Dark

BK20260320C120
BK Mar 20 2026 120.00 Call (BK260320C00120000)
option OPRA

EOD

Jan 27, 2026

3.80+1.333%(+0.05)2

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-27	3.8800	3.8800	3.8000	3.8000	+1.333%	2	1,014	0.000%
2026-01-26	3.5000	3.8000	3.4000	3.7500	+20.968%	46	1,013	+1.333%
2026-01-23	3.7000	3.7000	3.1000	3.1000	-27.907%	73	974	+22.581%
2026-01-22	4.4400	4.7300	4.3000	4.3000	+1.415%	7	925	-11.628%
2026-01-21	5.2000	5.2000	4.2400	4.2400	-11.667%	9	920	-10.377%
2026-01-20	4.9000	4.9000	4.4000	4.8000	-17.949%	49	912	-20.833%
2026-01-16	5.8500	5.8500	5.8500	5.8500	-19.863%	2	869	-35.043%
2026-01-15	7.3000	7.4000	7.2000	7.3000	+1.530%	158	869	-47.945%
2026-01-14	7.0000	7.2000	6.1000	7.1900	+19.237%	17	851	-47.149%
2026-01-13	5.4500	6.1500	3.9000	6.0300	+14.639%	63	851	-36.982%
2026-01-12	5.0000	5.3000	4.5900	5.2600	+14.597%	24	808	-27.757%
2026-01-09	5.1400	5.1400	4.5900	4.5900	-2.754%	23	792	-17.211%
2026-01-08	4.7200	4.7200	4.7200	4.7200	-14.182%	1	771	-19.492%
2026-01-07	5.7500	5.7500	5.5000	5.5000	-5.172%	8	771	-30.909%
2026-01-06	5.5900	5.8000	5.5900	5.8000	-9.375%	10	768	-34.483%
2026-01-05	5.7600	6.8000	5.7600	6.4000	+69.312%	19	770	-40.625%
2026-01-02	3.9000	3.9000	3.6200	3.7800	-0.526%	99	762	+0.529%
2025-12-31	3.9000	4.0000	3.7000	3.8000	-3.553%	82	706	0.000%
2025-12-30	4.1000	4.1000	3.9000	3.9400	-6.190%	13	706	-3.553%
2025-12-29	4.4600	4.7000	4.2000	4.2000	-4.545%	93	700	-9.524%
2025-12-26	4.7600	4.7600	4.4000	4.4000	-6.383%	11	666	-13.636%
2025-12-24	4.3000	4.7000	4.3000	4.7000	+6.818%	16	645	-19.149%
2025-12-23	4.8000	4.8000	4.4000	4.4000	+2.804%	35	645	-13.636%
2025-12-22	3.9000	4.3000	3.8000	4.2800	+12.632%	83	616	-11.215%
2025-12-19	3.5000	3.8000	3.5000	3.8000	+15.152%	61	558	0.000%
2025-12-18	3.6000	3.6000	3.1000	3.3000	-12.234%	374	515	+15.152%
2025-12-17	3.7600	3.7600	3.7600	3.7600	+10.588%	2	379	+1.064%
2025-12-16	4.4100	4.5000	3.4000	3.4000	-22.727%	52	377	+11.765%
2025-12-15	4.7000	4.9000	4.4000	4.4000	-6.383%	19	336	-13.636%
2025-12-12	5.3000	5.4000	4.7000	4.7000	-16.667%	43	317	-19.149%
2025-12-11	5.2000	5.8000	5.2000	5.6400	+25.333%	14	286	-32.624%
2025-12-10	4.7000	4.7000	4.0000	4.5000	+7.143%	14	283	-15.556%
2025-12-09	4.5000	4.8000	4.2000	4.2000	+13.514%	12	269	-9.524%
2025-12-08	3.4800	3.8000	3.4800	3.7000	0.000%	45	272	+2.703%
2025-12-05	3.4000	3.8000	3.4000	3.7000	+2.778%	61	266	+2.703%
2025-12-04	3.4000	3.6000	3.4000	3.6000	+20.000%	53	262	+5.556%
2025-12-03	3.0000	3.0000	3.0000	3.0000	-3.226%	3	246	+26.667%
2025-12-02	2.7500	3.1000	2.7500	3.1000	0.000%	11	246	+22.581%
2025-11-28	3.1000	3.1000	3.1000	3.1000	+16.981%	66	242	+22.581%
2025-11-26	2.6500	2.6500	2.6500	2.6500	+38.743%	1	178	+43.396%
2025-11-25	1.9100	1.9100	1.9100	1.9100	+9.143%	2	178	+98.953%
2025-11-24	1.6500	1.7500	1.6000	1.7500	-2.778%	50	176	+117.143%
2025-11-21	1.7500	1.9000	1.7000	1.8000	-12.195%	59	215	+111.111%
2025-11-20	2.3500	2.4500	2.0500	2.0500	-2.381%	3	188	+85.366%
2025-11-19	2.2000	2.2000	2.1000	2.1000	+7.143%	7	187	+80.952%
2025-11-18	2.1500	2.1500	1.9000	1.9600	-12.889%	11	187	+93.878%
2025-11-17	2.2500	2.2500	2.2500	2.2500	-33.432%	7	186	+68.889%
2025-11-14	3.3000	3.4700	3.2000	3.3800	-8.401%	13	179	+12.426%
2025-11-13	3.6900	3.6900	3.6900	3.6900	-12.143%	2	177	+2.981%
2025-11-12	4.1000	4.2000	4.1000	4.2000	+23.529%	4	175	-9.524%
2025-11-11	3.5000	3.5000	3.3300	3.4000	-2.857%	6	177	+11.765%
2025-11-10	3.0000	3.5000	2.9500	3.5000	+34.615%	10	177	+8.571%
2025-11-07	2.6000	2.6500	2.5500	2.6000	-8.772%	6	184	+46.154%
2025-11-05	2.9000	2.9000	2.8000	2.8500	-6.250%	23	190	+33.333%
2025-11-04	3.1500	3.1500	3.0400	3.0400	+19.216%	2	193	+25.000%
2025-10-29	2.5500	2.5500	2.5500	2.5500	-3.774%	7	192	+49.020%
2025-10-28	2.6500	2.6500	2.6500	2.6500	+6.000%	2	185	+43.396%
2025-10-27	2.6300	2.6300	2.5000	2.5000	-7.407%	4	188	+52.000%
2025-10-24	2.7000	2.7000	2.6500	2.7000	+12.500%	5	188	+40.741%
2025-10-23	2.4000	2.4000	2.4000	2.4000	+11.628%	1	185	+58.333%
2025-10-21	2.8000	2.8000	2.1500	2.1500	-30.645%	4	185	+76.744%
2025-10-20	2.9300	3.1000	2.7500	3.1000	-11.429%	4	185	+22.581%
2025-10-15	3.3000	3.5000	3.3000	3.5000	0.000%	9	183	+8.571%
2025-10-14	3.5000	3.5000	3.5000	3.5000	+25.448%	1	174	+8.571%
2025-10-13	2.7900	2.7900	2.7900	2.7900	+6.897%	1	174	+36.201%
2025-10-10	3.0000	3.0000	2.4000	2.6100	-11.525%	19	174	+45.594%
2025-10-09	2.9000	2.9500	2.9000	2.9500	-2.961%	6	157	+28.814%
2025-10-08	2.8000	3.0900	2.7500	3.0400	+1.333%	11	151	+25.000%
2025-10-07	3.0700	3.0700	3.0000	3.0000	+1.695%	14	132	+26.667%
2025-10-06	2.8600	3.0000	2.8600	2.9500	+3.509%	11	132	+28.814%
2025-10-03	3.1600	3.1600	2.8500	2.8500	-3.390%	25	123	+33.333%
2025-10-02	3.0000	3.0000	2.9500	2.9500	-10.606%	25	103	+28.814%
2025-10-01	3.4000	3.5000	3.3000	3.3000	-21.429%	5	85	+15.152%
2025-09-30	4.2000	4.2000	4.2000	4.2000	+2.190%	4	86	-9.524%
2025-09-25	3.7000	4.2000	3.7000	4.1100	+4.051%	13	85	-7.543%
2025-09-24	3.9500	3.9500	3.9500	3.9500	+8.516%	1	93	-3.797%
2025-09-23	4.3000	4.3000	3.6400	3.6400	-11.220%	22	94	+4.396%
2025-09-22	3.6000	4.1000	3.6000	4.1000	+6.771%	18	79	-7.317%
2025-09-19	3.7000	3.9000	3.7000	3.8400	+5.205%	6	67	-1.042%
2025-09-18	3.6500	3.6500	3.6500	3.6500	+63.677%	1	61	+4.110%
2025-09-10	2.1500	2.2300	2.1500	2.2300	+1.364%	12	60	+70.404%
2025-09-08	2.2000	2.2000	2.2000	2.2000	-21.429%	1	59	+72.727%
2025-08-28	2.8000	2.8000	2.8000	2.8000	+21.739%	1	59	+35.714%
2025-08-26	2.0000	2.3000	2.0000	2.3000	-0.862%	5	59	+65.217%
2025-08-14	2.3000	2.3200	2.2100	2.3200	-7.200%	52	56	+63.793%
2025-08-12	2.5000	2.5000	2.5000	2.5000	+4.167%	1	6	+52.000%
2025-08-08	2.2500	2.4000	2.2500	2.4000	+23.077%	7	5	+58.333%
2025-08-01	1.9500	1.9500	1.9500	1.9500	-4.878%	5	8	+94.872%
2025-07-29	2.0500	2.0500	2.0500	2.0500	0.000%	3	3	+85.366%