Dark

BKKT20270115C20
BKKT Jan 15 2027 20.00 Call (BKKT270115C00020000)
option OPRA

EOD

Sep 29, 2026

0.2000-20.000%(-0.0500)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2000	0.3000	0.2000	0.2000	-20.000%	7	2,349	0.000%
2026-09-25	0.2000	0.2500	0.2000	0.2500	0.000%	8	2,349	-20.000%
2026-09-23	0.3000	0.3200	0.2500	0.2500	-34.211%	138	2,343	-20.000%
2026-09-22	0.3500	0.4500	0.3500	0.3800	+8.571%	80	2,293	-47.368%
2026-09-21	0.5500	0.5500	0.3000	0.3500	+45.833%	179	2,280	-42.857%
2026-09-18	0.2400	0.2400	0.2400	0.2400	+20.000%	2	2,181	-16.667%
2026-09-17	0.2000	0.2000	0.2000	0.2000	-9.091%	10	2,183	0.000%
2026-09-16	0.2200	0.2200	0.2200	0.2200	-21.429%	5	2,183	-9.091%
2026-09-11	0.2800	0.2800	0.2800	0.2800	-6.667%	5	2,178	-28.571%
2026-09-10	0.3000	0.3000	0.3000	0.3000	-9.091%	66	2,178	-33.333%
2026-09-04	0.3300	0.3300	0.3300	0.3300	-17.500%	40	2,125	-39.394%
2026-09-03	0.3200	0.4000	0.3200	0.4000	+60.000%	18	2,125	-50.000%
2026-08-28	0.2500	0.2800	0.2500	0.2500	-54.545%	183	2,116	-20.000%
2026-08-27	0.4500	0.5500	0.4500	0.5500	+48.649%	6	2,295	-63.636%
2026-08-25	0.3700	0.3700	0.3700	0.3700	-9.756%	3	2,299	-45.946%
2026-08-21	0.4100	0.4100	0.4100	0.4100	-8.889%	5	2,299	-51.220%
2026-08-20	0.4000	0.4500	0.4000	0.4500	+80.000%	42	2,304	-55.556%
2026-08-19	0.2500	0.2500	0.2500	0.2500	0.000%	4	2,264	-20.000%
2026-08-17	0.2500	0.2500	0.2500	0.2500	-24.242%	3	2,268	-20.000%
2026-08-14	0.2500	0.3300	0.2500	0.3300	+10.000%	4	2,268	-39.394%
2026-08-12	0.3000	0.3000	0.3000	0.3000	+7.143%	2	2,267	-33.333%
2026-08-11	0.2800	0.2800	0.2800	0.2800	-20.000%	1	2,267	-28.571%
2026-08-06	0.3700	0.3700	0.3500	0.3500	-22.222%	7	2,268	-42.857%
2026-07-30	0.4500	0.4500	0.4500	0.4500	+15.385%	2	2,275	-55.556%
2026-07-28	0.3900	0.3900	0.3900	0.3900	-44.286%	19	2,274	-48.718%
2026-07-09	0.7000	0.7000	0.7000	0.7000	-6.667%	1	2,293	-71.429%
2026-07-06	0.7500	0.7500	0.7500	0.7500	-25.000%	11	2,294	-73.333%
2026-07-02	1.0000	1.0000	1.0000	1.0000	+5.263%	20	2,314	-80.000%
2026-07-01	0.9500	0.9500	0.9500	0.9500	+11.765%	2	2,314	-78.947%
2026-06-29	0.7500	0.8500	0.7500	0.8500	+6.250%	11	2,314	-76.471%
2026-06-24	0.8000	0.8000	0.8000	0.8000	-33.333%	1	2,321	-75.000%
2026-06-16	1.0000	1.2000	1.0000	1.2000	+17.647%	2	2,321	-83.333%
2026-06-15	1.0200	1.0200	1.0200	1.0200	+13.333%	1	2,323	-80.392%
2026-06-10	1.3400	1.3500	0.9000	0.9000	+20.000%	30	2,323	-77.778%
2026-06-09	0.9200	0.9200	0.7500	0.7500	-23.469%	49	2,294	-73.333%
2026-06-08	0.9800	0.9800	0.9800	0.9800	+8.889%	50	2,327	-79.592%
2026-06-05	1.0000	1.1000	0.8500	0.9000	-29.134%	1,260	2,327	-77.778%
2026-06-04	0.8500	1.3300	0.8500	1.2700	-20.625%	25	2,720	-84.252%
2026-06-02	1.6300	1.7500	1.6000	1.6000	-20.398%	122	2,742	-87.500%
2026-06-01	1.6000	2.0100	1.6000	2.0100	-4.286%	205	2,660	-90.050%
2026-05-29	2.0000	2.1000	2.0000	2.1000	-2.326%	6	2,561	-90.476%
2026-05-28	2.1500	2.1500	2.1500	2.1500	-15.686%	132	2,560	-90.698%
2026-05-26	2.8000	2.9800	2.5000	2.5500	-3.774%	62	2,661	-92.157%
2026-05-22	2.6000	3.0000	2.6000	2.6500	-3.636%	178	2,503	-92.453%
2026-05-21	1.8700	2.8000	1.8700	2.7500	+52.778%	1,132	1,437	-92.727%
2026-05-20	1.9000	1.9000	1.7500	1.8000	+4.651%	244	1,437	-88.889%
2026-05-19	1.5000	2.1000	1.5000	1.7200	+84.946%	1,042	287	-88.372%
2026-05-15	1.2000	1.2000	0.9300	0.9300	-15.455%	4	287	-78.495%
2026-05-14	1.1000	1.1000	1.1000	1.1000	+10.000%	50	283	-81.818%
2026-05-13	1.0000	1.0000	1.0000	1.0000	-9.091%	4	233	-80.000%
2026-05-12	1.3000	1.3000	1.1000	1.1000	-29.487%	8	233	-81.818%
2026-05-11	1.4500	1.5600	1.4500	1.5600	+4.000%	3	233	-87.179%
2026-05-08	1.4200	1.8000	1.4000	1.5000	+32.743%	62	230	-86.667%
2026-05-06	1.9100	1.9100	1.1300	1.1300	0.000%	40	168	-82.301%
2026-05-04	1.0000	1.1300	1.0000	1.1300	+2.727%	7	142	-82.301%
2026-04-28	1.1000	1.1000	1.1000	1.1000	-12.000%	12	143	-81.818%
2026-04-24	1.0000	1.2500	1.0000	1.2500	+5.932%	24	141	-84.000%
2026-04-23	1.2500	1.2500	1.1800	1.1800	-23.871%	2	130	-83.051%
2026-04-17	1.5500	1.5500	1.5500	1.5500	+3.333%	1	131	-87.097%
2026-04-16	1.5000	1.5000	1.5000	1.5000	+15.385%	2	130	-86.667%
2026-04-15	1.3000	1.3000	1.3000	1.3000	-13.333%	1	128	-84.615%
2026-04-14	1.4000	1.5000	1.4000	1.5000	+25.000%	15	127	-86.667%
2026-04-08	1.2000	1.2000	1.2000	1.2000	-17.241%	1	117	-83.333%
2026-04-01	1.4500	1.4500	1.4500	1.4500	+16.000%	10	116	-86.207%
2026-03-31	1.8300	2.0300	0.7500	1.2500	+23.762%	30	106	-84.000%
2026-03-30	1.0000	1.0100	1.0000	1.0100	-25.185%	11	97	-80.198%
2026-03-26	1.3500	1.3500	1.3500	1.3500	-10.000%	1	92	-85.185%
2026-03-24	1.5000	1.5000	1.5000	1.5000	-14.286%	1	92	-86.667%
2026-03-23	1.7500	1.7500	1.7500	1.7500	-30.000%	9	92	-88.571%
2026-03-16	2.5000	2.5000	2.5000	2.5000	0.000%	1	101	-92.000%
2026-03-06	2.5000	2.5000	2.5000	2.5000	-9.747%	1	101	-92.000%
2026-02-24	2.7700	2.7700	2.7700	2.7700	-2.807%	1	100	-92.780%
2026-02-23	3.1800	3.1800	2.8500	2.8500	-4.682%	2	100	-92.982%
2026-02-18	2.9900	2.9900	2.9900	2.9900	+6.786%	2	99	-93.311%
2026-02-11	2.8000	2.8000	2.8000	2.8000	-22.222%	1	97	-92.857%
2026-02-10	3.5000	3.6000	3.5000	3.6000	-5.263%	7	96	-94.444%
2026-02-09	3.8000	3.8500	3.7500	3.8000	-9.524%	6	92	-94.737%
2026-02-06	3.5000	4.2000	3.5000	4.2000	+13.514%	5	89	-95.238%
2026-02-03	3.7000	3.7000	3.7000	3.7000	-22.105%	2	86	-94.595%
2026-01-30	5.0900	5.0900	4.7500	4.7500	-11.215%	25	88	-95.789%
2026-01-28	5.4900	5.4900	5.3500	5.3500	+33.750%	11	78	-96.262%
2026-01-26	5.2000	5.2000	4.0000	4.0000	-34.959%	3	68	-95.000%
2026-01-23	6.2000	6.2000	6.1500	6.1500	-9.559%	2	69	-96.748%
2026-01-21	6.2000	6.8000	6.2000	6.8000	-1.449%	5	67	-97.059%
2026-01-20	8.8000	8.8000	6.9000	6.9000	-31.000%	16	68	-97.101%
2026-01-16	9.4000	10.0000	9.4000	10.0000	-1.961%	3	64	-98.000%
2026-01-14	10.0000	10.2000	10.0000	10.2000	+14.607%	4	64	-98.039%
2026-01-13	9.5000	9.5000	8.7000	8.9000	-3.261%	28	60	-97.753%
2026-01-12	7.9500	9.2000	7.9500	9.2000	+31.617%	7	46	-97.826%
2026-01-09	7.2200	7.2200	6.9900	6.9900	+4.328%	3	40	-97.139%
2026-01-08	6.0000	6.7000	6.0000	6.7000	+6.349%	2	38	-97.015%
2026-01-07	5.8000	6.4100	5.7500	6.3000	-1.408%	7	36	-96.825%
2026-01-06	6.5200	6.5200	5.6800	6.3900	+9.231%	3	32	-96.870%
2026-01-05	5.7000	5.8500	5.6700	5.8500	+58.108%	4	30	-96.581%
2026-01-02	3.5000	3.7000	3.5000	3.7000	+19.355%	4	26	-94.595%
2025-12-31	2.8000	3.1000	2.8000	3.1000	-6.061%	2	23	-93.548%
2025-12-29	3.3000	3.3000	3.3000	3.3000	+22.222%	1	23	-93.939%
2025-12-26	2.7000	2.7000	2.7000	2.7000	-6.897%	1	23	-92.593%
2025-12-22	2.9000	2.9000	2.9000	2.9000	-14.706%	2	23	-93.103%
2025-12-19	3.4000	3.4000	3.4000	3.4000	-35.238%	3	21	-94.118%
2025-12-09	4.5700	5.2500	4.5700	5.2500	-5.063%	25	21	-96.190%
2025-12-08	5.3000	5.5300	5.3000	5.5300	-7.833%	3	31	-96.383%
2025-12-05	6.0000	6.0000	6.0000	6.0000	-10.448%	1	29	-96.667%
2025-12-04	6.7000	6.7000	6.7000	6.7000	-5.634%	1	28	-97.015%
2025-11-25	7.1000	7.1000	7.1000	7.1000	0.000%	1	27	-97.183%
2025-11-24	7.1000	7.1000	7.1000	7.1000	-36.036%	1	26	-97.183%
2025-11-13	11.1000	11.1000	11.1000	11.1000	0.000%	1	25	-98.198%
2025-11-12	11.2000	11.2000	11.1000	11.1000	-10.484%	2	26	-98.198%
2025-11-11	11.3000	12.4000	11.3000	12.4000	-3.502%	2	24	-98.387%
2025-11-10	12.8500	12.8500	12.8500	12.8500	-7.554%	2	22	-98.444%
2025-11-05	13.9000	13.9000	13.9000	13.9000	-0.714%	1	20	-98.561%
2025-11-04	14.0000	14.0000	14.0000	14.0000	-12.500%	1	19	-98.571%
2025-11-03	16.0000	16.0000	16.0000	16.0000	0.000%	1	17	-98.750%
2025-10-31	16.0000	16.0000	16.0000	16.0000	+14.286%	1	17	-98.750%
2025-10-30	14.0000	14.0000	14.0000	14.0000	-16.418%	1	18	-98.571%
2025-10-29	15.7000	16.7500	15.7000	16.7500	-9.459%	2	17	-98.806%
2025-10-28	18.5000	18.5000	18.5000	18.5000	-9.756%	11	15	-98.919%
2025-10-24	20.5000	20.5000	20.5000	20.5000	-12.766%	1	4	-99.024%
2025-10-21	23.5000	23.5000	23.5000	23.5000	-27.447%	1	3	-99.149%
2025-10-15	32.3900	32.3900	32.3900	32.3900	+54.238%	2	2	-99.383%
2025-10-13	21.0000	21.0000	21.0000	21.0000	0.000%	2	2	-99.048%

.dark-mode .xHWZY5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xHWZY5{ color: #333333; background-color: white; border: 2px solid #333333; }BKKT20270115C20BKKT Jan 15 2027 20.00 Call (BKKT270115C00020000)option OPRA

BKKT20270115C20
BKKT Jan 15 2027 20.00 Call (BKKT270115C00020000)
option OPRA