Dark

BKR20261218C70
BKR Dec 18 2026 70.00 Call (BKR261218C00070000)
option OPRA

EOD

Oct 1, 2026

0.4500+36.364%(+0.1200)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4500	0.4500	0.4500	0.4500	+36.364%	2	1,406	0.000%
2026-09-30	0.4500	0.4500	0.3300	0.3300	-31.250%	25	1,408	+36.364%
2026-09-29	0.5400	0.5400	0.4800	0.4800	-36.000%	72	1,387	-6.250%
2026-09-28	0.7500	0.7500	0.7500	0.7500	+4.167%	2	1,438	-40.000%
2026-09-22	0.7500	0.7500	0.6800	0.7200	-15.294%	23	1,440	-37.500%
2026-09-21	0.8500	0.8500	0.8500	0.8500	+2.410%	1	1,438	-47.059%
2026-09-18	0.8300	0.8300	0.8300	0.8300	+9.211%	2	1,437	-45.783%
2026-09-17	0.8000	0.8000	0.7600	0.7600	+8.571%	4	1,439	-40.789%
2026-09-16	0.7000	0.8500	0.7000	0.7000	-6.667%	19	1,443	-35.714%
2026-09-15	0.8500	0.8500	0.7500	0.7500	-6.250%	4	1,436	-40.000%
2026-09-14	0.9600	0.9600	0.8000	0.8000	-31.624%	4	1,436	-43.750%
2026-09-11	0.9700	1.1700	0.8000	1.1700	-13.333%	270	1,437	-61.538%
2026-09-10	1.7800	1.7800	1.3000	1.3500	-43.750%	46	1,445	-66.667%
2026-09-09	2.5000	2.9800	2.4000	2.4000	-11.111%	9	1,433	-81.250%
2026-09-08	2.7900	2.7900	2.7000	2.7000	+22.172%	59	1,424	-83.333%
2026-09-04	2.3700	2.3700	2.2000	2.2100	-16.917%	10	1,418	-79.638%
2026-09-03	2.7000	2.7000	2.6500	2.6600	-3.971%	159	1,418	-83.083%
2026-09-02	2.8900	3.0000	2.6500	2.7700	+6.950%	13	1,361	-83.755%
2026-09-01	2.4800	2.7500	2.4000	2.5900	-5.474%	462	1,362	-82.625%
2026-08-31	2.5000	2.7400	2.5000	2.7400	+22.321%	22	1,408	-83.577%
2026-08-28	2.1000	2.2400	2.1000	2.2400	-2.183%	9	1,396	-79.911%
2026-08-27	1.8600	2.4500	1.8600	2.2900	+9.048%	453	1,389	-80.349%
2026-08-26	2.1000	2.1000	2.1000	2.1000	-8.696%	3	1,028	-78.571%
2026-08-25	2.2500	2.3000	2.2500	2.3000	-2.128%	25	1,025	-80.435%
2026-08-24	1.9900	2.3500	1.9500	2.3500	-12.963%	48	1,045	-80.851%
2026-08-20	2.7000	2.7000	2.7000	2.7000	-10.000%	1	1,039	-83.333%
2026-08-19	3.3900	3.3900	3.0000	3.0000	+3.448%	2	1,038	-85.000%
2026-08-18	2.9000	2.9000	2.9000	2.9000	-12.121%	6	1,037	-84.483%
2026-08-17	3.2000	3.3000	3.2000	3.3000	-2.941%	23	1,037	-86.364%
2026-08-14	3.5000	3.5000	3.4000	3.4000	+30.268%	56	1,022	-86.765%
2026-08-13	2.6100	2.6100	2.6100	2.6100	-26.891%	5	1,022	-82.759%
2026-08-11	3.5600	3.5700	3.5600	3.5700	+10.185%	4	1,017	-87.395%
2026-08-10	3.2400	3.2400	3.2400	3.2400	+17.818%	1	1,016	-86.111%
2026-08-07	2.7500	2.7500	2.7400	2.7500	-8.333%	293	1,015	-83.636%
2026-08-06	2.7500	3.0000	2.7500	3.0000	+15.385%	132	771	-85.000%
2026-08-05	2.6500	2.6500	2.6000	2.6000	+15.556%	4	643	-82.692%
2026-08-04	2.2500	2.2500	2.2500	2.2500	-0.881%	8	642	-80.000%
2026-08-03	2.1500	2.2700	2.1500	2.2700	+6.075%	16	642	-80.176%
2026-07-29	2.1400	2.1400	2.1400	2.1400	+22.286%	1	643	-78.972%
2026-07-28	1.7500	1.7500	1.7500	1.7500	-33.712%	1	643	-74.286%
2026-07-27	2.2000	3.0000	2.2000	2.6400	+43.478%	9	643	-82.955%
2026-07-24	1.7000	1.8400	1.7000	1.8400	+13.580%	4	639	-75.543%
2026-07-22	1.6200	1.6200	1.6200	1.6200	+24.615%	1	639	-72.222%
2026-07-21	1.3000	1.3000	1.3000	1.3000	-8.451%	1	639	-65.385%
2026-07-20	1.3800	1.4200	1.3800	1.4200	-8.387%	3	639	-68.310%
2026-07-17	1.4500	1.5500	1.4500	1.5500	-26.190%	4	637	-70.968%
2026-07-09	2.1000	2.1000	2.1000	2.1000	+13.514%	1	635	-78.571%
2026-06-30	1.8500	1.8500	1.8500	1.8500	-8.416%	20	634	-75.676%
2026-06-26	2.0200	2.0200	2.0200	2.0200	+6.316%	1	654	-77.723%
2026-06-24	1.8200	1.9000	1.8200	1.9000	-25.490%	9	654	-76.316%
2026-06-22	2.5500	2.5500	2.5500	2.5500	-9.894%	20	649	-82.353%
2026-06-18	2.8500	2.8500	2.8300	2.8300	-20.506%	13	649	-84.099%
2026-06-17	3.5600	3.5600	3.5600	3.5600	-3.784%	5	649	-87.360%
2026-06-16	4.1000	4.1000	3.7000	3.7000	-13.953%	8	654	-87.838%
2026-06-15	4.1000	4.3000	3.8000	4.3000	-30.645%	160	657	-89.535%
2026-06-04	6.3400	6.3400	6.2000	6.2000	+12.727%	2	638	-92.742%
2026-06-02	5.5000	5.5000	5.5000	5.5000	+12.936%	3	640	-91.818%
2026-06-01	4.8000	5.1600	4.8000	4.8700	-16.034%	21	641	-90.760%
2026-05-29	5.8000	5.8000	5.8000	5.8000	+7.807%	6	654	-92.241%
2026-05-28	4.8000	5.3800	4.8000	5.3800	+5.697%	6	655	-91.636%
2026-05-27	5.0000	5.0900	5.0000	5.0900	-30.464%	5	660	-91.159%
2026-05-26	7.3800	7.4000	7.3200	7.3200	+12.270%	3	660	-93.852%
2026-05-22	6.3000	6.5200	6.3000	6.5200	+3.492%	2	660	-93.098%
2026-05-19	6.3000	6.3000	6.3000	6.3000	+6.780%	5	660	-92.857%
2026-05-15	5.9000	5.9000	5.9000	5.9000	-4.839%	1	660	-92.373%
2026-05-13	6.0000	6.2000	6.0000	6.2000	+9.929%	4	659	-92.742%
2026-05-11	5.6400	5.6400	5.6400	5.6400	+2.545%	20	655	-92.021%
2026-05-08	5.5000	5.5000	5.5000	5.5000	+7.212%	1	645	-91.818%
2026-05-07	6.1500	6.1500	5.1300	5.1300	-22.273%	14	645	-91.228%
2026-05-06	6.7000	6.7000	6.6000	6.6000	-10.931%	21	654	-93.182%
2026-05-05	8.0000	8.0000	7.4100	7.4100	-9.634%	20	662	-93.927%
2026-05-04	8.2000	8.2000	8.2000	8.2000	-3.529%	18	642	-94.512%
2026-05-01	8.3500	8.5000	8.3500	8.5000	+1.190%	30	644	-94.706%
2026-04-30	8.4000	8.4000	8.4000	8.4000	+5.000%	1	644	-94.643%
2026-04-29	8.0000	8.3000	8.0000	8.0000	0.000%	13	645	-94.375%
2026-04-28	8.0000	8.0000	8.0000	8.0000	-9.091%	1	638	-94.375%
2026-04-27	8.7000	8.8000	8.7000	8.8000	+10.000%	2	639	-94.886%
2026-04-24	7.8000	8.0000	7.4200	8.0000	+33.333%	27	639	-94.375%
2026-04-23	5.7000	6.5000	5.7000	6.0000	+39.535%	16	616	-92.500%
2026-04-22	4.3000	4.3000	4.3000	4.3000	+30.303%	2	612	-89.535%
2026-04-17	3.3000	3.3000	3.3000	3.3000	-25.676%	2	614	-86.364%
2026-04-16	4.4400	4.4400	4.4400	4.4400	-9.388%	4	615	-89.865%
2026-04-08	4.9000	4.9000	4.9000	4.9000	+1.240%	2	615	-90.816%
2026-04-06	4.8000	4.8400	4.6000	4.8400	-6.923%	11	615	-90.702%
2026-03-31	5.2000	5.2000	5.1900	5.2000	-13.333%	159	606	-91.346%
2026-03-30	6.4000	6.4000	6.0000	6.0000	-7.692%	21	471	-92.500%
2026-03-27	5.8000	6.5000	5.8000	6.5000	+8.333%	10	471	-93.077%
2026-03-25	6.2000	6.2000	6.0000	6.0000	-4.762%	72	464	-92.500%
2026-03-24	6.3000	6.3000	6.3000	6.3000	+2.941%	1	430	-92.857%
2026-03-23	6.0000	6.1200	5.9000	6.1200	+16.350%	8	430	-92.647%
2026-03-19	4.5000	5.2600	4.5000	5.2600	+42.162%	23	429	-91.445%
2026-03-17	3.1500	3.7000	3.1500	3.7000	+28.472%	10	428	-87.838%
2026-03-13	3.0000	3.0000	2.8800	2.8800	-15.294%	85	429	-84.375%
2026-03-12	3.4000	3.4000	3.4000	3.4000	-17.073%	8	348	-86.765%
2026-03-11	3.8000	4.1000	3.8000	4.1000	-8.889%	9	342	-89.024%
2026-03-09	4.5000	4.5000	4.5000	4.5000	-2.597%	1	349	-90.000%
2026-03-06	5.0000	5.0000	4.6200	4.6200	-6.478%	2	356	-90.260%
2026-03-05	4.9400	4.9400	4.9400	4.9400	-24.000%	8	356	-90.891%
2026-03-03	6.5000	6.5000	6.5000	6.5000	-9.091%	1	346	-93.077%
2026-03-02	7.5000	7.5000	6.5000	7.1500	+27.679%	6	345	-93.706%
2026-02-27	5.6000	5.6000	5.6000	5.6000	-16.168%	10	342	-91.964%
2026-02-26	6.6800	6.6800	6.6800	6.6800	-1.765%	1	350	-93.263%
2026-02-25	7.0000	7.0000	6.4500	6.8000	+2.256%	5	354	-93.382%
2026-02-24	6.3000	6.6500	6.3000	6.6500	+9.016%	19	354	-93.233%
2026-02-23	5.8000	6.2000	5.8000	6.1000	+17.308%	6	350	-92.623%
2026-02-20	5.2000	5.2000	5.2000	5.2000	0.000%	1	353	-91.346%
2026-02-19	5.2000	5.2000	5.2000	5.2000	+4.000%	1	353	-91.346%
2026-02-18	4.6000	5.0000	4.6000	5.0000	+3.306%	4	353	-91.000%
2026-02-13	4.8400	4.8400	4.8400	4.8400	+0.833%	1	353	-90.702%
2026-02-12	5.0500	5.0800	4.8000	4.8000	-4.000%	23	353	-90.625%
2026-02-11	4.3000	5.3000	4.3000	5.0000	+25.000%	4	341	-91.000%
2026-02-04	4.0000	4.0000	4.0000	4.0000	+17.647%	10	341	-88.750%
2026-02-03	3.2000	3.4000	3.2000	3.4000	+9.677%	11	341	-86.765%
2026-02-02	3.1000	3.1000	3.1000	3.1000	0.000%	5	341	-85.484%
2026-01-30	3.4000	3.4000	3.1000	3.1000	-3.125%	3	340	-85.484%
2026-01-29	4.0300	4.0300	3.2000	3.2000	-11.111%	2	338	-85.938%
2026-01-28	3.6000	3.6000	3.6000	3.6000	+12.500%	1	338	-87.500%
2026-01-27	3.0200	3.3000	3.0200	3.2000	+3.226%	17	339	-85.938%
2026-01-26	3.3000	3.3000	3.1000	3.1000	+10.714%	24	337	-85.484%
2026-01-23	2.8000	2.8000	2.8000	2.8000	+6.464%	2	336	-83.929%
2026-01-22	2.4500	2.6300	2.4500	2.6300	-1.498%	7	336	-82.890%
2026-01-21	2.5000	2.6700	2.4000	2.6700	+40.526%	34	336	-83.146%
2026-01-20	2.1200	2.1200	1.9000	1.9000	-7.317%	2	305	-76.316%
2026-01-15	1.6500	2.0500	1.6500	2.0500	+70.833%	7	304	-78.049%
2026-01-12	1.4500	1.6000	1.2000	1.2000	-29.412%	6	304	-62.500%
2026-01-09	1.7000	1.7000	1.7000	1.7000	+54.545%	1	303	-73.529%
2026-01-08	1.1000	1.1000	1.1000	1.1000	-18.519%	80	303	-59.091%
2025-12-08	1.3500	1.3500	1.3500	1.3500	-10.000%	6	223	-66.667%
2025-12-05	1.5000	1.5000	1.5000	1.5000	-21.053%	1	223	-70.000%
2025-12-04	1.9000	1.9000	1.9000	1.9000	+31.944%	6	222	-76.316%
2025-12-02	1.4400	1.4400	1.4400	1.4400	-23.810%	8	222	-68.750%
2025-12-01	1.8900	1.8900	1.8900	1.8900	+8.000%	8	222	-76.190%
2025-11-25	1.7500	1.7500	1.7500	1.7500	+20.690%	1	214	-74.286%
2025-11-24	1.3000	1.4500	1.3000	1.4500	-7.643%	2	214	-68.966%
2025-09-26	2.4800	2.4800	1.3000	1.5700	+57.000%	78	216	-71.338%
2025-09-25	1.0000	1.0100	1.0000	1.0000	+1.010%	74	246	-55.000%
2025-09-23	0.9400	0.9900	0.9200	0.9900	+32.000%	3	180	-54.545%
2025-09-22	0.7500	0.7500	0.7500	0.7500	-16.667%	1	183	-40.000%
2025-09-11	0.7800	0.9000	0.7500	0.9000	+63.636%	6	184	-50.000%
2025-09-10	0.5500	0.5500	0.5500	0.5500	+5.769%	1	187	-18.182%
2025-08-28	0.5200	0.5200	0.5100	0.5200	-13.333%	9	187	-13.462%
2025-08-15	0.6000	0.6000	0.6000	0.6000	-47.368%	1	196	-25.000%
2025-07-28	1.1400	1.1400	1.1400	1.1400	+56.164%	2	195	-60.526%
2025-07-24	0.6600	0.7300	0.4500	0.7300	+386.667%	4	195	-38.356%
2025-07-21	0.1500	0.1500	0.1500	0.1500	-16.667%	1	195	+200.000%
2025-07-16	0.1800	0.1800	0.1800	0.1800	+80.000%	80	194	+150.000%
2025-07-15	0.1000	0.1000	0.1000	0.1000	0.000%	1	194	+350.000%
2025-07-09	0.1500	0.1500	0.1000	0.1000	-50.000%	2	194	+350.000%
2025-06-25	0.3500	0.3500	0.2000	0.2000	0.000%	193	194	+125.000%
2025-05-22	0.2000	0.2000	0.2000	0.2000	0.000%	1	1	+125.000%

.dark-mode .Ty0sYX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ty0sYX{ color: #333333; background-color: white; border: 2px solid #333333; }BKR20261218C70BKR Dec 18 2026 70.00 Call (BKR261218C00070000)option OPRA

BKR20261218C70
BKR Dec 18 2026 70.00 Call (BKR261218C00070000)
option OPRA