Dark

BAC20261218C62.5
BAC Dec 18 2026 62.50 Call (BAC261218C00062500)
option OPRA

EOD

Jul 1, 2026

2.44+17.308%(+0.36)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	2.2300	2.4500	2.2300	2.4400	+17.308%	27	5,204	0.000%
2026-06-30	2.0000	2.0800	2.0000	2.0800	-11.111%	10	5,174	+17.308%
2026-06-29	2.4000	2.4100	2.3400	2.3400	+1.299%	116	5,175	+4.274%
2026-06-26	2.3000	2.3400	2.2900	2.3100	-7.229%	76	5,096	+5.628%
2026-06-25	2.6000	2.8500	2.4700	2.4900	+1.220%	371	5,060	-2.008%
2026-06-24	2.3000	2.4600	2.3000	2.4600	+8.850%	123	4,880	-0.813%
2026-06-23	2.2600	2.2600	2.2600	2.2600	+1.802%	1	4,865	+7.965%
2026-06-22	2.0400	2.3100	2.0400	2.2200	+20.000%	1,013	4,864	+9.910%
2026-06-18	1.9600	1.9600	1.8500	1.8500	-5.128%	53	3,821	+31.892%
2026-06-17	2.3300	2.4200	1.9500	1.9500	-3.941%	882	3,821	+25.128%
2026-06-16	1.9900	2.2000	1.9700	2.0300	+6.842%	298	3,261	+20.197%
2026-06-15	1.9600	1.9600	1.8900	1.9000	+1.604%	119	3,222	+28.421%
2026-06-12	1.9100	1.9100	1.8600	1.8700	+6.250%	12	3,155	+30.481%
2026-06-11	1.7700	1.7800	1.7600	1.7600	+3.529%	7	3,153	+38.636%
2026-06-10	1.8200	1.8200	1.6400	1.7000	+8.280%	3	3,152	+43.529%
2026-06-09	1.5300	1.5700	1.5300	1.5700	+10.563%	6	3,150	+55.414%
2026-06-08	1.4300	1.4500	1.4200	1.4200	-4.698%	26	3,144	+71.831%
2026-06-05	1.5200	1.5800	1.4200	1.4900	+2.759%	224	3,136	+63.758%
2026-06-04	1.2600	1.5700	1.2600	1.4500	+59.341%	143	3,231	+68.276%
2026-06-03	0.9100	0.9100	0.9100	0.9100	-18.018%	20	3,116	+168.132%
2026-06-02	1.0200	1.1200	1.0000	1.1100	+23.333%	58	3,116	+119.820%
2026-06-01	0.9500	0.9500	0.8900	0.9000	+5.882%	3	3,115	+171.111%
2026-05-29	0.8100	0.8500	0.7900	0.8500	+14.865%	8	3,113	+187.059%
2026-05-28	0.8000	0.8000	0.7400	0.7400	-8.642%	28	3,114	+229.730%
2026-05-27	0.9200	0.9800	0.7700	0.8100	-14.737%	16	3,120	+201.235%
2026-05-26	0.9800	1.0000	0.9500	0.9500	-4.040%	43	3,120	+156.842%
2026-05-22	0.9700	0.9900	0.9300	0.9900	+19.277%	22	3,109	+146.465%
2026-05-21	0.8700	0.8700	0.8000	0.8300	-6.742%	29	3,105	+193.976%
2026-05-20	0.8100	0.8900	0.8100	0.8900	+7.229%	8	3,105	+174.157%
2026-05-19	0.8300	0.8500	0.8000	0.8300	+9.211%	29	3,042	+193.976%
2026-05-18	0.7200	0.7900	0.7200	0.7600	+13.433%	72	3,042	+221.053%
2026-05-15	0.7300	0.7300	0.6700	0.6700	-14.103%	17	3,042	+264.179%
2026-05-14	0.7800	0.8200	0.7600	0.7800	+5.405%	29	3,048	+212.821%
2026-05-13	0.8500	0.8500	0.7400	0.7400	-14.943%	24	3,038	+229.730%
2026-05-11	0.8700	0.8700	0.8700	0.8700	-7.447%	1	3,038	+180.460%
2026-05-08	1.1600	1.1600	0.9400	0.9400	-29.851%	8	3,038	+159.574%
2026-05-07	1.3700	1.3700	1.3000	1.3400	-6.294%	7	3,038	+82.090%
2026-05-06	1.4300	1.4300	1.4300	1.4300	+7.519%	3	3,037	+70.629%
2026-05-05	1.2000	1.3300	1.1300	1.3300	+23.148%	24	3,037	+83.459%
2026-05-04	1.1800	1.1800	1.0800	1.0800	-16.279%	4	3,025	+125.926%
2026-05-01	1.4500	1.4600	1.2900	1.2900	-5.839%	32	3,034	+89.147%
2026-04-30	1.1800	1.4100	1.1800	1.3700	+11.382%	40	3,034	+78.102%
2026-04-29	1.1300	1.2300	1.1300	1.2300	0.000%	17	3,010	+98.374%
2026-04-28	1.2800	1.2800	1.2300	1.2300	+2.500%	12	3,005	+98.374%
2026-04-27	1.2400	1.2400	1.1800	1.2000	+1.695%	156	2,942	+103.333%
2026-04-24	1.2000	1.2000	1.1700	1.1800	-7.087%	61	2,942	+106.780%
2026-04-23	1.4400	1.4400	1.2700	1.2700	-6.618%	9	2,937	+92.126%
2026-04-22	1.4700	1.4700	1.3500	1.3600	-7.483%	207	2,937	+79.412%
2026-04-21	1.6900	1.6900	1.4700	1.4700	-3.922%	30	2,978	+65.986%
2026-04-20	1.4400	1.5300	1.4200	1.5300	0.000%	31	2,978	+59.477%
2026-04-17	1.5500	1.6900	1.5300	1.5300	+0.658%	70	2,973	+59.477%
2026-04-16	1.7000	1.7200	1.5100	1.5200	-13.143%	130	2,954	+60.526%
2026-04-15	1.7500	1.8300	1.6100	1.7500	+16.667%	79	2,940	+39.429%
2026-04-14	1.5200	1.5400	1.5000	1.5000	+0.671%	24	2,890	+62.667%
2026-04-13	1.4400	1.5300	1.4400	1.4900	+3.472%	13	2,870	+63.758%
2026-04-10	1.4400	1.4400	1.4400	1.4400	-5.263%	1	2,878	+69.444%
2026-04-09	1.4200	1.5300	1.4200	1.5200	+16.923%	1,221	2,878	+60.526%
2026-04-08	1.4100	1.4100	1.2500	1.3000	+16.071%	21	1,675	+87.692%
2026-04-07	1.0000	1.1200	1.0000	1.1200	+8.738%	25	1,660	+117.857%
2026-04-06	1.0500	1.0500	1.0300	1.0300	+9.574%	3	1,657	+136.893%
2026-04-02	0.9400	0.9400	0.9400	0.9400	-1.053%	2	1,654	+159.574%
2026-04-01	0.9500	0.9500	0.9500	0.9500	+18.750%	9	1,654	+156.842%
2026-03-31	0.7900	0.8100	0.7900	0.8000	+8.108%	91	1,662	+205.000%
2026-03-30	0.7400	0.7400	0.7400	0.7400	-13.953%	2	1,662	+229.730%
2026-03-26	0.8800	0.8800	0.8600	0.8600	-3.371%	4	1,660	+183.721%
2026-03-25	0.8900	0.8900	0.8900	0.8900	+9.877%	3	1,660	+174.157%
2026-03-20	0.7600	0.8500	0.7600	0.8100	+15.714%	40	1,657	+201.235%
2026-03-19	0.7000	0.7000	0.7000	0.7000	-14.634%	25	1,655	+248.571%
2026-03-13	0.8200	0.8200	0.8200	0.8200	-2.381%	1	1,658	+197.561%
2026-03-12	0.8400	0.8400	0.8400	0.8400	-16.832%	1	1,658	+190.476%
2026-03-10	1.0000	1.0100	1.0000	1.0100	0.000%	2	1,659	+141.584%
2026-03-06	1.0200	1.0200	1.0100	1.0100	-20.472%	11	1,657	+141.584%
2026-03-04	1.2700	1.2700	1.2700	1.2700	-3.788%	1	1,646	+92.126%
2026-02-27	1.5900	1.5900	1.2300	1.3200	-20.958%	59	1,647	+84.848%
2026-02-26	1.8000	1.8000	1.6700	1.6700	+1.829%	11	1,343	+46.108%
2026-02-25	1.5000	1.6700	1.5000	1.6400	+13.103%	124	1,499	+48.780%
2026-02-24	1.3000	1.4500	1.3000	1.4500	-13.690%	698	1,499	+68.276%
2026-02-23	1.6700	1.6800	1.6600	1.6800	-12.500%	114	868	+45.238%
2026-02-19	1.9200	1.9200	1.9200	1.9200	-13.514%	4	954	+27.083%
2026-02-18	2.2200	2.2200	2.2200	2.2200	+0.909%	2	954	+9.910%
2026-02-17	2.2000	2.2000	2.2000	2.2000	+6.796%	2	952	+10.909%
2026-02-13	2.0300	2.0600	2.0300	2.0600	+5.641%	3	950	+18.447%
2026-02-12	1.9000	1.9500	1.9000	1.9500	-17.722%	4	950	+25.128%
2026-02-11	2.3400	2.4100	2.3400	2.3700	-26.625%	11	948	+2.954%
2026-02-09	3.1900	3.2300	3.1900	3.2300	+0.311%	56	957	-24.458%
2026-02-06	3.2000	3.2200	3.1000	3.2200	+17.518%	12	921	-24.224%
2026-02-05	2.8400	2.8400	2.7400	2.7400	-5.517%	5	912	-10.949%
2026-02-04	2.7900	2.9000	2.7900	2.9000	+20.833%	40	917	-15.862%
2026-02-03	2.4500	2.4500	2.4000	2.4000	+8.108%	2	907	+1.667%
2026-02-02	2.2200	2.2200	2.1900	2.2200	+18.085%	12	906	+9.910%
2026-01-29	1.8800	1.8800	1.8800	1.8800	+22.078%	1	895	+29.787%
2026-01-28	1.5600	1.5600	1.5400	1.5400	-10.983%	2	895	+58.442%
2026-01-27	1.7400	1.7400	1.7000	1.7300	-11.735%	4	894	+41.040%
2026-01-22	1.9600	1.9600	1.9600	1.9600	+1.554%	1	897	+24.490%
2026-01-21	1.9300	1.9300	1.9300	1.9300	-9.813%	11	896	+26.425%
2026-01-20	1.9200	2.1400	1.9200	2.1400	+15.676%	7	888	+14.019%
2026-01-16	1.9600	1.9600	1.8500	1.8500	-1.070%	2	886	+31.892%
2026-01-15	1.8700	1.8700	1.8700	1.8700	-2.604%	1	886	+30.481%
2026-01-14	2.0000	2.0000	1.8800	1.9200	-33.793%	6	886	+27.083%
2026-01-12	2.9500	2.9500	2.9000	2.9000	-12.121%	2	886	-15.862%
2026-01-09	3.3000	3.3000	3.3000	3.3000	-2.941%	2	887	-26.061%
2026-01-08	3.4000	3.4000	3.4000	3.4000	-10.053%	1	885	-28.235%
2026-01-06	3.7000	3.7800	3.7000	3.7800	+2.162%	51	884	-35.450%
2026-01-05	3.8500	3.9000	3.7000	3.7000	+20.521%	67	798	-34.054%
2025-12-31	2.9500	3.0700	2.9500	3.0700	-6.687%	259	798	-20.521%
2025-12-29	3.1000	3.2900	3.1000	3.2900	-3.235%	16	798	-25.836%
2025-12-26	3.4000	3.4000	3.4000	3.4000	-3.955%	3	782	-28.235%
2025-12-24	3.4500	3.5400	3.4500	3.5400	+8.923%	47	732	-31.073%
2025-12-23	3.2500	3.2500	3.2500	3.2500	-3.561%	9	732	-24.923%
2025-12-22	3.2600	3.3700	3.2600	3.3700	+10.492%	5	723	-27.596%
2025-12-19	2.9600	3.1300	2.9600	3.0500	+5.903%	56	719	-20.000%
2025-12-18	2.9900	2.9900	2.8800	2.8800	-3.356%	4	675	-15.278%
2025-12-17	2.9800	2.9800	2.9800	2.9800	-6.875%	5	673	-18.121%
2025-12-16	3.2000	3.2000	3.1000	3.2000	0.000%	133	668	-23.750%
2025-12-15	3.5000	3.5000	3.2000	3.2000	0.000%	4	643	-23.750%
2025-12-12	3.2000	3.2000	3.2000	3.2000	+11.498%	1	639	-23.750%
2025-12-11	2.8700	2.8700	2.8700	2.8700	+3.237%	1	638	-14.983%
2025-12-04	2.9100	2.9100	2.7800	2.7800	+1.832%	104	538	-12.230%
2025-12-03	2.7300	2.7300	2.7300	2.7300	+9.200%	4	611	-10.623%
2025-11-26	2.4500	2.5500	2.4500	2.5000	+2.041%	319	292	-2.400%
2025-11-25	2.4500	2.4500	2.4500	2.4500	+6.522%	1	292	-0.408%
2025-11-24	2.3300	2.3300	2.3000	2.3000	-2.128%	13	292	+6.087%
2025-11-21	2.2000	2.3500	2.2000	2.3500	-4.082%	20	279	+3.830%
2025-11-20	2.4500	2.4500	2.4500	2.4500	-5.039%	1	259	-0.408%
2025-11-14	2.5800	2.5800	2.5800	2.5800	-11.034%	2	259	-5.426%
2025-11-10	2.9400	2.9400	2.9000	2.9000	0.000%	251	258	-15.862%
2025-11-07	2.8500	2.9200	2.8500	2.9000	-3.333%	4	8	-15.862%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+7.914%	2	5	-18.667%
2025-11-03	2.7800	2.7800	2.7800	2.7800	0.000%	2	1	-12.230%
2025-10-30	2.7800	2.7800	2.7800	2.7800	0.000%	1	1	-12.230%