Dark

BKR20261218C65
BKR Dec 18 2026 65.00 Call (BKR261218C00065000)
option OPRA

EOD

Oct 1, 2026

0.8000+2.564%(+0.0200)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.8000	0.8500	0.7500	0.8000	+2.564%	22	1,426	0.000%
2026-09-30	0.9000	0.9000	0.7800	0.7800	-29.091%	29	1,420	+2.564%
2026-09-29	1.1300	1.2000	1.1000	1.1000	-25.676%	16	1,403	-27.273%
2026-09-28	1.6000	1.6000	1.4800	1.4800	-1.333%	3	1,402	-45.946%
2026-09-25	1.5500	1.5600	1.5000	1.5000	+3.448%	15	1,404	-46.667%
2026-09-24	1.6700	1.6700	1.4500	1.4500	-7.643%	19	1,397	-44.828%
2026-09-23	1.7000	1.7000	1.5700	1.5700	+4.667%	3	1,387	-49.045%
2026-09-22	1.5000	1.5000	1.5000	1.5000	-16.667%	2	1,385	-46.667%
2026-09-21	1.5000	1.8000	1.5000	1.8000	+13.924%	4	1,386	-55.556%
2026-09-18	1.6300	1.6300	1.5800	1.5800	+5.333%	5	1,385	-49.367%
2026-09-17	1.5000	1.5000	1.5000	1.5000	0.000%	2	1,381	-46.667%
2026-09-16	1.5000	1.5600	1.5000	1.5000	+11.111%	7	1,380	-46.667%
2026-09-15	1.5700	1.5700	1.3500	1.3500	-12.903%	7	1,377	-40.741%
2026-09-14	1.9500	1.9700	1.5000	1.5500	-17.989%	20	1,378	-48.387%
2026-09-11	2.2500	2.2500	1.7900	1.8900	-24.400%	78	1,376	-57.672%
2026-09-10	3.8000	3.8000	2.4000	2.5000	-41.860%	58	1,451	-68.000%
2026-09-09	5.5000	5.5000	4.3000	4.3000	-4.444%	18	1,448	-81.395%
2026-09-08	4.4000	4.8100	4.4000	4.5000	+2.273%	15	1,445	-82.222%
2026-09-03	4.6800	4.6800	4.2000	4.4000	-6.383%	23	1,444	-81.818%
2026-09-02	4.4000	4.9500	4.4000	4.7000	+6.818%	30	1,434	-82.979%
2026-09-01	4.5500	4.5500	4.4000	4.4000	+10.553%	18	1,436	-81.818%
2026-08-31	3.9000	3.9800	3.9000	3.9800	+4.737%	8	1,442	-79.899%
2026-08-28	3.9000	3.9000	3.6500	3.8000	-2.564%	23	1,434	-78.947%
2026-08-27	3.9000	3.9000	3.9000	3.9000	+5.691%	10	1,431	-79.487%
2026-08-24	3.5000	3.6900	3.4300	3.6900	-10.000%	50	1,431	-78.320%
2026-08-21	4.1000	4.1000	4.1000	4.1000	-4.429%	1	1,404	-80.488%
2026-08-20	5.4100	5.4100	4.2900	4.2900	-19.663%	29	1,403	-81.352%
2026-08-19	5.3400	5.3400	5.3400	5.3400	+2.299%	1	1,398	-85.019%
2026-08-18	5.1400	5.2200	5.1400	5.2200	+7.187%	22	1,398	-84.674%
2026-08-17	4.8700	4.8700	4.8700	4.8700	-13.036%	1	1,389	-83.573%
2026-08-14	5.4000	5.8000	5.4000	5.6000	+16.667%	37	1,389	-85.714%
2026-08-13	4.7800	4.8000	4.7800	4.8000	-12.409%	3	1,393	-83.333%
2026-08-12	5.0400	5.7000	5.0400	5.4800	-1.968%	36	1,392	-85.401%
2026-08-11	5.5900	5.5900	5.5900	5.5900	+4.486%	3	1,390	-85.689%
2026-08-10	4.4400	5.3500	4.4400	5.3500	+17.325%	4	1,387	-85.047%
2026-08-07	4.5600	4.5600	4.5600	4.5600	-2.979%	2	1,387	-82.456%
2026-08-06	4.6000	4.8900	4.6000	4.7000	+11.905%	38	1,389	-82.979%
2026-08-05	4.2800	4.3000	4.1500	4.2000	0.000%	6	1,368	-80.952%
2026-08-04	3.7000	4.2000	3.7000	4.2000	+13.514%	41	1,370	-80.952%
2026-08-03	3.3500	3.8000	3.3500	3.7000	0.000%	48	1,383	-78.378%
2026-07-31	3.6000	3.7400	3.5100	3.7000	+2.778%	8	1,359	-78.378%
2026-07-30	3.2500	3.6000	3.2500	3.6000	+1.695%	4	1,355	-77.778%
2026-07-29	3.5400	3.5400	3.5400	3.5400	+22.069%	5	1,359	-77.401%
2026-07-28	3.9000	3.9000	2.9000	2.9000	-27.500%	10	1,359	-72.414%
2026-07-27	4.1000	4.8000	4.0000	4.0000	+33.333%	38	1,359	-80.000%
2026-07-24	3.0000	3.0000	3.0000	3.0000	+20.000%	2	1,376	-73.333%
2026-07-23	2.7000	2.7000	2.5000	2.5000	-3.846%	5	1,376	-68.000%
2026-07-22	2.6000	2.6000	2.6000	2.6000	+13.043%	1	1,377	-69.231%
2026-07-21	2.1500	2.3000	2.1500	2.3000	+4.545%	7	1,376	-65.217%
2026-07-20	2.3900	2.3900	2.2000	2.2000	-9.091%	3	1,377	-63.636%
2026-07-17	2.4600	2.6000	2.3500	2.4200	-17.966%	12	1,378	-66.942%
2026-07-15	3.0100	3.0100	2.9500	2.9500	-3.279%	5	1,388	-72.881%
2026-07-14	3.4500	3.4500	3.0000	3.0500	-1.613%	14	1,388	-73.770%
2026-07-13	3.8000	3.8000	3.0600	3.1000	0.000%	108	1,379	-74.194%
2026-07-08	2.9200	3.1000	2.9200	3.1000	+12.727%	11	1,325	-74.194%
2026-06-30	2.7500	2.7500	2.7500	2.7500	-8.333%	1	1,314	-70.909%
2026-06-29	3.0000	3.0000	3.0000	3.0000	-0.990%	1	1,314	-73.333%
2026-06-26	3.0300	3.0300	3.0300	3.0300	+2.712%	5	1,314	-73.597%
2026-06-24	2.9500	2.9500	2.9500	2.9500	-29.762%	2	1,319	-72.881%
2026-06-23	4.2000	4.2000	4.2000	4.2000	+10.526%	602	1,320	-80.952%
2026-06-22	3.6500	3.8000	3.6500	3.8000	+5.556%	16	1,737	-78.947%
2026-06-18	3.9700	3.9700	3.6000	3.6000	-29.961%	7	1,727	-77.778%
2026-06-17	5.1300	5.1400	5.1300	5.1400	-11.379%	7	1,727	-84.436%
2026-06-16	5.8000	5.8000	5.8000	5.8000	-4.918%	5	1,730	-86.207%
2026-06-15	6.1000	6.1000	6.1000	6.1000	-14.446%	1	1,730	-86.885%
2026-06-10	7.5400	7.5400	7.1300	7.1300	+3.333%	11	1,730	-88.780%
2026-06-05	7.0000	7.0000	6.9000	6.9000	-6.757%	9	1,730	-88.406%
2026-06-01	7.4000	7.4000	7.4000	7.4000	-4.516%	1	1,733	-89.189%
2026-05-29	7.7000	7.7500	7.7000	7.7500	+6.456%	5	1,733	-89.677%
2026-05-28	7.2800	7.2800	7.2800	7.2800	+4.000%	5	1,738	-89.011%
2026-05-27	7.4600	7.4600	6.9900	7.0000	-27.909%	18	1,738	-88.571%
2026-05-20	9.7100	9.7100	9.7100	9.7100	+12.907%	11	1,735	-91.761%
2026-05-19	8.7000	8.7000	8.6000	8.6000	-4.444%	6	1,736	-90.698%
2026-05-18	7.3000	9.0000	7.3000	9.0000	+9.756%	10	1,736	-91.111%
2026-05-15	8.0000	8.2000	8.0000	8.2000	0.000%	3	1,736	-90.244%
2026-05-14	8.2000	8.2000	8.2000	8.2000	+6.355%	1	1,736	-90.244%
2026-05-11	7.7100	7.7100	7.7100	7.7100	+5.616%	3	1,736	-89.624%
2026-05-07	7.0800	7.3000	7.0800	7.3000	-17.045%	6	1,736	-89.041%
2026-05-06	9.0000	9.0000	8.8000	8.8000	-9.278%	2	1,741	-90.909%
2026-05-05	9.7000	9.7000	9.7000	9.7000	-11.009%	1	1,741	-91.753%
2026-05-04	10.0000	10.9000	10.0000	10.9000	-1.179%	2	1,741	-92.661%
2026-05-01	11.0300	11.0300	11.0300	11.0300	+3.471%	5	1,741	-92.747%
2026-04-30	10.6600	10.6600	10.6600	10.6600	+6.070%	7	1,741	-92.495%
2026-04-29	10.0500	10.0500	10.0500	10.0500	-5.189%	1	1,748	-92.040%
2026-04-27	10.5000	10.6000	10.5000	10.6000	+15.217%	2	1,749	-92.453%
2026-04-24	10.7000	10.7000	9.2000	9.2000	+19.481%	3	1,749	-91.304%
2026-04-23	7.7000	7.7000	7.7000	7.7000	+18.462%	3	1,750	-89.610%
2026-04-22	6.2000	6.5000	6.2000	6.5000	+16.487%	3	1,750	-87.692%
2026-04-20	5.4300	5.6000	5.4000	5.5800	+1.825%	14	1,747	-85.663%
2026-04-17	5.4800	5.4800	5.4800	5.4800	-8.667%	3	1,738	-85.401%
2026-04-15	6.0000	6.0000	6.0000	6.0000	-1.639%	2	1,741	-86.667%
2026-04-14	6.1000	6.1000	6.1000	6.1000	-16.667%	20	1,741	-86.885%
2026-04-10	7.2000	7.3200	7.2000	7.3200	-7.342%	2	1,742	-89.071%
2026-04-09	7.9000	7.9000	7.9000	7.9000	+9.722%	1	1,741	-89.873%
2026-04-08	7.2000	7.2000	7.2000	7.2000	+12.500%	10	1,741	-88.889%
2026-04-07	6.3900	6.4000	6.3900	6.4000	-3.030%	2	1,731	-87.500%
2026-04-01	7.0500	7.0500	6.2000	6.6000	-5.714%	6	1,731	-87.879%
2026-03-30	8.9100	9.0100	7.0000	7.0000	-19.540%	11	1,731	-88.571%
2026-03-27	8.7000	8.7000	8.3000	8.7000	+8.750%	11	1,727	-90.805%
2026-03-26	7.8300	8.0000	7.8200	8.0000	-2.439%	326	1,724	-90.000%
2026-03-25	8.2500	8.2700	8.0000	8.2000	-2.381%	837	1,400	-90.244%
2026-03-24	8.5500	8.5500	8.4000	8.4000	+8.108%	6	649	-90.476%
2026-03-23	7.3000	7.9500	7.3000	7.7700	+6.003%	3	649	-89.704%
2026-03-20	7.3300	7.3300	7.3300	7.3300	+43.725%	3	650	-89.086%
2026-03-17	4.9000	5.1300	4.9000	5.1000	+18.605%	104	650	-84.314%
2026-03-16	4.3000	4.3000	4.3000	4.3000	+1.896%	1	585	-81.395%
2026-03-13	4.2200	4.2200	4.2200	4.2200	-12.083%	15	584	-81.043%
2026-03-12	4.9400	4.9400	4.5000	4.8000	-13.824%	23	599	-83.333%
2026-03-11	5.5700	5.5700	5.5700	5.5700	-10.880%	1	583	-85.637%
2026-03-09	6.1500	6.2500	6.1500	6.2500	-10.714%	6	583	-87.200%
2026-03-04	7.5200	7.5200	7.0000	7.0000	-11.392%	376	581	-88.571%
2026-03-03	8.6900	8.7200	7.9000	7.9000	-15.508%	86	245	-89.873%
2026-03-02	9.3500	9.3500	9.3500	9.3500	+9.613%	1	166	-91.444%
2026-02-26	8.4000	8.5300	8.4000	8.5300	-5.222%	2	166	-90.621%
2026-02-25	9.0000	9.0000	9.0000	9.0000	+3.093%	1	167	-91.111%
2026-02-24	8.4100	8.7300	8.4100	8.7300	+11.494%	6	167	-90.836%
2026-02-23	7.8300	7.8300	7.8300	7.8300	+13.478%	10	172	-89.783%
2026-02-20	6.9200	6.9200	6.9000	6.9000	-6.757%	6	162	-88.406%
2026-02-19	7.4000	7.4000	7.4000	7.4000	+39.623%	5	161	-89.189%
2026-02-17	5.3000	5.3000	5.3000	5.3000	-19.697%	4	166	-84.906%
2026-02-13	6.2000	6.6600	6.2000	6.6000	-5.714%	5	170	-87.879%
2026-02-12	6.7000	7.0000	6.7000	7.0000	+2.941%	3	170	-88.571%
2026-02-11	6.5000	6.8000	5.4000	6.8000	+23.636%	10	170	-88.235%
2026-02-10	5.5000	5.5000	5.5000	5.5000	-0.901%	13	176	-85.455%
2026-02-09	5.5300	5.5500	5.5300	5.5500	+0.909%	6	176	-85.586%
2026-02-06	5.5000	5.5000	5.5000	5.5000	0.000%	1	181	-85.455%
2026-02-04	5.8000	5.8000	5.5000	5.5000	+20.087%	6	182	-85.455%
2026-02-03	4.5800	4.5800	4.5800	4.5800	+5.774%	3	184	-82.533%
2026-02-02	4.3000	4.3500	4.3000	4.3300	+0.698%	4	183	-81.524%
2026-01-30	4.0500	4.3000	4.0500	4.3000	-4.444%	2	183	-81.395%
2026-01-29	5.2100	5.2100	4.5000	4.5000	-4.255%	3	182	-82.222%
2026-01-28	5.0000	5.0000	4.5000	4.7000	+6.095%	60	181	-82.979%
2026-01-27	5.0000	5.0100	4.4300	4.4300	-1.556%	31	197	-81.941%
2026-01-26	4.7000	4.7000	4.3000	4.5000	+16.883%	31	172	-82.222%
2026-01-23	3.9000	3.9000	3.8500	3.8500	+2.667%	2	175	-79.221%
2026-01-22	3.5000	3.7500	3.2800	3.7500	+5.634%	11	174	-78.667%
2026-01-21	3.5000	3.5500	3.5000	3.5500	+29.091%	3	173	-77.465%
2026-01-20	2.8500	2.9000	2.7000	2.7500	-3.509%	16	171	-70.909%
2026-01-16	3.1000	3.1000	2.7500	2.8500	-2.397%	144	187	-71.930%
2026-01-15	2.9200	2.9200	2.9200	2.9200	+26.957%	5	187	-72.603%
2026-01-14	2.3000	2.3000	2.3000	2.3000	+12.195%	4	182	-65.217%
2026-01-13	2.0000	2.0500	2.0000	2.0500	+10.811%	21	178	-60.976%
2026-01-12	2.4000	2.4000	1.8500	1.8500	-11.905%	192	197	-56.757%
2026-01-09	2.1000	2.1000	2.1000	2.1000	+100.000%	5	5	-61.905%
2025-09-02	1.0500	1.0500	1.0500	1.0500	+128.261%	1	1	-23.810%
2025-05-01	0.4600	0.4600	0.4600	0.4600	0.000%	1	1	+73.913%

.dark-mode .RY3vtr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RY3vtr{ color: #333333; background-color: white; border: 2px solid #333333; }BKR20261218C65BKR Dec 18 2026 65.00 Call (BKR261218C00065000)option OPRA

BKR20261218C65
BKR Dec 18 2026 65.00 Call (BKR261218C00065000)
option OPRA