Dark

BK20270115C100
BK Jan 15 2027 100.00 Call (BK270115C00100000)
option OPRA

EOD

Feb 5, 2026

27.35-1.264%(-0.35)8

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-02-05	27.2000	27.5000	27.2000	27.3500	-1.264%	8	717	0.000%
2026-02-04	27.7000	27.7000	27.7000	27.7000	+1.838%	2	713	-1.264%
2026-02-03	27.5500	27.5500	27.2000	27.2000	-2.579%	2	712	+0.551%
2026-02-02	27.9200	27.9200	27.9200	27.9200	+5.160%	1	712	-2.042%
2026-01-30	26.5000	26.7500	26.5000	26.5500	+1.919%	8	712	+3.013%
2026-01-29	25.9000	26.2500	25.8500	26.0500	+3.373%	8	711	+4.990%
2026-01-28	25.3500	25.3500	25.2000	25.2000	-2.136%	2	707	+8.532%
2026-01-27	25.7500	25.7500	25.7500	25.7500	+0.586%	2	707	+6.214%
2026-01-26	25.6000	25.6000	25.6000	25.6000	+2.400%	4	706	+6.836%
2026-01-23	25.5000	25.5000	25.0000	25.0000	-7.063%	8	702	+9.400%
2026-01-22	26.9000	27.2500	26.9000	26.9000	+1.509%	8	694	+1.673%
2026-01-21	27.5000	27.5000	26.5000	26.5000	-2.214%	3	690	+3.208%
2026-01-20	27.2000	27.6000	27.1000	27.1000	-9.667%	8	690	+0.923%
2026-01-15	31.2000	31.4500	30.0000	30.0000	+1.249%	8	688	-8.833%
2026-01-14	29.7500	29.9000	29.6300	29.6300	+13.743%	4	685	-7.695%
2026-01-12	25.8000	26.1000	25.5200	26.0500	-3.875%	10	685	+4.990%
2026-01-07	27.2000	27.2000	27.1000	27.1000	+7.242%	11	682	+0.923%
2025-12-10	25.2700	25.2700	25.2700	25.2700	+40.389%	3	682	+8.231%
2025-11-21	18.0000	18.0000	18.0000	18.0000	-5.263%	20	685	+51.944%
2025-11-03	19.0000	19.0000	19.0000	19.0000	+2.536%	3	708	+43.947%
2025-10-31	18.5300	18.5300	18.5300	18.5300	-1.436%	1	708	+47.598%
2025-10-24	18.7000	18.8000	18.7000	18.8000	+1.622%	3	709	+45.479%
2025-10-22	17.6100	18.5000	17.6100	18.5000	-5.612%	6	710	+47.838%
2025-10-21	19.6000	19.6000	19.6000	19.6000	+3.704%	3	708	+39.541%
2025-10-20	19.0000	19.3500	18.8000	18.9000	+6.001%	16	708	+44.709%
2025-10-17	17.8300	17.8300	17.8300	17.8300	-1.979%	1	701	+53.393%
2025-10-06	18.2000	18.3000	18.1900	18.1900	-10.173%	6	700	+50.357%
2025-09-29	20.2700	20.2700	20.2500	20.2500	-2.457%	5	696	+35.062%
2025-09-23	20.7600	20.7600	20.7600	20.7600	+30.566%	5	701	+31.744%
2025-09-05	16.0700	16.0700	15.9000	15.9000	+2.581%	2	701	+72.013%
2025-08-25	15.5000	15.5000	15.5000	15.5000	+6.164%	2	700	+76.452%
2025-08-15	14.8000	14.8000	14.6000	14.6000	+1.389%	543	700	+87.329%
2025-08-13	14.4000	14.4000	14.4000	14.4000	-12.088%	7	266	+89.931%
2025-08-12	16.3800	16.3800	16.3800	16.3800	+5.338%	1	266	+66.972%
2025-08-07	15.6000	15.6000	15.5500	15.5500	+7.241%	7	266	+75.884%
2025-08-01	14.5000	14.5000	14.4000	14.5000	-7.643%	5	269	+88.621%
2025-07-31	14.5000	15.7000	14.5000	15.7000	+1.290%	5	275	+74.204%
2025-07-30	15.6000	15.7000	15.5000	15.5000	+8.392%	25	301	+76.452%
2025-07-29	14.3000	14.3000	14.3000	14.3000	+27.111%	1	280	+91.259%
2025-07-17	11.2500	11.2500	11.2500	11.2500	+11.386%	1	279	+143.111%
2025-07-16	10.1000	10.1000	10.1000	10.1000	-0.786%	11	279	+170.792%
2025-07-15	10.3000	10.3000	10.1800	10.1800	+4.948%	3	268	+168.664%
2025-07-07	9.6000	10.0000	9.6000	9.7000	+10.227%	25	268	+181.959%
2025-07-02	8.7000	8.8000	8.7000	8.8000	+8.642%	38	288	+210.795%
2025-07-01	8.1000	8.1000	8.1000	8.1000	-4.706%	16	326	+237.654%
2025-06-30	8.1400	8.7000	8.1400	8.5000	+1.311%	10	342	+221.765%
2025-06-25	8.4000	8.4000	8.3900	8.3900	-15.253%	18	346	+225.983%
2025-06-20	9.9000	9.9000	9.9000	9.9000	+13.793%	4	362	+176.263%
2025-06-18	8.7000	8.7000	8.7000	8.7000	+3.571%	1	360	+214.368%
2025-06-13	8.4000	8.4000	8.4000	8.4000	-3.448%	8	360	+225.595%
2025-06-06	8.7000	8.7000	8.7000	8.7000	+7.407%	36	360	+214.368%
2025-06-04	8.2500	8.2500	8.1000	8.1000	-10.000%	32	370	+237.654%
2025-06-03	8.4500	9.0000	8.4500	9.0000	+9.756%	6	394	+203.889%
2025-06-02	8.2000	8.2000	8.2000	8.2000	-3.529%	1	399	+233.537%
2025-05-29	8.4500	8.5000	8.4500	8.5000	-3.409%	21	399	+221.765%
2025-05-28	9.0000	9.1000	8.8000	8.8000	-4.348%	3	380	+210.795%
2025-05-23	9.1000	9.2000	9.1000	9.2000	0.000%	4	380	+197.283%
2025-05-21	9.2000	9.2000	9.2000	9.2000	+2.222%	1	380	+197.283%
2025-05-16	8.5800	9.0000	8.5800	9.0000	+13.924%	8	380	+203.889%
2025-05-13	7.9000	8.0000	7.7000	7.9000	+4.222%	61	381	+246.203%
2025-05-12	7.5800	7.5800	7.5800	7.5800	+14.848%	20	331	+260.818%
2025-05-07	6.7000	6.7000	6.6000	6.6000	+17.857%	10	311	+314.394%
2025-05-01	5.6000	5.6000	5.4000	5.6000	+41.414%	42	311	+388.393%
2025-04-22	4.0900	4.0900	3.9500	3.9600	-23.107%	7	336	+590.657%
2025-04-04	5.1500	5.1500	5.1500	5.1500	-16.935%	48	338	+431.068%
2025-03-17	6.4000	6.4000	6.2000	6.2000	+11.712%	34	338	+341.129%
2025-03-14	5.5500	5.5500	5.5500	5.5500	-2.632%	40	328	+392.793%
2025-03-13	5.7000	5.7000	5.6000	5.7000	+9.615%	12	336	+379.825%
2025-03-12	5.3800	5.3800	5.2000	5.2000	-3.346%	23	336	+425.962%
2025-03-11	5.3800	5.3800	5.3800	5.3800	-18.485%	22	338	+408.364%
2025-03-10	7.4000	7.4000	6.6000	6.6000	-28.261%	32	326	+314.394%
2025-03-03	9.1000	9.5100	9.1000	9.2000	+20.261%	46	294	+197.283%
2025-02-07	7.6500	7.6500	7.6500	7.6500	+3.378%	4	255	+257.516%
2025-01-31	7.4200	7.4200	7.4000	7.4000	-2.632%	16	255	+269.595%
2025-01-30	7.6000	7.6000	7.6000	7.6000	0.000%	6	254	+259.868%
2025-01-29	7.6000	7.6000	7.6000	7.6000	+7.955%	12	254	+259.868%
2025-01-28	7.0400	7.0400	7.0400	7.0400	+18.319%	1	254	+288.494%
2025-01-22	5.9500	5.9500	5.9500	5.9500	+70.000%	10	253	+359.664%
2024-12-27	3.5600	3.6000	3.5000	3.5000	+8.696%	12	243	+681.429%
2024-12-19	3.2200	3.2200	3.2200	3.2200	-21.463%	2	246	+749.379%
2024-12-17	4.1000	4.1000	4.1000	4.1000	+7.330%	10	246	+567.073%
2024-11-20	3.8200	3.8200	3.8200	3.8200	-3.291%	1	256	+615.969%
2024-11-19	3.9500	3.9500	3.9500	3.9500	0.000%	3	256	+592.405%
2024-11-15	3.9000	4.0000	3.9000	3.9500	-12.222%	508	255	+592.405%
2024-11-06	4.5000	4.5000	4.5000	4.5000	0.000%	2	2	+507.778%