Dark

BKR20261218C55
BKR Dec 18 2026 55.00 Call (BKR261218C00055000)
option OPRA

EOD

Oct 1, 2026

3.90+5.405%(+0.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6000	3.9000	3.6000	3.9000	+5.405%	10	1,828	0.000%
2026-09-30	3.9400	4.0000	3.7000	3.7000	-23.554%	51	1,818	+5.405%
2026-09-29	4.6100	4.8400	4.6100	4.8400	-6.923%	13	1,767	-19.421%
2026-09-28	5.5700	5.5700	5.2000	5.2000	-6.475%	32	1,767	-25.000%
2026-09-24	5.5600	5.5600	5.5600	5.5600	-5.763%	1	1,739	-29.856%
2026-09-23	5.6000	5.9000	5.6000	5.9000	+9.259%	6	1,740	-33.898%
2026-09-22	5.2600	5.4000	5.1800	5.4000	-9.091%	1,511	1,744	-27.778%
2026-09-21	5.4100	6.0000	5.3600	5.9400	+8.000%	290	485	-34.343%
2026-09-18	5.2500	5.5000	5.1400	5.5000	+12.245%	3	560	-29.091%
2026-09-17	4.9000	4.9000	4.9000	4.9000	+11.364%	1	559	-20.408%
2026-09-16	4.4000	4.4000	4.4000	4.4000	-16.667%	1	558	-11.364%
2026-09-15	5.1000	5.2800	5.1000	5.2800	-0.938%	81	557	-26.136%
2026-09-14	5.6000	5.6000	5.3300	5.3300	-12.623%	8	526	-26.829%
2026-09-11	6.1000	6.1000	6.1000	6.1000	-12.857%	20	519	-36.066%
2026-09-10	7.0000	7.0000	7.0000	7.0000	-37.444%	30	519	-44.286%
2026-09-09	11.1900	11.1900	11.1900	11.1900	+24.333%	7	519	-65.147%
2026-08-24	9.0000	9.0000	9.0000	9.0000	-3.846%	8	519	-56.667%
2026-08-05	9.3600	9.3600	9.3600	9.3600	-0.426%	9	527	-58.333%
2026-08-04	9.4000	9.4000	9.4000	9.4000	+5.618%	2	532	-58.511%
2026-08-03	8.9000	8.9000	8.9000	8.9000	0.000%	1	530	-56.180%
2026-07-29	8.8000	8.9000	8.8000	8.9000	+21.585%	8	531	-56.180%
2026-07-28	9.0000	9.0000	7.3200	7.3200	-19.205%	6	525	-46.721%
2026-07-27	10.5000	10.7000	9.0600	9.0600	+29.429%	11	526	-56.954%
2026-07-24	7.2000	7.2000	7.0000	7.0000	+12.903%	17	528	-44.286%
2026-07-23	6.2000	6.2000	6.2000	6.2000	-2.208%	10	533	-37.097%
2026-07-22	6.3400	6.3400	6.3400	6.3400	+2.258%	1	523	-38.486%
2026-07-21	5.8000	6.6000	5.8000	6.2000	+1.639%	7	523	-37.097%
2026-07-20	6.1000	6.1000	6.1000	6.1000	0.000%	2	522	-36.066%
2026-07-17	6.1000	6.1000	6.1000	6.1000	+17.308%	13	520	-36.066%
2026-07-07	5.3300	5.6600	5.2000	5.2000	+0.775%	10	508	-25.000%
2026-07-06	5.1600	5.1600	5.1600	5.1600	+17.273%	4	504	-24.419%
2026-07-02	4.9000	4.9000	4.4000	4.4000	-37.411%	23	486	-11.364%
2026-06-26	6.9400	7.0300	6.9400	7.0300	-30.327%	4	486	-44.523%
2026-06-17	10.0900	10.0900	10.0900	10.0900	-9.181%	5	486	-61.348%
2026-06-16	11.1100	11.1100	11.1100	11.1100	-8.030%	5	486	-64.896%
2026-06-01	12.0800	12.0800	12.0800	12.0800	-12.780%	3	486	-67.715%
2026-05-29	13.8500	13.8500	13.8500	13.8500	-4.086%	5	486	-71.841%
2026-05-18	14.4400	14.4400	14.4400	14.4400	+0.069%	1	486	-72.992%
2026-05-13	14.4300	14.4300	14.4300	14.4300	+6.889%	1	487	-72.973%
2026-05-11	13.5000	13.5000	13.5000	13.5000	+4.651%	1	487	-71.111%
2026-05-07	12.9000	12.9000	12.9000	12.9000	-27.406%	3	488	-69.767%
2026-05-01	17.7700	17.7700	17.7700	17.7700	+1.543%	1	490	-78.053%
2026-04-27	17.5000	17.5000	17.5000	17.5000	-1.130%	3	490	-77.714%
2026-04-24	15.0000	17.7000	15.0000	17.7000	+28.447%	3	487	-77.966%
2026-04-23	13.7800	13.7800	13.7800	13.7800	+39.051%	1	489	-71.698%
2026-04-17	9.9100	9.9100	9.9100	9.9100	-25.768%	4	490	-60.646%
2026-04-08	13.3500	13.3500	13.3500	13.3500	+5.952%	1	494	-70.787%
2026-03-31	12.4100	12.6000	12.4100	12.6000	-13.103%	4	494	-69.048%
2026-03-24	14.5000	14.5000	14.5000	14.5000	+11.367%	4	498	-73.103%
2026-03-23	12.9000	13.0200	12.9000	13.0200	+37.778%	6	502	-70.046%
2026-03-18	9.4500	9.4500	9.4500	9.4500	+9.884%	2	503	-58.730%
2026-03-17	8.6000	8.6000	8.6000	8.6000	+11.688%	1	503	-54.651%
2026-03-16	7.7000	7.7000	7.7000	7.7000	-3.145%	7	503	-49.351%
2026-03-13	7.7800	7.9500	7.7800	7.9500	-26.728%	3	510	-50.943%
2026-03-10	10.8500	10.8500	10.8500	10.8500	-8.051%	10	512	-64.055%
2026-03-04	11.6000	11.8000	11.6000	11.8000	-19.178%	82	564	-66.949%
2026-02-25	15.0000	15.0000	14.6000	14.6000	+1.319%	4	561	-73.288%
2026-02-24	14.0300	14.4100	14.0300	14.4100	+10.846%	4	561	-72.935%
2026-02-23	13.0000	13.0000	13.0000	13.0000	+11.111%	1	562	-70.000%
2026-02-20	11.7000	11.7000	11.7000	11.7000	-2.905%	1	563	-66.667%
2026-02-18	12.0000	12.0500	12.0000	12.0500	+4.510%	11	564	-67.635%
2026-02-13	11.5300	11.5300	11.5300	11.5300	+14.158%	274	554	-66.175%
2026-02-10	10.0500	10.1000	10.0500	10.1000	+6.316%	3	554	-61.386%
2026-02-06	9.5000	9.5000	9.5000	9.5000	+5.322%	1	553	-58.947%
2026-02-05	9.0000	9.0200	9.0000	9.0200	-12.427%	3	553	-56.763%
2026-02-04	10.2000	10.3000	10.2000	10.3000	+22.183%	12	553	-62.136%
2026-02-02	8.3500	8.4300	8.3500	8.4300	+0.958%	2	544	-53.737%
2026-01-30	8.2000	8.3500	8.2000	8.3500	-7.222%	3	544	-53.293%
2026-01-29	9.1600	9.1600	9.0000	9.0000	+3.093%	275	542	-56.667%
2026-01-28	8.6500	8.9000	8.6500	8.7300	+2.706%	23	296	-55.326%
2026-01-27	8.5200	8.5200	8.5000	8.5000	0.000%	4	279	-54.118%
2026-01-26	8.3000	8.5000	8.1400	8.5000	+14.094%	42	281	-54.118%
2026-01-23	7.4500	7.4500	7.4500	7.4500	0.000%	2	260	-47.651%
2026-01-22	6.6500	7.4500	6.2000	7.4500	+6.429%	3	262	-47.651%
2026-01-21	6.3000	7.0000	6.3000	7.0000	+27.273%	57	262	-44.286%
2026-01-20	5.5000	5.8000	5.5000	5.5000	-2.482%	5	225	-29.091%
2026-01-16	6.0000	6.0000	5.6000	5.6400	+0.714%	20	216	-30.851%
2026-01-15	5.0000	5.6300	5.0000	5.6000	+23.077%	16	216	-30.357%
2026-01-14	4.5000	4.5500	4.5000	4.5500	+4.358%	2	219	-14.286%
2026-01-13	4.2800	4.3600	4.1700	4.3600	+14.737%	13	217	-10.550%
2026-01-12	4.7000	4.8000	3.7000	3.8000	-9.524%	55	212	+2.632%
2026-01-07	4.2000	4.2000	4.2000	4.2000	-3.002%	2	166	-7.143%
2026-01-06	4.3300	4.3300	4.3300	4.3300	+70.472%	2	166	-9.931%
2025-12-29	2.5400	2.5400	2.5400	2.5400	-28.852%	2	165	+53.543%
2025-12-12	3.5700	3.5700	3.5700	3.5700	-35.091%	4	163	+9.244%
2025-12-04	5.4000	5.5000	5.4000	5.5000	+17.021%	10	167	-29.091%
2025-12-02	4.7000	4.7000	4.7000	4.7000	-13.444%	1	167	-17.021%
2025-12-01	5.5000	5.5000	5.3000	5.4300	+28.066%	11	167	-28.177%
2025-11-12	4.3700	4.3700	4.0900	4.2400	-3.855%	6	170	-8.019%
2025-11-10	4.4100	4.4100	4.4100	4.4100	-6.170%	1	174	-11.565%
2025-11-03	4.7000	4.7000	4.7000	4.7000	+46.875%	2	173	-17.021%
2025-10-10	3.2000	3.2000	3.2000	3.2000	-17.949%	2	173	+21.875%
2025-10-08	3.9000	3.9000	3.9000	3.9000	-11.765%	5	173	0.000%
2025-10-07	4.4200	4.4200	4.4200	4.4200	+1.609%	5	173	-11.765%
2025-10-03	4.3500	4.3500	4.3500	4.3500	0.000%	4	173	-10.345%
2025-09-30	4.3500	4.3500	4.3500	4.3500	-17.925%	4	169	-10.345%
2025-09-29	5.3000	5.3000	5.3000	5.3000	+0.379%	2	169	-26.415%
2025-09-26	5.2800	5.2800	5.2800	5.2800	+13.793%	2	167	-26.136%
2025-09-23	4.8200	4.8200	4.6400	4.6400	+32.571%	4	165	-15.948%
2025-09-22	3.5000	3.5000	3.5000	3.5000	-1.685%	1	161	+11.429%
2025-09-18	3.5300	3.5600	3.5300	3.5600	+58.222%	11	161	+9.551%
2025-08-07	2.2500	2.2500	2.2500	2.2500	-8.163%	40	152	+73.333%
2025-08-01	2.4000	2.4500	2.4000	2.4500	-2.000%	93	167	+59.184%
2025-07-23	1.7000	2.5000	1.7000	2.5000	+78.571%	52	91	+56.000%
2025-07-03	1.4000	1.4000	1.4000	1.4000	+21.739%	2	55	+178.571%
2025-07-02	1.1500	1.1500	1.1500	1.1500	-4.167%	2	55	+239.130%
2025-06-23	1.5500	1.5500	1.2000	1.2000	+4.348%	10	55	+225.000%
2024-09-17	1.1500	1.1500	1.1500	1.1500	-20.690%	2	47	+239.130%
2024-08-27	1.4500	1.4500	1.4500	1.4500	-0.685%	10	45	+168.966%
2024-08-26	1.4500	1.4600	1.4500	1.4600	-8.750%	62	35	+167.123%
2024-08-19	1.6000	1.6000	1.6000	1.6000	+1.266%	7	62	+143.750%
2024-08-15	1.6500	1.6500	1.4900	1.5800	-1.250%	70	69	+146.835%
2024-08-13	1.6000	1.6000	1.6000	1.6000	0.000%	1	1	+143.750%

.dark-mode .dN61nQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dN61nQ{ color: #333333; background-color: white; border: 2px solid #333333; }BKR20261218C55BKR Dec 18 2026 55.00 Call (BKR261218C00055000)option OPRA

BKR20261218C55
BKR Dec 18 2026 55.00 Call (BKR261218C00055000)
option OPRA