3500	11.3500	11.3500	11.3500	-1.046%	1	538	+130.837%
2024-06-04	11.4700	11.4700	11.4700	11.4700	+10.821%	1	537	+128.422%
2024-05-29	10.3800	10.3800	10.3500	10.3500	-9.449%	8	541	+153.140%
2024-05-24	11.4500	11.4500	11.4300	11.4300	+1.420%	4	541	+129.221%
2024-05-23	11.2700	11.2700	11.2700	11.2700	+0.089%	2	539	+132.476%
2024-05-22	11.1600	11.2600	11.0300	11.2600	+0.987%	289	539	+132.682%
2024-05-17	11.1500	11.1500	11.1000	11.1500	+1.826%	8	298	+134.978%
2024-05-15	10.9500	10.9500	10.9500	10.9500	+2.336%	1	298	+139.269%
2024-05-10	10.6200	10.7000	10.5500	10.7000	+9.744%	30	299	+144.860%
2024-05-02	9.7500	9.7500	9.7500	9.7500	+0.412%	10	300	+168.718%
2024-05-01	9.7100	9.7100	9.7100	9.7100	-4.804%	20	295	+169.825%
2024-04-29	10.2000	10.2000	10.2000	10.2000	-3.042%	4	275	+156.863%
2024-04-26	10.5200	10.5200	10.5200	10.5200	+0.863%	2	275	+149.049%
2024-04-23	10.5000	10.5000	10.4300	10.4300	+7.526%	2	276	+151.198%
2024-04-19	9.5200	9.7000	9.5200	9.7000	+20.497%	8	276	+170.103%
2024-04-16	8.1000	8.1000	8.0500	8.0500	-10.456%	17	279	+225.466%
2024-04-12	8.9900	8.9900	8.9900	8.9900	-2.283%	4	262	+191.435%
2024-04-11	9.1100	9.3600	9.1100	9.2000	-4.167%	7	264	+184.783%
2024-04-09	9.6000	9.6000	9.6000	9.6000	-4.478%	14	265	+172.917%
2024-04-08	10.0500	10.0500	10.0500	10.0500	-2.237%	1	251	+160.697%
2024-04-01	10.2800	10.2800	10.2800	10.2800	+4.260%	7	250	+154.864%
2024-03-27	9.8000	9.8600	9.8000	9.8600	-0.905%	21	243	+165.720%
2024-03-21	9.7300	9.9500	9.7300	9.9500	+17.059%	21	246	+163.317%
2024-03-14	8.7100	8.8200	8.5000	8.5000	-5.556%	54	247	+208.235%
2024-03-13	8.5800	9.1500	8.5800	9.0000	+4.408%	51	295	+191.111%
2024-03-12	8.6200	8.6200	8.6200	8.6200	+1.412%	10	285	+203.944%
2024-03-08	8.9500	8.9500	8.5000	8.5000	-2.411%	156	279	+208.235%
2024-03-07	8.7000	8.7100	8.7000	8.7100	+0.694%	2	278	+200.804%
2024-03-06	8.6000	8.6500	8.6000	8.6500	+1.170%	2	277	+202.890%
2024-03-05	8.5000	8.7000	8.5000	8.5500	+2.395%	17	278	+206.433%
2024-03-04	7.9000	8.3500	7.9000	8.3500	+7.742%	5	294	+213.772%
2024-03-01	7.8000	7.8000	7.7500	7.7500	+1.440%	22	295	+238.065%
2024-02-28	7.6400	7.6400	7.6400	7.6400	+1.192%	1	295	+242.932%
2024-02-27	7.5500	7.5500	7.5500	7.5500	+7.092%	10	296	+247.020%
2024-02-26	7.7000	7.7000	7.0500	7.0500	-4.730%	12	289	+271.631%
2024-02-23	7.3500	7.4000	7.3500	7.4000	+3.497%	72	280	+254.054%
2024-02-22	7.5000	7.5000	7.1500	7.1500	-1.379%	48	286	+266.434%
2024-02-21	7.2500	7.2500	7.2500	7.2500	-2.027%	47	246	+261.379%
2024-02-16	6.8000	7.8000	6.8000	7.4000	+1.648%	32	235	+254.054%
2024-02-15	7.4500	7.4500	7.2800	7.2800	+8.657%	7	235	+259.890%
2024-02-14	6.7000	6.7000	6.7000	6.7000	+3.876%	1	235	+291.045%
2024-02-13	6.9000	6.9000	6.4500	6.4500	-8.511%	133	235	+306.202%
2024-02-12	6.9000	7.0500	6.9000	7.0500	+8.796%	25	289	+271.631%
2024-02-09	6.4800	6.4800	6.4800	6.4800	-5.401%	3	274	+304.321%
2024-02-08	6.9700	6.9700	6.8500	6.8500	+3.788%	6	271	+282.482%
2024-02-07	6.9000	7.2500	6.6000	6.6000	-1.493%	19	271	+296.970%
2024-02-06	6.9000	6.9000	6.7000	6.7000	-13.548%	55	254	+291.045%
2024-02-05	7.7500	7.7500	7.7500	7.7500	+10.714%	1	204	+238.065%
2024-02-02	7.2000	7.2000	7.0000	7.0000	+4.478%	164	204	+274.286%
2024-02-01	6.9000	6.9000	6.3300	6.7000	-6.944%	225	204	+291.045%
2024-01-31	8.1000	8.1000	7.2000	7.2000	-8.280%	11	174	+263.889%
2024-01-30	7.7000	7.9500	7.6000	7.8500	+18.045%	22	164	+233.758%
2024-01-29	6.6500	6.6500	6.6500	6.6500	+0.758%	3	146	+293.985%
2024-01-25	6.6500	6.6500	6.6000	6.6000	+4.762%	20	146	+296.970%
2024-01-22	6.5000	6.8000	6.3000	6.3000	+5.000%	17	135	+315.873%
2024-01-19	6.0000	6.0000	5.9500	6.0000	+1.351%	38	118	+336.667%
2024-01-17	5.9000	6.0200	5.9000	5.9200	+4.779%	32	80	+342.568%
2024-01-12	6.5000	6.6000	5.6500	5.6500	-22.603%	8	27	+363.717%
2024-01-09	7.2500	7.3000	7.2500	7.3000	-7.595%	25	27	+258.904%
2024-01-08	8.0000	8.0000	7.9000	7.9000	0.000%	2	2	+231.646%