Dark

BEKE20270115C20
BEKE Jan 15 2027 20.00 Call (BEKE270115C00020000)
option OPRA

EOD

Jul 20, 2026

1.21-19.333%(-0.29)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-20	1.1500	1.2100	1.1500	1.2100	-19.333%	22	1,313	0.000%
2026-07-16	1.4000	1.5000	1.4000	1.5000	+130.769%	3	1,293	-19.333%
2026-07-07	0.6500	0.6500	0.6500	0.6500	-7.143%	1	1,295	+86.154%
2026-07-02	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,293	+72.857%
2026-07-01	0.7000	0.7000	0.7000	0.7000	0.000%	1	1,293	+72.857%
2026-06-24	0.7000	0.7000	0.7000	0.7000	-6.667%	1	1,292	+72.857%
2026-06-22	0.7500	0.7500	0.7500	0.7500	-46.429%	3	1,291	+61.333%
2026-06-03	1.4000	1.4000	1.4000	1.4000	+11.111%	20	1,288	-13.571%
2026-05-22	1.2600	1.2600	1.2600	1.2600	-19.231%	2	1,310	-3.968%
2026-05-21	1.5600	1.5600	1.5600	1.5600	-43.273%	1	1,310	-22.436%
2026-05-13	2.7500	2.7500	2.7500	2.7500	+14.583%	5	1,310	-56.000%
2026-05-08	2.4700	2.4700	2.4000	2.4000	+7.623%	20	1,310	-49.583%
2026-05-07	2.2300	2.2300	2.2300	2.2300	-7.083%	1	1,304	-45.740%
2026-05-06	2.2000	2.4000	2.2000	2.4000	+17.073%	28	1,303	-49.583%
2026-05-05	2.1500	2.1500	2.0500	2.0500	+13.889%	28	1,325	-40.976%
2026-05-04	1.8000	1.8000	1.8000	1.8000	+48.760%	10	1,346	-32.778%
2026-04-22	1.2100	1.2100	1.2100	1.2100	-3.968%	4	1,346	0.000%
2026-04-16	1.2600	1.2600	1.2600	1.2600	-6.667%	230	1,346	-3.968%
2026-04-14	1.3500	1.3500	1.3500	1.3500	+48.352%	2	1,576	-10.370%
2026-04-07	1.0500	1.0500	0.8500	0.9100	-9.000%	50	1,576	+32.967%
2026-03-30	1.0500	1.0500	1.0000	1.0000	-15.254%	6	1,576	+21.000%
2026-03-23	1.1500	1.2800	1.1500	1.1800	-14.493%	18	1,570	+2.542%
2026-03-20	1.4300	1.4300	1.3800	1.3800	-26.596%	13	1,586	-12.319%
2026-03-16	1.8800	1.8800	1.8800	1.8800	+9.942%	2	1,578	-35.638%
2026-03-12	1.7200	1.7200	1.7100	1.7100	+6.875%	26	1,578	-29.240%
2026-03-09	1.6000	1.6000	1.6000	1.6000	-5.882%	4	1,574	-24.375%
2026-03-06	1.7000	1.7000	1.7000	1.7000	+8.974%	1	1,578	-28.824%
2026-03-05	1.5600	1.5600	1.5600	1.5600	-6.587%	11	1,579	-22.436%
2026-02-26	1.7300	1.7300	1.6700	1.6700	-24.091%	26	1,568	-27.545%
2026-02-25	2.2000	2.2000	2.2000	2.2000	+6.280%	14	1,564	-45.000%
2026-02-24	2.0700	2.0700	2.0700	2.0700	-11.538%	14	1,564	-41.546%
2026-02-12	2.3400	2.3400	2.3400	2.3400	-22.000%	16	1,553	-48.291%
2026-02-09	3.0000	3.0000	3.0000	3.0000	0.000%	1	1,564	-59.667%
2026-02-06	2.8800	3.0000	2.8800	3.0000	+25.000%	4	1,565	-59.667%
2026-02-03	2.4300	2.4500	2.4000	2.4000	-25.000%	511	1,567	-49.583%
2026-01-29	3.2000	3.2000	3.2000	3.2000	+11.888%	5	1,898	-62.188%
2026-01-28	2.6500	2.8600	2.6500	2.8600	+18.672%	22	1,903	-57.692%
2026-01-27	2.4100	2.4200	2.4100	2.4100	-0.823%	9	1,883	-49.793%
2026-01-26	2.4300	2.4300	2.4300	2.4300	+25.907%	1	1,874	-50.206%
2026-01-13	1.9500	1.9500	1.9300	1.9300	-14.602%	170	1,875	-37.306%
2026-01-12	2.1200	2.2600	2.1200	2.2600	+13.000%	25	2,027	-46.460%
2026-01-09	2.0000	2.1500	2.0000	2.0000	-3.846%	25	2,017	-39.500%
2026-01-08	1.9500	2.1200	1.9500	2.0800	+7.772%	217	1,992	-41.827%
2026-01-07	2.0600	2.0600	1.8900	1.9300	-8.962%	76	1,775	-37.306%
2026-01-06	2.1500	2.2000	2.1200	2.1200	+0.952%	94	1,699	-42.925%
2026-01-05	2.1000	2.1000	2.1000	2.1000	+24.260%	250	1,355	-42.381%
2025-12-29	1.6900	1.6900	1.6900	1.6900	-9.626%	1	1,355	-28.402%
2025-12-18	1.8700	1.8700	1.8700	1.8700	-7.426%	4	1,354	-35.294%
2025-12-17	2.0200	2.0200	2.0200	2.0200	+4.663%	1	1,351	-40.099%
2025-12-09	1.9700	1.9700	1.9000	1.9300	-8.962%	21	1,352	-37.306%
2025-12-03	2.1300	2.1300	2.1200	2.1200	-4.505%	4	1,372	-42.925%
2025-12-01	2.2300	2.2300	2.2200	2.2200	-11.200%	3	1,372	-45.495%
2025-11-28	2.5000	2.5000	2.5000	2.5000	-7.407%	2	1,372	-51.600%
2025-11-21	2.7000	2.7000	2.7000	2.7000	+12.500%	14	1,370	-55.185%
2025-11-12	2.4000	2.4000	2.4000	2.4000	+29.032%	2	1,384	-49.583%
2025-11-07	2.0000	2.0000	1.8600	1.8600	-7.000%	16	1,384	-34.946%
2025-11-06	2.1000	2.1000	2.0000	2.0000	-8.676%	2	1,368	-39.500%
2025-11-05	2.1900	2.1900	2.1900	2.1900	-10.612%	1	1,366	-44.749%
2025-11-03	2.5000	2.5000	2.4000	2.4500	-2.390%	10	1,356	-50.612%
2025-10-31	2.5100	2.5100	2.5100	2.5100	-5.283%	5	1,356	-51.793%
2025-10-30	2.6500	2.7000	2.6500	2.6500	-10.169%	9	1,351	-54.340%
2025-10-24	3.0000	3.0000	2.9500	2.9500	-10.606%	2	1,342	-58.983%
2025-10-22	3.2000	3.3000	3.2000	3.3000	+4.762%	29	1,340	-63.333%
2025-10-16	3.2500	3.2500	3.1000	3.1500	-3.077%	30	1,369	-61.587%
2025-10-14	3.0500	3.2500	3.0500	3.2500	+6.557%	73	1,399	-62.769%
2025-10-10	3.3400	3.3400	3.0000	3.0500	-6.154%	139	1,470	-60.328%
2025-10-09	3.2000	3.2500	3.2000	3.2500	+4.839%	3	1,603	-62.769%
2025-10-08	3.1500	3.1500	3.1000	3.1000	-12.676%	11	1,600	-60.968%
2025-10-06	3.3600	3.5500	3.3600	3.5500	+1.429%	571	1,589	-65.915%
2025-10-02	3.5500	3.5500	3.5000	3.5000	-3.581%	3	1,068	-65.429%
2025-10-01	3.6300	3.6300	3.6300	3.6300	-0.548%	120	1,065	-66.667%
2025-09-30	3.5500	3.6500	3.5500	3.6500	-15.704%	2	945	-66.849%
2025-09-29	4.3300	4.3300	4.3300	4.3300	+11.886%	10	943	-72.055%
2025-09-26	3.8800	3.8800	3.8700	3.8700	+1.842%	2	933	-68.734%
2025-09-24	3.8000	3.8000	3.8000	3.8000	-7.090%	1	935	-68.158%
2025-09-18	4.0800	4.0900	4.0800	4.0900	+2.764%	37	934	-70.416%
2025-09-15	3.9100	3.9800	3.9100	3.9800	-4.096%	32	897	-69.598%
2025-09-12	4.1500	4.1500	4.1500	4.1500	0.000%	2	865	-70.843%
2025-09-09	4.1500	4.1500	4.1500	4.1500	+16.901%	5	867	-70.843%
2025-09-08	3.6500	3.6500	3.5500	3.5500	+1.429%	14	862	-65.915%
2025-09-05	3.5000	3.5000	3.5000	3.5000	+6.061%	5	862	-65.429%
2025-09-03	3.3000	3.3000	3.3000	3.3000	+4.762%	1	866	-63.333%
2025-09-02	3.1000	3.1500	3.1000	3.1500	+11.702%	13	865	-61.587%
2025-08-29	2.8300	2.8800	2.8200	2.8200	-0.353%	41	811	-57.092%
2025-08-28	2.8300	2.8300	2.8300	2.8300	-0.702%	2	811	-57.244%
2025-08-27	3.0000	3.0000	2.8500	2.8500	-19.718%	32	809	-57.544%
2025-08-26	4.0000	4.0000	3.5500	3.5500	+1.429%	20	778	-65.915%
2025-08-22	3.4200	3.5000	3.4200	3.5000	+6.061%	5	759	-65.429%
2025-08-20	3.3000	3.3000	3.3000	3.3000	+4.762%	1	754	-63.333%
2025-08-19	3.1500	3.1500	3.1500	3.1500	-7.353%	2	754	-61.587%
2025-08-15	3.4000	3.4000	3.4000	3.4000	+11.475%	1	754	-64.412%
2025-08-12	3.0500	3.0500	3.0500	3.0500	+1.667%	6	755	-60.328%
2025-08-07	3.0000	3.0000	3.0000	3.0000	+4.530%	1	749	-59.667%
2025-08-06	2.9000	2.9000	2.8300	2.8700	-1.034%	18	749	-57.840%
2025-08-05	3.0000	3.0000	2.9000	2.9000	-6.452%	50	732	-58.276%
2025-08-04	3.2300	3.2500	3.0500	3.1000	-5.199%	140	684	-60.968%
2025-08-01	3.4000	3.4000	3.2500	3.2700	-6.571%	230	645	-62.997%
2025-07-31	3.3400	3.5000	3.3000	3.5000	-2.778%	15	444	-65.429%
2025-07-30	3.8000	3.8000	3.6000	3.6000	-6.494%	24	438	-66.389%
2025-07-29	3.7500	4.0500	3.5500	3.8500	-7.229%	68	416	-68.571%
2025-07-28	4.1100	4.1800	4.1100	4.1500	-3.263%	3	450	-70.843%
2025-07-25	4.2000	4.2900	4.1700	4.2900	-2.721%	3	452	-71.795%
2025-07-24	4.3400	4.4100	4.3400	4.4100	+4.255%	2	454	-72.562%
2025-07-23	4.3000	4.3000	4.1400	4.2300	+4.444%	7	454	-71.395%
2025-07-22	4.0000	4.0500	4.0000	4.0500	-1.220%	2	449	-70.123%
2025-07-21	4.0300	4.1000	4.0300	4.1000	+3.797%	2	449	-70.488%
2025-07-17	3.9800	4.0000	3.9500	3.9500	-0.754%	3	450	-69.367%
2025-07-16	3.8500	3.9800	3.8500	3.9800	-3.865%	2	450	-69.598%
2025-07-15	4.0500	4.1400	4.0500	4.1400	-1.429%	2	450	-70.773%
2025-07-14	4.2000	4.2000	4.2000	4.2000	+5.000%	2	451	-71.190%
2025-07-11	4.0200	4.1000	4.0000	4.0000	-8.046%	3	449	-69.750%
2025-07-10	4.2900	4.3500	4.2700	4.3500	+20.833%	4	449	-72.184%
2025-07-07	3.6000	3.6000	3.6000	3.6000	+1.983%	1	449	-66.389%
2025-07-03	3.5300	3.5300	3.5300	3.5300	+2.319%	1	449	-65.722%
2025-07-02	3.4400	3.4500	3.4400	3.4500	+1.471%	2	449	-64.928%
2025-07-01	3.4000	3.4000	3.4000	3.4000	-32.000%	1	448	-64.412%
2025-06-23	5.0000	5.0000	5.0000	5.0000	+28.205%	1	448	-75.800%
2025-06-20	3.9000	3.9000	3.9000	3.9000	-18.410%	4	447	-68.974%
2025-06-17	4.7800	4.7800	4.7800	4.7800	+0.632%	5	445	-74.686%
2025-06-16	4.7500	4.7500	4.7400	4.7500	+13.095%	350	445	-74.526%
2025-05-29	4.2000	4.2000	4.2000	4.2000	-3.448%	50	449	-71.190%
2025-05-28	4.3500	4.3500	4.3500	4.3500	-6.452%	50	499	-72.184%
2025-05-19	4.6000	4.6500	4.6000	4.6500	-16.964%	2	499	-73.978%
2025-05-14	5.6000	5.6000	5.6000	5.6000	-5.085%	75	499	-78.393%
2025-05-07	5.9000	5.9000	5.9000	5.9000	+11.321%	3	449	-79.492%
2025-04-16	5.3000	5.3000	5.3000	5.3000	-6.360%	15	446	-77.170%
2025-04-14	5.4500	5.6600	5.2400	5.6600	+9.903%	193	461	-78.622%
2025-04-11	5.0700	5.2000	4.9100	5.1500	+4.462%	326	573	-76.505%
2025-04-08	4.9300	4.9300	4.9300	4.9300	-15.726%	10	496	-75.456%
2025-04-04	5.8500	5.8500	5.8500	5.8500	-41.206%	36	496	-79.316%
2025-03-07	9.9500	9.9500	9.9500	9.9500	+2.577%	14	496	-87.839%
2025-03-05	9.2000	9.7000	9.2000	9.7000	+11.494%	150	489	-87.526%
2025-03-04	8.6000	8.7000	8.6000	8.7000	+7.940%	101	339	-86.092%
2025-03-03	8.0600	8.0600	8.0600	8.0600	-7.036%	1	279	-84.988%
2025-02-27	8.6700	8.6700	8.6700	8.6700	+23.857%	1	281	-86.044%
2025-02-24	6.9400	7.0000	6.9300	7.0000	-5.020%	7	281	-82.714%
2025-02-21	7.5500	7.6000	7.3700	7.3700	+10.827%	176	288	-83.582%
2025-02-13	6.5500	6.6500	6.5500	6.6500	+14.065%	10	200	-81.805%
2025-02-10	5.8200	5.8300	5.8000	5.8300	+15.446%	4	200	-79.245%
2025-02-07	5.0500	5.0500	5.0500	5.0500	+12.472%	4	204	-76.040%
2025-01-29	4.4900	4.4900	4.4900	4.4900	-2.391%	1	206	-73.051%
2025-01-27	4.6000	4.6000	4.6000	4.6000	+12.469%	7	205	-73.696%
2025-01-23	4.0900	4.0900	4.0900	4.0900	-7.045%	1	211	-70.416%
2025-01-22	4.4000	4.4000	4.4000	4.4000	+4.019%	15	210	-72.500%
2025-01-14	4.2300	4.2300	4.2300	4.2300	+14.324%	1	195	-71.395%
2025-01-08	4.4300	4.4300	3.7000	3.7000	-20.601%	12	185	-67.297%
2025-01-07	4.6600	4.6600	4.6600	4.6600	-4.898%	1	185	-74.034%
2025-01-02	5.3300	5.3300	4.9000	4.9000	-14.035%	21	185	-75.306%
2024-12-24	5.7000	5.7000	5.7000	5.7000	-10.236%	4	161	-78.772%
2024-12-16	6.3000	6.3500	6.3000	6.3500	-20.625%	20	141	-80.945%
2024-12-09	8.0000	8.0000	8.0000	8.0000	+43.885%	1	141	-84.875%
2024-12-04	5.5600	5.5600	5.5600	5.5600	-4.138%	1	142	-78.237%
2024-11-25	5.4500	5.8000	5.4500	5.8000	-15.942%	7	142	-79.138%
2024-11-18	6.4000	6.9000	6.4000	6.9000	+2.985%	3	135	-82.464%
2024-11-13	6.7000	6.7000	6.7000	6.7000	-19.277%	3	138	-81.940%
2024-11-01	8.2000	8.3000	8.2000	8.3000	-1.775%	10	135	-85.422%
2024-10-30	8.5000	8.5000	8.4500	8.4500	+14.966%	3	140	-85.680%
2024-10-23	7.5800	7.5800	7.3500	7.3500	+0.685%	26	143	-83.537%
2024-10-21	7.7000	7.7000	7.3000	7.3000	+6.881%	22	167	-83.425%
2024-10-17	7.0000	7.0000	6.8300	6.8300	-20.581%	12	145	-82.284%
2024-10-16	8.6000	8.6000	8.6000	8.6000	+3.614%	1	133	-85.930%
2024-10-15	8.3000	8.3000	8.3000	8.3000	-7.159%	10	132	-85.422%
2024-10-14	9.3300	9.3300	8.9400	8.9400	-3.456%	35	122	-86.465%
2024-10-11	8.7500	9.2600	8.7500	9.2600	+8.558%	6	87	-86.933%
2024-10-10	8.5300	8.5300	8.5300	8.5300	+1.186%	3	87	-85.815%
2024-10-09	8.3000	8.5700	8.3000	8.4300	-10.319%	15	84	-85.647%
2024-10-08	9.2500	9.4000	8.8000	9.4000	-8.738%	12	69	-87.128%
2024-10-07	11.0000	11.0000	10.0000	10.3000	+39.378%	17	57	-88.252%
2024-10-01	7.3900	7.3900	7.3900	7.3900	+19.773%	2	41	-83.627%
2024-09-30	7.5000	8.0000	6.1500	6.1700	+5.111%	39	40	-80.389%
2024-09-27	5.8500	5.8700	5.8500	5.8700	+16.238%	30	16	-79.387%
2024-09-26	5.0500	5.0500	5.0500	5.0500	0.000%	1	1	-76.040%

.dark-mode .Mx9R27{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mx9R27{ color: #333333; background-color: white; border: 2px solid #333333; }BEKE20270115C20BEKE Jan 15 2027 20.00 Call (BEKE270115C00020000)option OPRA

BEKE20270115C20
BEKE Jan 15 2027 20.00 Call (BEKE270115C00020000)
option OPRA