Dark

BAC20261218C70
BAC Dec 18 2026 70.00 Call (BAC261218C00070000)
option OPRA

EOD

Jul 1, 2026

0.6800+23.636%(+0.1300)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.6600	0.7100	0.6600	0.6800	+23.636%	34	4,427	0.000%
2026-06-30	0.5600	0.5700	0.5300	0.5500	-20.290%	152	4,410	+23.636%
2026-06-29	0.6800	0.7000	0.6500	0.6900	+1.471%	103	4,388	-1.449%
2026-06-26	0.6700	0.6900	0.6500	0.6800	-8.108%	43	4,335	0.000%
2026-06-25	0.8200	0.8200	0.7200	0.7400	+2.778%	95	4,298	-8.108%
2026-06-24	0.7500	0.7600	0.7200	0.7200	0.000%	21	4,231	-5.556%
2026-06-23	0.7200	0.7200	0.7000	0.7200	+7.463%	515	4,220	-5.556%
2026-06-22	0.6900	0.7300	0.6700	0.6700	+26.415%	31	3,919	+1.493%
2026-06-18	0.5600	0.5800	0.5300	0.5300	-10.169%	2,382	2,035	+28.302%
2026-06-17	0.7500	0.7500	0.5900	0.5900	-10.606%	8	2,035	+15.254%
2026-06-16	0.6300	0.6600	0.6300	0.6600	0.000%	3	2,035	+3.030%
2026-06-15	0.6600	0.6600	0.6600	0.6600	+15.789%	3	2,033	+3.030%
2026-06-12	0.6200	0.6200	0.5700	0.5700	+14.000%	4	2,033	+19.298%
2026-06-10	0.5000	0.5000	0.5000	0.5000	+13.636%	4	2,033	+36.000%
2026-06-09	0.4100	0.4400	0.4100	0.4400	+4.762%	15	2,029	+54.545%
2026-06-08	0.4200	0.4200	0.4200	0.4200	-6.667%	2	2,017	+61.905%
2026-06-05	0.4500	0.4600	0.4300	0.4500	0.000%	55	2,015	+51.111%
2026-06-04	0.4700	0.5000	0.4500	0.4500	+45.161%	117	2,015	+51.111%
2026-06-02	0.3400	0.3400	0.2900	0.3100	+34.783%	52	2,013	+119.355%
2026-06-01	0.2400	0.2400	0.2300	0.2300	0.000%	3	2,009	+195.652%
2026-05-29	0.2300	0.2300	0.2100	0.2300	+9.524%	4	2,009	+195.652%
2026-05-28	0.2100	0.2100	0.2100	0.2100	-4.545%	95	2,008	+223.810%
2026-05-27	0.2200	0.2200	0.2200	0.2200	-8.333%	10	1,991	+209.091%
2026-05-20	0.2400	0.2400	0.2400	0.2400	+26.316%	17	1,985	+183.333%
2026-05-15	0.2000	0.2000	0.1900	0.1900	-24.000%	49	2,002	+257.895%
2026-05-14	0.2500	0.2500	0.2500	0.2500	-7.407%	6	1,975	+172.000%
2026-05-12	0.2300	0.2800	0.2300	0.2700	-25.000%	15	1,962	+151.852%
2026-05-08	0.3600	0.3600	0.3600	0.3600	+2.857%	1	1,962	+88.889%
2026-05-07	0.4000	0.4000	0.3400	0.3500	-14.634%	84	1,962	+94.286%
2026-05-06	0.4100	0.4100	0.4000	0.4100	+46.429%	427	1,909	+65.854%
2026-05-04	0.2800	0.2800	0.2800	0.2800	-12.500%	30	1,733	+142.857%
2026-05-01	0.3500	0.3800	0.3200	0.3200	+6.667%	168	1,877	+112.500%
2026-04-24	0.3000	0.3000	0.3000	0.3000	-28.571%	5	1,877	+126.667%
2026-04-20	0.3900	0.4300	0.3800	0.4200	-4.545%	16	1,872	+61.905%
2026-04-17	0.4300	0.4700	0.4300	0.4400	-13.725%	62	1,865	+54.545%
2026-04-15	0.5100	0.5100	0.5100	0.5100	+21.429%	25	1,808	+33.333%
2026-04-13	0.4200	0.4200	0.4200	0.4200	-4.545%	13	1,808	+61.905%
2026-04-10	0.4200	0.4400	0.4200	0.4400	0.000%	66	1,795	+54.545%
2026-04-09	0.4400	0.4400	0.4400	0.4400	+7.317%	3	1,730	+54.545%
2026-04-08	0.4100	0.4100	0.4100	0.4100	+41.379%	25	1,729	+65.854%
2026-04-02	0.2900	0.2900	0.2900	0.2900	+3.571%	20	1,697	+134.483%
2026-04-01	0.3000	0.3000	0.2800	0.2800	-3.448%	50	1,697	+142.857%
2026-03-26	0.2900	0.2900	0.2900	0.2900	-3.333%	2	1,670	+134.483%
2026-03-25	0.3000	0.3000	0.3000	0.3000	+20.000%	20	1,671	+126.667%
2026-03-23	0.2500	0.2500	0.2500	0.2500	+25.000%	20	1,651	+172.000%
2026-03-20	0.2600	0.2600	0.2000	0.2000	-13.043%	3	1,631	+240.000%
2026-03-18	0.2300	0.2300	0.2300	0.2300	-11.538%	1	1,632	+195.652%
2026-03-17	0.2600	0.2600	0.2600	0.2600	-18.750%	2	1,633	+161.538%
2026-03-13	0.3200	0.3200	0.3200	0.3200	-13.514%	1	1,635	+112.500%
2026-03-11	0.3700	0.3700	0.3700	0.3700	-17.778%	5	1,636	+83.784%
2026-03-10	0.4500	0.4500	0.4500	0.4500	+21.622%	1	1,636	+51.111%
2026-03-09	0.3900	0.4100	0.3700	0.3700	-5.128%	12	1,635	+83.784%
2026-03-06	0.3900	0.3900	0.3900	0.3900	-22.000%	2	1,646	+74.359%
2026-03-04	0.5000	0.5000	0.5000	0.5000	-18.033%	7	1,646	+36.000%
2026-02-27	0.6100	0.6100	0.6100	0.6100	-8.955%	1	1,648	+11.475%
2026-02-25	0.6000	0.6700	0.6000	0.6700	+13.559%	13	1,636	+1.493%
2026-02-24	0.5900	0.5900	0.5900	0.5900	-13.235%	1	1,636	+15.254%
2026-02-23	0.6900	0.6900	0.6800	0.6800	0.000%	5	1,636	0.000%
2026-02-20	0.6800	0.6800	0.6800	0.6800	-17.073%	5	1,639	0.000%
2026-02-19	0.9000	0.9000	0.8200	0.8200	-13.684%	7	1,634	-17.073%
2026-02-17	0.9500	0.9500	0.9500	0.9500	+5.556%	1	1,628	-28.421%
2026-02-12	0.8400	0.9000	0.8400	0.9000	-21.053%	10	1,627	-24.444%
2026-02-11	1.2700	1.2700	1.1000	1.1400	-2.564%	11	1,619	-40.351%
2026-02-10	1.1500	1.1700	1.1500	1.1700	-18.182%	2	1,624	-41.880%
2026-02-06	1.3000	1.4500	1.3000	1.4300	+8.333%	17	1,623	-52.448%
2026-02-04	1.1700	1.3200	1.1700	1.3200	+29.412%	25	1,616	-48.485%
2026-02-03	1.0200	1.0200	1.0200	1.0200	+24.390%	10	1,601	-33.333%
2026-02-02	0.8200	0.8200	0.8200	0.8200	+6.494%	5	1,591	-17.073%
2026-01-30	0.7700	0.7700	0.7700	0.7700	+14.925%	1	1,586	-11.688%
2026-01-29	0.6700	0.6700	0.6700	0.6700	+4.688%	1	1,585	+1.493%
2026-01-28	0.6400	0.6800	0.6400	0.6400	-7.246%	3	1,584	+6.250%
2026-01-27	0.6800	0.6900	0.6800	0.6900	+4.545%	70	1,584	-1.449%
2026-01-26	0.7000	0.7300	0.6600	0.6600	-4.348%	7	1,514	+3.030%
2026-01-23	0.6900	0.6900	0.6900	0.6900	-13.750%	2	1,512	-1.449%
2026-01-22	0.8000	0.8000	0.8000	0.8000	-5.882%	1	1,512	-15.000%
2026-01-20	0.8500	0.8500	0.8500	0.8500	+1.190%	1	1,511	-20.000%
2026-01-16	0.8000	0.8400	0.8000	0.8400	+6.329%	2	1,509	-19.048%
2026-01-15	0.7900	0.7900	0.7900	0.7900	+2.597%	5	1,509	-13.924%
2026-01-14	0.9800	0.9800	0.7300	0.7700	-35.833%	5	1,504	-11.688%
2026-01-12	1.2000	1.2000	1.2000	1.2000	-10.448%	20	1,502	-43.333%
2026-01-08	1.3800	1.3800	1.3400	1.3400	-3.597%	23	1,502	-49.254%
2026-01-07	1.3900	1.3900	1.3900	1.3900	-18.235%	60	1,525	-51.079%
2026-01-06	1.7100	1.7100	1.6400	1.7000	-5.028%	122	1,525	-60.000%
2026-01-05	1.3900	1.7900	1.3900	1.7900	+19.333%	27	1,427	-62.011%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-1.961%	10	1,427	-54.667%
2025-12-22	1.3900	1.5300	1.3900	1.5300	+9.286%	24	1,417	-55.556%
2025-12-16	1.4400	1.4400	1.4000	1.4000	-6.667%	11	1,410	-51.429%
2025-12-15	1.5000	1.5000	1.5000	1.5000	+20.000%	4	1,401	-54.667%
2025-12-08	1.2500	1.2500	1.2500	1.2500	-10.072%	5	1,397	-45.600%
2025-12-05	1.3900	1.3900	1.3900	1.3900	+14.876%	1	1,397	-51.079%
2025-12-04	1.2500	1.2500	1.2000	1.2100	+10.000%	880	1,396	-43.802%
2025-12-03	1.1000	1.1000	1.1000	1.1000	-1.786%	2	875	-38.182%
2025-12-01	1.1200	1.1200	1.1100	1.1200	-5.882%	3	873	-39.286%
2025-11-28	1.1900	1.1900	1.1900	1.1900	+9.174%	1	872	-42.857%
2025-11-26	1.2000	1.2000	1.0900	1.0900	+2.830%	262	742	-37.615%
2025-11-24	1.0600	1.0600	1.0600	1.0600	-0.935%	1	742	-35.849%
2025-11-21	1.0700	1.0700	1.0700	1.0700	-7.759%	1	742	-36.449%
2025-11-20	1.1800	1.1800	1.1600	1.1600	+0.870%	10	742	-41.379%
2025-11-17	1.1000	1.1500	1.1000	1.1500	-4.167%	2	745	-40.870%
2025-11-13	1.2000	1.2000	1.2000	1.2000	-13.043%	3	744	-43.333%
2025-11-12	1.4500	1.4600	1.3200	1.3800	+1.471%	12	741	-50.725%
2025-11-11	1.3700	1.3700	1.3500	1.3600	+3.817%	3	737	-50.000%
2025-11-10	1.3600	1.4100	1.3100	1.3100	-5.755%	70	736	-48.092%
2025-11-07	1.3900	1.3900	1.3900	1.3900	+23.009%	3	683	-51.079%
2025-11-05	1.1700	1.1700	1.0500	1.1300	-13.077%	59	683	-39.823%
2025-11-04	1.3900	1.4100	1.3000	1.3000	-0.763%	112	683	-47.692%
2025-11-03	1.2800	1.3200	1.2700	1.3100	+3.968%	61	544	-48.092%
2025-10-31	1.2600	1.3000	1.2600	1.2600	0.000%	76	544	-46.032%
2025-10-30	1.2500	1.2600	1.2500	1.2600	+9.565%	3	528	-46.032%
2025-10-29	1.1500	1.1500	1.1500	1.1500	-0.862%	10	525	-40.870%
2025-10-27	1.1600	1.1600	1.1600	1.1600	+33.333%	30	525	-41.379%
2025-10-23	0.8700	0.8700	0.8700	0.8700	-3.333%	1	525	-21.839%
2025-10-22	0.9000	0.9000	0.9000	0.9000	-11.765%	12	525	-24.444%
2025-10-17	1.0200	1.0200	1.0200	1.0200	0.000%	2	525	-33.333%
2025-10-15	1.0200	1.0200	1.0200	1.0200	+47.826%	2	527	-33.333%
2025-10-13	0.6800	0.7200	0.6800	0.6900	-15.854%	6	525	-1.449%
2025-10-01	0.8700	0.8700	0.8200	0.8200	-21.905%	27	529	-17.073%
2025-09-26	1.0500	1.0500	1.0500	1.0500	-1.869%	1	531	-35.238%
2025-09-24	1.0700	1.0700	1.0700	1.0700	+8.081%	2	531	-36.449%
2025-09-23	1.1600	1.1600	0.9900	0.9900	-5.714%	5	531	-31.313%
2025-09-22	1.0000	1.0500	1.0000	1.0500	-4.545%	11	531	-35.238%
2025-09-19	1.1000	1.1000	1.1000	1.1000	+6.796%	15	521	-38.182%
2025-09-18	1.0000	1.0300	1.0000	1.0300	+25.610%	3	518	-33.981%
2025-09-11	0.8200	0.8200	0.8200	0.8200	+17.143%	5	516	-17.073%
2025-09-08	0.6800	0.7000	0.6800	0.7000	-9.091%	12	511	-2.857%
2025-09-05	0.7700	0.7700	0.7700	0.7700	-6.098%	8	522	-11.688%
2025-09-04	0.8200	0.8200	0.8200	0.8200	+9.333%	16	530	-17.073%
2025-09-03	0.7500	0.7500	0.7500	0.7500	+63.043%	34	514	-9.333%
2025-08-12	0.4600	0.4600	0.4600	0.4600	-26.984%	5	492	+47.826%
2025-07-30	0.6200	0.6300	0.6100	0.6300	+8.621%	24	487	+7.937%
2025-07-29	0.5900	0.5900	0.5800	0.5800	-3.333%	17	489	+17.241%
2025-07-25	0.6000	0.6000	0.6000	0.6000	-9.091%	5	485	+13.333%
2025-07-24	0.6100	0.6600	0.6100	0.6600	+69.231%	45	490	+3.030%
2025-07-16	0.4600	0.4700	0.3900	0.3900	-20.408%	15	477	+74.359%
2025-07-11	0.4900	0.4900	0.4900	0.4900	-9.259%	1	472	+38.776%
2025-07-10	0.5100	0.5400	0.5100	0.5400	+3.846%	2	472	+25.926%
2025-07-09	0.5600	0.5600	0.5000	0.5200	-28.767%	74	472	+30.769%
2025-07-07	0.7300	0.7300	0.7300	0.7300	-1.351%	10	426	-6.849%
2025-07-03	0.7400	0.7400	0.7400	0.7400	+7.246%	9	436	-8.108%
2025-07-02	0.6900	0.6900	0.6900	0.6900	+18.966%	25	436	-1.449%
2025-06-30	0.5800	0.5800	0.5800	0.5800	-7.937%	5	446	+17.241%
2025-06-27	0.6500	0.6500	0.6300	0.6300	+5.000%	15	446	+7.937%
2025-06-26	0.6000	0.6000	0.6000	0.6000	+7.143%	8	456	+13.333%
2025-06-25	0.5600	0.5600	0.5600	0.5600	-3.448%	13	448	+21.429%
2025-06-24	0.5800	0.5800	0.5700	0.5800	+34.884%	52	448	+17.241%
2025-06-03	0.4300	0.4300	0.4300	0.4300	+4.878%	4	399	+58.140%
2025-05-22	0.4100	0.4100	0.4100	0.4100	-19.608%	10	399	+65.854%
2025-05-14	0.5000	0.5100	0.4900	0.5100	+37.838%	188	392	+33.333%
2025-05-12	0.3800	0.3800	0.3700	0.3700	+8.824%	25	443	+83.784%
2025-05-08	0.3400	0.3400	0.3400	0.3400	+3.030%	115	429	+100.000%
2025-05-05	0.3300	0.3300	0.3300	0.3300	+3.125%	8	429	+106.061%
2025-05-02	0.3200	0.3200	0.3200	0.3200	+6.667%	88	426	+112.500%
2025-05-01	0.3000	0.3000	0.3000	0.3000	+25.000%	2	382	+126.667%
2025-04-30	0.2400	0.2400	0.2400	0.2400	-11.111%	5	382	+183.333%
2025-04-24	0.2700	0.2700	0.2700	0.2700	-3.571%	3	382	+151.852%
2025-04-23	0.2800	0.2800	0.2800	0.2800	+7.692%	1	379	+142.857%
2025-04-22	0.2600	0.2600	0.2600	0.2600	+8.333%	5	380	+161.538%
2025-04-15	0.2700	0.2900	0.2400	0.2400	-22.581%	13	380	+183.333%
2025-04-10	0.3100	0.3100	0.3100	0.3100	+24.000%	1	377	+119.355%
2025-04-04	0.2500	0.2500	0.2500	0.2500	-7.407%	2	376	+172.000%
2025-04-03	0.3200	0.3200	0.2700	0.2700	-32.500%	8	375	+151.852%
2025-03-31	0.4000	0.4000	0.4000	0.4000	-14.894%	7	377	+70.000%
2025-03-24	0.4700	0.4700	0.4700	0.4700	+4.444%	2	370	+44.681%
2025-03-21	0.4500	0.4500	0.4500	0.4500	+9.756%	2	368	+51.111%
2025-03-20	0.4100	0.4100	0.4100	0.4100	+5.128%	15	368	+65.854%
2025-03-14	0.3900	0.3900	0.3900	0.3900	+21.875%	142	353	+74.359%
2025-03-13	0.3200	0.3200	0.3200	0.3200	-5.882%	108	386	+112.500%
2025-03-12	0.3400	0.3400	0.3400	0.3400	-5.556%	4	386	+100.000%
2025-03-11	0.3600	0.3600	0.3500	0.3600	-12.195%	17	385	+88.889%
2025-03-10	0.4100	0.4100	0.4100	0.4100	-8.889%	1	385	+65.854%
2025-03-07	0.4500	0.4500	0.4500	0.4500	+2.273%	14	385	+51.111%
2025-03-06	0.4500	0.4500	0.4400	0.4400	-12.000%	17	401	+54.545%
2025-03-05	0.5200	0.5200	0.5000	0.5000	-21.875%	178	401	+36.000%
2025-03-04	0.6400	0.6400	0.6400	0.6400	-28.889%	34	404	+6.250%
2025-03-03	0.9000	0.9000	0.9000	0.9000	+32.353%	52	404	-24.444%
2025-02-27	0.6500	0.6800	0.6500	0.6800	-13.924%	3	456	0.000%
2025-02-20	0.8400	0.8400	0.7900	0.7900	-14.130%	50	453	-13.924%
2025-02-13	0.8900	0.9300	0.8900	0.9200	-2.128%	32	403	-26.087%
2025-02-12	0.9600	0.9600	0.9400	0.9400	-8.738%	28	380	-27.660%
2025-02-10	1.0300	1.0300	1.0300	1.0300	-10.435%	6	352	-33.981%
2025-02-07	1.1400	1.2400	1.1400	1.1500	-4.167%	10	346	-40.870%
2025-02-06	1.1800	1.2000	1.1800	1.2000	+39.535%	11	346	-43.333%
2025-02-03	0.8500	0.8600	0.8500	0.8600	-4.444%	2	347	-20.930%
2025-01-31	0.8700	0.9000	0.8700	0.9000	-9.091%	4	347	-24.444%
2025-01-30	0.9300	0.9900	0.9300	0.9900	+6.452%	2	347	-31.313%
2025-01-24	0.9300	0.9300	0.9300	0.9300	-1.064%	10	347	-26.882%
2025-01-23	0.9600	0.9600	0.9400	0.9400	+14.634%	6	347	-27.660%
2025-01-22	0.8300	0.8700	0.8200	0.8200	-11.828%	133	342	-17.073%
2025-01-16	0.9300	0.9300	0.9300	0.9300	-16.216%	2	211	-26.882%
2025-01-15	1.1100	1.1100	1.1100	1.1100	+15.625%	1	211	-38.739%
2025-01-14	0.9600	0.9600	0.9600	0.9600	0.000%	2	210	-29.167%
2025-01-10	0.9600	0.9600	0.9600	0.9600	-9.434%	18	208	-29.167%
2025-01-08	1.0600	1.0600	1.0600	1.0600	+39.474%	9	199	-35.849%
2024-12-31	0.8100	0.8100	0.7600	0.7600	-10.588%	2	198	-10.526%
2024-12-30	0.8200	0.8500	0.8200	0.8500	-4.494%	86	198	-20.000%
2024-12-24	0.8900	0.8900	0.8900	0.8900	+3.488%	8	104	-23.596%
2024-12-23	0.8700	0.8700	0.8600	0.8600	-16.505%	50	104	-20.930%
2024-12-17	1.0300	1.0300	1.0300	1.0300	-2.830%	2	54	-33.981%
2024-12-10	1.0600	1.0600	1.0600	1.0600	0.000%	52	52	-35.849%