Dark

BAC20261218C57.5
BAC Dec 18 2026 57.50 Call (BAC261218C00057500)
option OPRA

EOD

Jul 1, 2026

4.74+15.049%(+0.62)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	4.7500	4.8000	4.7400	4.7400	+15.049%	25	3,661	0.000%
2026-06-30	4.0000	4.1200	4.0000	4.1200	-9.649%	8	3,663	+15.049%
2026-06-29	4.6500	4.6500	4.5600	4.5600	-2.355%	30	3,655	+3.947%
2026-06-26	4.6700	4.6700	4.6700	4.6700	-0.638%	1	3,685	+1.499%
2026-06-25	5.0000	5.0700	4.6700	4.7000	+2.174%	23	3,684	+0.851%
2026-06-24	4.4500	4.6000	4.4200	4.6000	+0.437%	128	3,677	+3.043%
2026-06-23	4.5300	4.5800	4.5300	4.5800	+6.019%	16	3,596	+3.493%
2026-06-22	4.4000	4.5500	4.3000	4.3200	+15.508%	1,345	3,592	+9.722%
2026-06-18	4.0500	4.1100	3.7400	3.7400	-15.000%	266	3,369	+26.738%
2026-06-17	4.6400	4.6500	4.3000	4.4000	+9.181%	1,015	3,369	+7.727%
2026-06-16	4.1900	4.2500	4.0200	4.0300	+7.467%	18	3,879	+17.618%
2026-06-15	3.9000	3.9000	3.7500	3.7500	0.000%	66	3,868	+26.400%
2026-06-12	3.7000	3.7500	3.7000	3.7500	+7.143%	2	3,849	+26.400%
2026-06-11	3.3000	3.5000	3.3000	3.5000	+3.550%	15	3,849	+35.429%
2026-06-10	3.3000	3.6100	3.3000	3.3800	+7.302%	151	3,846	+40.237%
2026-06-09	3.2000	3.2000	2.9800	3.1500	+5.000%	22	3,833	+50.476%
2026-06-08	3.0500	3.0500	3.0000	3.0000	-0.990%	5	3,833	+58.000%
2026-06-05	2.8300	3.0300	2.8300	3.0300	+3.413%	14	3,833	+56.436%
2026-06-04	2.7800	3.0000	2.7300	2.9300	+21.074%	156	3,825	+61.775%
2026-06-03	2.4200	2.4200	2.4200	2.4200	-1.224%	1	3,792	+95.868%
2026-06-02	2.4500	2.4500	2.4500	2.4500	+25.641%	1	3,792	+93.469%
2026-06-01	1.7600	2.0400	1.7500	1.9500	+7.143%	66	3,791	+143.077%
2026-05-29	1.7800	1.9000	1.7800	1.8200	+10.976%	74	3,787	+160.440%
2026-05-28	1.7300	1.7700	1.6400	1.6400	-11.351%	20	3,745	+189.024%
2026-05-27	1.9800	2.0900	1.8500	1.8500	-12.736%	6	3,743	+156.216%
2026-05-26	2.1400	2.2100	2.1000	2.1200	-0.935%	39	3,743	+123.585%
2026-05-22	2.1100	2.2000	2.0700	2.1400	+16.304%	78	3,706	+121.495%
2026-05-21	1.8700	1.8700	1.8100	1.8400	-0.541%	7	3,707	+157.609%
2026-05-20	1.8300	1.8700	1.8300	1.8500	+8.824%	5	3,707	+156.216%
2026-05-19	1.8200	1.9500	1.7000	1.7000	-2.857%	18	3,659	+178.824%
2026-05-18	1.4400	1.7500	1.4400	1.7500	+24.113%	45	3,659	+170.857%
2026-05-15	1.5700	1.6000	1.4100	1.4100	-17.059%	20	3,659	+236.170%
2026-05-14	1.6900	1.7600	1.6800	1.7000	+3.030%	24	3,660	+178.824%
2026-05-13	1.8300	1.8300	1.6500	1.6500	-15.816%	35	3,651	+187.273%
2026-05-12	1.7000	2.0200	1.7000	1.9600	+5.946%	70	3,651	+141.837%
2026-05-11	1.9700	1.9700	1.8200	1.8500	-9.314%	35	3,651	+156.216%
2026-05-08	2.3400	2.3400	1.9900	2.0400	-29.167%	184	3,653	+132.353%
2026-05-07	2.8700	3.0000	2.8700	2.8800	+5.109%	8	3,476	+64.583%
2026-05-05	2.4300	2.7400	2.4300	2.7400	+14.644%	13	3,475	+72.993%
2026-05-04	2.5300	2.5600	2.3300	2.3900	-16.140%	320	3,471	+98.326%
2026-05-01	2.7800	2.9200	2.7000	2.8500	+12.205%	254	2,904	+66.316%
2026-04-28	2.6400	2.6400	2.5400	2.5400	-6.273%	8	2,904	+86.614%
2026-04-27	2.5800	2.7100	2.5600	2.7100	-3.214%	3	2,900	+74.908%
2026-04-23	2.8000	2.8000	2.8000	2.8000	-2.778%	1	2,900	+69.286%
2026-04-22	2.9000	2.9000	2.8800	2.8800	-4.319%	27	2,900	+64.583%
2026-04-21	3.1000	3.1000	3.0100	3.0100	-7.385%	6	2,880	+57.475%
2026-04-17	3.3200	3.4500	3.2500	3.2500	+6.557%	11	2,880	+45.846%
2026-04-16	3.4200	3.4200	3.0500	3.0500	-15.278%	3	2,880	+55.410%
2026-04-15	3.4200	3.6000	3.4200	3.6000	+18.033%	4	2,879	+31.667%
2026-04-14	3.0000	3.1500	2.9600	3.0500	-1.613%	21	2,875	+55.410%
2026-04-13	2.6600	3.1000	2.6600	3.1000	+7.639%	4	2,867	+52.903%
2026-04-10	2.9500	2.9500	2.8800	2.8800	-4.000%	2	2,863	+64.583%
2026-04-09	2.7000	3.0000	2.6900	3.0000	+9.890%	35	2,861	+58.000%
2026-04-08	2.6800	2.7400	2.5600	2.7300	+28.774%	552	2,827	+73.626%
2026-04-06	2.0300	2.1200	2.0000	2.1200	+11.579%	36	2,868	+123.585%
2026-04-02	1.8300	1.9000	1.8300	1.9000	-5.000%	70	2,785	+149.474%
2026-04-01	2.0000	2.0000	2.0000	2.0000	+12.994%	4	2,785	+137.000%
2026-03-31	1.7700	1.7700	1.7700	1.7700	+16.447%	1	2,781	+167.797%
2026-03-30	1.5200	1.5200	1.5200	1.5200	-3.797%	2	2,780	+211.842%
2026-03-27	1.5800	1.5800	1.5100	1.5800	-12.222%	18	2,780	+200.000%
2026-03-26	1.7500	1.8000	1.7500	1.8000	-2.174%	3	2,775	+163.333%
2026-03-25	1.8000	1.8400	1.8000	1.8400	+3.371%	23	2,775	+157.609%
2026-03-24	1.6400	1.7800	1.6400	1.7800	+7.879%	10	2,798	+166.292%
2026-03-23	1.7300	1.7300	1.6500	1.6500	+1.852%	5	2,788	+187.273%
2026-03-20	1.5500	1.6600	1.5500	1.6200	+14.085%	109	2,793	+192.593%
2026-03-19	1.3600	1.4300	1.3400	1.4200	-12.883%	1,000	2,773	+233.803%
2026-03-17	1.6500	1.6500	1.5500	1.6300	+5.161%	969	1,801	+190.798%
2026-03-16	1.6300	1.6300	1.5500	1.5500	+4.730%	315	1,009	+205.806%
2026-03-12	1.6700	1.6700	1.4800	1.4800	-21.693%	323	1,089	+220.270%
2026-03-11	1.8900	2.0000	1.8900	1.8900	-3.077%	19	884	+150.794%
2026-03-10	1.9700	1.9700	1.9500	1.9500	+2.632%	6	869	+143.077%
2026-03-06	1.8700	1.9000	1.8700	1.9000	-15.556%	10	866	+149.474%
2026-03-05	2.2500	2.2500	2.2500	2.2500	-5.063%	30	860	+110.667%
2026-03-04	2.3700	2.3700	2.3700	2.3700	-8.494%	1	871	+100.000%
2026-03-03	2.5900	2.5900	2.5900	2.5900	+1.969%	2	871	+83.012%
2026-03-02	2.0900	2.6500	2.0900	2.5400	+2.008%	18	871	+86.614%
2026-02-27	2.4000	2.4900	2.4000	2.4900	-18.361%	11	874	+90.361%
2026-02-26	3.2000	3.2500	3.0500	3.0500	+8.541%	103	853	+55.410%
2026-02-25	2.8100	2.8100	2.8100	2.8100	+10.630%	4	822	+68.683%
2026-02-24	2.5600	2.5600	2.5400	2.5400	-13.311%	29	822	+86.614%
2026-02-23	2.9600	2.9600	2.9300	2.9300	-21.867%	439	828	+61.775%
2026-02-17	3.7500	3.7500	3.7500	3.7500	+6.838%	8	974	+26.400%
2026-02-13	3.5100	3.5100	3.5100	3.5100	-3.306%	5	961	+35.043%
2026-02-12	3.5400	3.6300	3.4000	3.6300	-11.893%	5	961	+30.579%
2026-02-11	5.0500	5.0500	3.9000	4.1200	-22.991%	72	965	+15.049%
2026-02-09	5.3500	5.3500	5.3500	5.3500	-0.926%	2	925	-11.402%
2026-02-06	5.0800	5.4500	5.0800	5.4000	+20.267%	17	925	-12.222%
2026-02-05	4.4900	4.4900	4.4300	4.4900	-9.293%	10	919	+5.568%
2026-02-04	4.7700	4.9700	4.7700	4.9500	+13.793%	222	911	-4.242%
2026-02-03	4.3500	4.3500	4.3500	4.3500	+14.474%	2	1,068	+8.966%
2026-02-02	3.7000	3.8700	3.7000	3.8000	+8.571%	6	1,067	+24.737%
2026-01-30	3.5000	3.5000	3.5000	3.5000	+20.690%	1	1,070	+35.429%
2026-01-23	2.9500	2.9500	2.9000	2.9000	-15.942%	43	1,070	+63.448%
2026-01-21	3.4500	3.4500	3.4500	3.4500	+6.154%	1	1,112	+37.391%
2026-01-20	3.4100	3.4500	3.2500	3.2500	-7.407%	7	1,111	+45.846%
2026-01-16	3.4500	3.5100	3.4500	3.5100	-1.127%	2	1,105	+35.043%
2026-01-15	3.4000	3.5500	3.4000	3.5500	+1.429%	8	1,105	+33.521%
2026-01-14	3.5500	3.5500	3.1000	3.5000	-25.214%	685	1,105	+35.429%
2026-01-12	4.9000	4.9000	4.6800	4.6800	-15.371%	20	477	+1.282%
2026-01-08	5.4000	5.5300	5.4000	5.5300	+3.947%	11	477	-14.286%
2026-01-07	5.4000	5.4000	5.3200	5.3200	-10.588%	6	467	-10.902%
2026-01-06	5.8400	5.9500	5.8400	5.9500	0.000%	117	464	-20.336%
2026-01-05	6.1500	6.2500	5.9500	5.9500	+11.842%	76	535	-20.336%
2026-01-02	4.9400	5.3200	4.9400	5.3200	+6.827%	65	481	-10.902%
2025-12-31	4.9800	4.9800	4.9800	4.9800	-2.353%	2	460	-4.819%
2025-12-29	5.3500	5.3500	5.1000	5.1000	-10.526%	108	460	-7.059%
2025-12-24	5.4700	5.7000	5.4700	5.7000	+6.742%	5	441	-16.842%
2025-12-22	5.3500	5.3500	5.2500	5.3400	+4.706%	34	441	-11.236%
2025-12-19	4.9000	5.1000	4.9000	5.1000	+8.511%	69	441	-7.059%
2025-12-18	4.7800	4.7800	4.5500	4.7000	-4.082%	135	413	+0.851%
2025-12-17	5.0500	5.0500	4.9000	4.9000	-2.000%	18	304	-3.265%
2025-12-16	5.2500	5.3000	5.0000	5.0000	-4.031%	8	292	-5.200%
2025-12-15	5.4300	5.7000	5.1500	5.2100	+0.969%	75	291	-9.021%
2025-12-12	4.9000	5.1600	4.9000	5.1600	+10.968%	17	229	-8.140%
2025-12-10	4.4800	4.6500	4.4800	4.6500	-4.124%	4	215	+1.935%
2025-12-05	4.8500	4.8500	4.8500	4.8500	+6.828%	3	217	-2.268%
2025-12-04	4.7100	4.7100	4.5400	4.5400	+5.581%	43	217	+4.405%
2025-12-03	4.1400	4.3000	4.1400	4.3000	+1.176%	5	194	+10.233%
2025-12-01	4.4000	4.4000	4.2000	4.2500	-2.299%	27	195	+11.529%
2025-11-28	4.2200	4.3500	4.2200	4.3500	+4.819%	10	187	+8.966%
2025-11-26	4.0000	4.1500	4.0000	4.1500	+3.234%	25	186	+14.217%
2025-11-25	4.0200	4.0200	4.0200	4.0200	+5.789%	2	186	+17.910%
2025-11-24	3.8000	3.8000	3.8000	3.8000	-3.797%	1	186	+24.737%
2025-11-18	3.9500	3.9500	3.9500	3.9500	-0.504%	1	187	+20.000%
2025-11-17	3.9700	3.9700	3.9700	3.9700	-5.701%	1	186	+19.395%
2025-11-14	4.1500	4.2100	4.1500	4.2100	-16.634%	20	186	+12.589%
2025-11-12	4.8900	5.0500	4.8500	5.0500	+8.602%	18	168	-6.139%
2025-11-11	4.6700	4.6700	4.6500	4.6500	0.000%	2	154	+1.935%
2025-11-10	4.7000	4.7000	4.6500	4.6500	+1.528%	2	155	+1.935%
2025-11-07	4.5000	4.6500	4.5000	4.5800	+6.265%	9	154	+3.493%
2025-11-05	4.0500	4.3100	3.9500	4.3100	-8.298%	4	151	+9.977%
2025-11-04	4.9400	4.9400	4.6500	4.7000	+3.753%	4	151	+0.851%
2025-11-03	4.5300	4.5300	4.5300	4.5300	-1.522%	1	149	+4.636%
2025-10-31	4.5000	4.6200	4.4300	4.6000	+3.371%	46	149	+3.043%
2025-10-28	4.0800	4.4500	4.0800	4.4500	+7.488%	4	126	+6.517%
2025-10-27	4.1400	4.1400	4.1400	4.1400	+8.947%	1	125	+14.493%
2025-10-20	3.9400	3.9400	3.8000	3.8000	-2.564%	20	125	+24.737%
2025-10-17	3.9000	3.9000	3.9000	3.9000	-7.143%	4	120	+21.538%
2025-10-15	4.2000	4.2000	4.2000	4.2000	+32.075%	10	116	+12.857%
2025-10-14	3.1800	3.1800	3.1800	3.1800	+15.636%	1	106	+49.057%
2025-10-13	2.7500	2.7500	2.7500	2.7500	-11.290%	3	105	+72.364%
2025-10-10	3.1000	3.1000	3.1000	3.1000	+2.649%	2	105	+52.903%
2025-10-09	3.0200	3.0200	3.0200	3.0200	-5.625%	10	104	+56.954%
2025-10-08	3.1000	3.2000	3.1000	3.2000	+0.629%	17	110	+48.125%
2025-10-07	3.3000	3.3000	3.1800	3.1800	-2.154%	7	107	+49.057%
2025-10-02	3.2500	3.2500	3.1900	3.2500	-7.143%	50	100	+45.846%
2025-10-01	3.5000	3.5000	3.5000	3.5000	-4.110%	1	50	+35.429%
2025-09-30	3.7800	3.7800	3.6500	3.6500	-8.978%	5	49	+29.863%
2025-09-25	4.0100	4.0100	4.0100	4.0100	+5.805%	1	54	+18.204%
2025-09-23	4.1200	4.1800	3.7900	3.7900	-4.051%	12	53	+25.066%
2025-09-22	3.9500	3.9500	3.9500	3.9500	0.000%	1	53	+20.000%
2025-09-19	3.9500	3.9500	3.9500	3.9500	+3.947%	1	53	+20.000%
2025-09-18	3.8000	3.8000	3.8000	3.8000	+5.556%	16	52	+24.737%
2025-09-17	3.4600	3.6000	3.4600	3.6000	+7.463%	2	58	+31.667%
2025-09-16	3.2600	3.3500	3.2600	3.3500	+0.601%	6	57	+41.493%
2025-09-12	3.3500	3.3500	3.3300	3.3300	+0.909%	12	54	+42.342%
2025-09-11	3.3000	3.3000	3.3000	3.3000	+3.774%	1	42	+43.636%
2025-09-09	3.1200	3.1800	3.1200	3.1800	+9.278%	2	42	+49.057%
2025-09-08	3.0000	3.0000	2.9100	2.9100	+5.054%	10	45	+62.887%
2025-08-25	2.7700	2.7700	2.7700	2.7700	-2.120%	1	39	+71.119%
2025-08-22	2.8300	2.8300	2.8300	2.8300	+13.200%	3	38	+67.491%
2025-08-21	2.5000	2.5000	2.5000	2.5000	+21.359%	4	35	+89.600%
2025-08-12	2.0800	2.0800	2.0600	2.0600	+20.468%	13	31	+130.097%
2025-08-11	1.7100	1.7100	1.7100	1.7100	-25.328%	10	26	+177.193%
2025-07-31	2.3300	2.3300	2.2900	2.2900	+33.140%	3	16	+106.987%
2025-07-16	1.6300	1.7200	1.6300	1.7200	0.000%	13	13	+175.581%