Dark

BEKE20270115C17
BEKE Jan 15 2027 17.00 Call (BEKE270115C00017000)
option OPRA

EOD

Jul 22, 2026

1.90-17.391%(-0.40)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-22	1.9000	1.9000	1.9000	1.9000	-17.391%	10	1,241	0.000%
2026-07-20	2.3000	2.3000	2.3000	2.3000	-14.179%	8	1,251	-17.391%
2026-07-16	2.6800	2.6800	2.6800	2.6800	+123.333%	10	1,251	-29.104%
2026-07-07	1.2000	1.2000	1.2000	1.2000	-11.111%	4	1,251	+58.333%
2026-07-06	1.3500	1.3700	1.3400	1.3500	-6.897%	60	1,251	+40.741%
2026-07-01	1.4600	1.4600	1.4500	1.4500	+18.852%	9	1,267	+31.034%
2026-06-29	1.2500	1.2500	1.2200	1.2200	-15.862%	4	1,274	+55.738%
2026-06-18	1.4500	1.4900	1.4500	1.4500	-27.500%	4	1,272	+31.034%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-20.000%	5	1,272	-5.000%
2026-06-03	2.5000	2.5000	2.5000	2.5000	-7.407%	3	1,272	-24.000%
2026-06-02	2.7000	2.7000	2.7000	2.7000	+3.846%	10	1,274	-29.630%
2026-05-21	2.8000	2.8000	2.6000	2.6000	-33.333%	14	1,274	-26.923%
2026-05-19	3.9000	3.9000	3.9000	3.9000	+14.706%	10	1,270	-51.282%
2026-05-15	3.4100	3.4100	3.4000	3.4000	-12.821%	21	1,280	-44.118%
2026-05-08	3.9000	3.9000	3.9000	3.9000	+81.395%	10	1,279	-51.282%
2026-04-24	2.1500	2.1500	2.1500	2.1500	-4.444%	1	1,289	-11.628%
2026-04-21	2.2500	2.2500	2.2500	2.2500	-2.174%	3	1,293	-15.556%
2026-04-16	2.3000	2.3000	2.3000	2.3000	+39.394%	8	1,293	-17.391%
2026-04-07	1.6500	1.6500	1.6500	1.6500	+7.843%	10	1,293	+15.152%
2026-03-31	1.5400	1.5400	1.5300	1.5300	-32.895%	9	1,283	+24.183%
2026-03-20	2.3000	2.3000	2.2800	2.2800	-14.607%	8	1,274	-16.667%
2026-02-26	2.7000	2.7500	2.6700	2.6700	-22.609%	62	1,272	-28.839%
2026-02-25	3.3500	3.4500	3.3500	3.4500	+9.524%	17	1,229	-44.928%
2026-02-24	3.1500	3.1500	3.1500	3.1500	0.000%	3	1,229	-39.683%
2026-02-17	3.2500	3.2500	3.1500	3.1500	-25.000%	218	1,226	-39.683%
2026-02-06	4.2000	4.2000	4.2000	4.2000	+5.000%	67	1,199	-54.762%
2026-02-04	4.0000	4.0000	4.0000	4.0000	-6.323%	3	1,132	-52.500%
2026-02-02	4.2700	4.2700	4.2700	4.2700	+15.405%	1	1,129	-55.504%
2026-01-26	3.7000	3.7000	3.7000	3.7000	+23.333%	4	1,130	-48.649%
2026-01-09	3.0000	3.0000	3.0000	3.0000	+12.360%	2	1,126	-36.667%
2025-12-22	2.6600	2.6700	2.6600	2.6700	-0.373%	10	1,126	-28.839%
2025-12-19	2.6800	2.6800	2.6800	2.6800	-27.174%	10	1,126	-29.104%
2025-12-11	3.6800	3.6800	3.6800	3.6800	+15.000%	2	1,126	-48.370%
2025-12-10	3.2000	3.2000	3.2000	3.2000	+11.498%	10	1,126	-40.625%
2025-12-09	2.8500	2.8700	2.8500	2.8700	-18.000%	11	1,126	-33.798%
2025-12-08	3.5000	3.5000	3.5000	3.5000	+21.528%	7	1,135	-45.714%
2025-12-05	3.4000	3.4000	2.8800	2.8800	-9.434%	14	1,142	-34.028%
2025-12-04	3.1800	3.1800	3.1800	3.1800	+0.952%	6	1,141	-40.252%
2025-12-03	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,141	-39.683%
2025-12-02	2.9100	3.1500	2.9100	3.1500	-3.077%	20	1,141	-39.683%
2025-12-01	3.2000	3.2500	3.2000	3.2500	-7.670%	6	1,151	-41.538%
2025-11-20	3.5800	3.5800	3.5000	3.5200	+10.000%	26	1,148	-46.023%
2025-11-19	3.2000	3.2000	3.2000	3.2000	0.000%	100	1,148	-40.625%
2025-11-13	3.2000	3.2000	3.2000	3.2000	+17.216%	100	1,156	-40.625%
2025-11-07	2.6000	2.7300	2.6000	2.7300	-9.000%	103	1,256	-30.403%
2025-11-05	2.9000	3.0000	2.9000	3.0000	+3.448%	122	1,256	-36.667%
2025-11-04	4.2000	4.2000	2.9000	2.9000	-15.942%	22	1,248	-34.483%
2025-10-31	3.4500	3.4500	3.4500	3.4500	-4.167%	40	1,248	-44.928%
2025-10-30	3.7000	3.7000	3.6000	3.6000	-18.182%	302	1,248	-47.222%
2025-10-16	4.4000	4.4000	4.4000	4.4000	+3.529%	10	1,309	-56.818%
2025-10-10	4.6000	4.6000	4.2500	4.2500	-5.556%	22	1,309	-55.294%
2025-10-08	4.5000	4.5000	4.5000	4.5000	-8.163%	60	1,309	-57.778%
2025-10-01	4.9000	4.9000	4.9000	4.9000	-15.078%	3	1,249	-61.224%
2025-09-29	5.6500	5.7700	5.6500	5.7700	+11.390%	25	1,246	-67.071%
2025-09-26	5.1800	5.1800	5.1800	5.1800	+2.574%	5	1,265	-63.320%
2025-09-25	5.0500	5.0500	5.0500	5.0500	-7.169%	6	1,265	-62.376%
2025-09-15	5.4400	5.4500	5.4000	5.4400	-4.729%	25	1,259	-65.074%
2025-09-11	5.7100	5.7100	5.7100	5.7100	+16.531%	2	1,259	-66.725%
2025-09-08	4.9000	4.9000	4.9000	4.9000	+2.083%	2	1,259	-61.224%
2025-09-05	4.8000	4.8000	4.8000	4.8000	+6.667%	2	1,259	-60.417%
2025-09-04	4.4000	4.5000	4.4000	4.5000	+1.124%	3	1,259	-57.778%
2025-09-02	4.3300	4.4500	4.3300	4.4500	+11.250%	25	1,262	-57.303%
2025-08-29	3.9600	4.0000	3.9600	4.0000	0.000%	6	1,262	-52.500%
2025-08-28	4.0000	4.0000	4.0000	4.0000	-13.607%	120	1,262	-52.500%
2025-08-22	4.6300	4.6300	4.6300	4.6300	+12.927%	10	1,173	-58.963%
2025-08-07	3.9900	4.1000	3.9900	4.1000	+5.128%	5	1,163	-53.659%
2025-08-06	3.9000	3.9000	3.9000	3.9000	-9.513%	3	1,163	-51.282%
2025-08-04	4.2500	4.3100	4.2500	4.3100	-3.146%	7	1,163	-55.916%
2025-08-01	4.5000	4.5000	4.4500	4.4500	-23.932%	30	1,156	-57.303%
2025-07-30	4.7800	5.8500	4.7800	5.8500	+12.500%	4	1,153	-67.521%
2025-07-29	5.1900	5.3000	5.1900	5.2000	-5.455%	3	1,153	-63.462%
2025-07-28	5.5000	5.5000	5.5000	5.5000	-1.610%	87	1,152	-65.455%
2025-07-25	5.5000	5.5900	5.5000	5.5900	-3.621%	3	1,067	-66.011%
2025-07-24	6.0000	6.0000	5.6700	5.8000	+8.007%	4	1,068	-67.241%
2025-07-22	5.3200	5.3700	5.3200	5.3700	-0.556%	2	1,069	-64.618%
2025-07-21	5.3200	5.4000	5.3200	5.4000	+0.935%	2	1,069	-64.815%
2025-07-18	5.2300	5.3500	5.2300	5.3500	+0.943%	2	1,068	-64.486%
2025-07-17	5.2500	5.3000	5.2500	5.3000	+1.727%	2	1,068	-64.151%
2025-07-16	5.1500	5.2100	5.1500	5.2100	-2.799%	2	1,068	-63.532%
2025-07-15	5.2600	5.3600	5.2600	5.3600	-2.368%	2	1,069	-64.552%
2025-07-14	5.4200	5.4900	5.4200	5.4900	+3.390%	2	1,069	-65.392%
2025-07-11	5.2300	5.3100	5.2300	5.3100	+10.625%	2	1,069	-64.218%
2025-07-03	4.8000	4.8000	4.8000	4.8000	0.000%	30	1,054	-60.417%
2025-06-30	4.9500	4.9500	4.8000	4.8000	-6.796%	91	1,054	-60.417%
2025-06-27	5.1500	5.1500	5.1500	5.1500	-0.771%	1	1,053	-63.107%
2025-06-25	5.1900	5.1900	5.1900	5.1900	+3.181%	1	1,053	-63.391%
2025-06-23	5.0000	5.0300	5.0000	5.0300	+0.600%	45	1,053	-62.227%
2025-06-20	5.2000	5.2000	5.0000	5.0000	-6.542%	28	1,053	-62.000%
2025-06-18	5.3500	5.3500	5.3500	5.3500	-9.322%	2	1,053	-64.486%
2025-06-17	5.9000	5.9000	5.8500	5.9000	+6.306%	671	1,053	-67.797%
2025-06-13	5.7000	5.7000	5.5500	5.5500	-0.893%	136	542	-65.766%
2025-06-09	5.6000	5.6000	5.6000	5.6000	0.000%	3	495	-66.071%
2025-05-20	5.6000	5.6000	5.6000	5.6000	-3.945%	9	492	-66.071%
2025-04-09	5.6700	5.8400	5.6500	5.8300	-19.807%	12	492	-67.410%
2025-03-31	7.2700	7.2700	7.2700	7.2700	-5.584%	2	492	-73.865%
2025-03-25	7.7000	7.7000	7.7000	7.7000	-3.750%	5	492	-75.325%
2025-03-21	8.1500	8.1500	8.0000	8.0000	-32.830%	6	492	-76.250%
2025-03-17	11.8000	11.9100	11.8000	11.9100	+22.784%	4	492	-84.047%
2025-03-12	9.6900	9.7000	9.6900	9.7000	-7.354%	2	495	-80.412%
2025-03-10	10.4700	10.4700	10.4700	10.4700	+9.634%	2	495	-81.853%
2025-03-04	9.6500	9.6500	9.5500	9.5500	-3.144%	15	493	-80.105%
2025-02-27	9.8500	9.8600	9.8500	9.8600	+35.813%	4	493	-80.730%
2025-02-18	7.2600	7.2600	7.2600	7.2600	+29.643%	2	495	-73.829%
2025-01-29	5.6000	5.6000	5.6000	5.6000	+3.704%	13	494	-66.071%
2025-01-24	5.4000	5.4000	5.4000	5.4000	+5.882%	32	494	-64.815%
2025-01-23	5.1500	5.1500	5.1000	5.1000	-7.273%	15	494	-62.745%
2025-01-22	5.5000	5.5000	5.4200	5.5000	+6.178%	33	485	-65.455%
2025-01-15	5.1700	5.1800	5.1600	5.1800	+3.600%	10	460	-63.320%
2025-01-10	5.0000	5.1000	4.8200	5.0000	-3.846%	668	450	-62.000%
2025-01-08	5.2000	5.2000	5.2000	5.2000	-20.611%	48	190	-63.462%
2025-01-06	6.5500	6.5500	6.5500	6.5500	+7.377%	1	190	-70.992%
2025-01-02	6.4000	6.4000	6.1000	6.1000	-8.271%	75	190	-68.852%
2024-12-31	6.7500	6.7500	6.6000	6.6500	+2.308%	67	55	-71.429%
2024-12-30	6.5000	6.5000	6.5000	6.5000	-4.412%	10	55	-70.769%
2024-12-23	6.8000	6.8000	6.8000	6.8000	+0.741%	15	65	-72.059%
2024-12-20	6.7500	6.7500	6.7500	6.7500	-6.250%	3	58	-71.852%
2024-12-16	7.2000	7.2000	7.2000	7.2000	-20.000%	3	52	-73.611%
2024-12-09	9.0000	9.0000	9.0000	9.0000	+34.933%	8	52	-78.889%
2024-11-29	6.6700	6.6700	6.6700	6.6700	-9.252%	2	52	-71.514%
2024-11-27	7.3500	7.3500	7.3500	7.3500	0.000%	3	49	-74.150%
2024-11-14	7.3500	7.3500	7.3500	7.3500	-5.405%	5	49	-74.150%
2024-11-13	7.7300	7.7700	7.7300	7.7700	-8.047%	4	44	-75.547%
2024-11-12	8.4500	8.4500	8.4500	8.4500	-10.771%	1	40	-77.515%
2024-11-01	9.4700	9.4700	9.4700	9.4700	+12.872%	10	39	-79.937%
2024-10-23	8.5500	8.5500	8.3900	8.3900	-22.601%	30	41	-77.354%
2024-10-14	10.8400	10.8400	10.8400	10.8400	-12.084%	1	16	-82.472%
2024-10-03	12.3300	12.3300	12.3300	12.3300	+71.250%	7	15	-84.590%
2024-09-27	7.2000	7.2000	7.2000	7.2000	0.000%	16	8	-73.611%

.dark-mode .bCS6NR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bCS6NR{ color: #333333; background-color: white; border: 2px solid #333333; }BEKE20270115C17BEKE Jan 15 2027 17.00 Call (BEKE270115C00017000)option OPRA

BEKE20270115C17
BEKE Jan 15 2027 17.00 Call (BEKE270115C00017000)
option OPRA