Dark

BKR20261218P55
BKR Dec 18 2026 55.00 Put (BKR261218P00055000)
option OPRA

EOD

Oct 1, 2026

3.10-6.061%(-0.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.5300	3.5300	3.1000	3.1000	-6.061%	7	791	0.000%
2026-09-30	3.2000	3.3000	3.2000	3.3000	+13.793%	12	787	-6.061%
2026-09-29	2.8600	2.9000	2.8600	2.9000	+13.725%	26	779	+6.897%
2026-09-28	2.5500	2.5500	2.5500	2.5500	-1.544%	2	763	+21.569%
2026-09-25	2.6000	2.6000	2.5900	2.5900	-0.385%	250	763	+19.691%
2026-09-24	2.6000	2.6000	2.6000	2.6000	-1.887%	1	784	+19.231%
2026-09-23	2.6000	2.6500	2.6000	2.6500	0.000%	4	783	+16.981%
2026-09-21	2.9100	2.9100	2.6500	2.6500	-10.473%	42	781	+16.981%
2026-09-18	2.9600	2.9600	2.9600	2.9600	-8.923%	15	755	+4.730%
2026-09-17	3.0000	3.2500	3.0000	3.2500	+6.209%	2	755	-4.615%
2026-09-16	3.1000	3.1000	3.0300	3.0600	-7.273%	8	754	+1.307%
2026-09-15	3.1400	3.4000	3.1300	3.3000	+0.917%	121	748	-6.061%
2026-09-14	3.1000	3.3200	3.1000	3.2700	+17.626%	25	781	-5.199%
2026-09-11	2.5000	2.9500	2.5000	2.7800	+15.833%	18	777	+11.511%
2026-09-10	1.8500	2.4700	1.8500	2.4000	+80.451%	230	777	+29.167%
2026-09-09	1.3300	1.3300	1.3300	1.3300	+2.308%	1	577	+133.083%
2026-09-08	1.3000	1.3000	1.3000	1.3000	+1.563%	10	577	+138.462%
2026-09-03	1.2800	1.2800	1.2800	1.2800	-5.185%	1	567	+142.188%
2026-09-01	1.3500	1.3500	1.3500	1.3500	-28.947%	3	566	+129.630%
2026-08-24	1.7500	1.9000	1.7500	1.9000	+5.556%	13	563	+63.158%
2026-08-21	1.8500	1.8500	1.8000	1.8000	+20.000%	20	560	+72.222%
2026-08-18	1.5000	1.5000	1.5000	1.5000	-3.226%	5	561	+106.667%
2026-08-17	1.4000	1.5500	1.4000	1.5500	-3.125%	15	560	+100.000%
2026-08-14	1.6000	1.6000	1.6000	1.6000	-6.977%	32	559	+93.750%
2026-08-13	1.7500	1.7500	1.7200	1.7200	+14.667%	6	527	+80.233%
2026-08-12	1.6000	1.6000	1.5000	1.5000	-10.714%	38	521	+106.667%
2026-08-11	1.7200	1.7200	1.6800	1.6800	-11.579%	4	503	+84.524%
2026-08-10	1.9000	1.9000	1.8900	1.9000	-36.667%	142	503	+63.158%
2026-07-30	3.0000	3.0000	3.0000	3.0000	-36.170%	3	466	+3.333%
2026-07-21	4.7000	4.7000	4.7000	4.7000	+2.174%	1	463	-34.043%
2026-07-20	4.6000	4.6000	4.6000	4.6000	+9.264%	10	463	-32.609%
2026-07-17	4.2100	4.2100	4.2100	4.2100	-4.751%	1	453	-26.366%
2026-07-15	4.4200	4.4200	4.4200	4.4200	-21.071%	2	452	-29.864%
2026-07-07	5.6000	5.6000	5.6000	5.6000	-3.448%	20	450	-44.643%
2026-07-06	5.9000	5.9000	5.8000	5.8000	+25.813%	50	430	-46.552%
2026-06-30	4.6100	4.6100	4.6100	4.6100	-7.800%	2	461	-32.755%
2026-06-26	5.0000	5.0000	5.0000	5.0000	0.000%	2	459	-38.000%
2026-06-24	4.8000	5.0000	4.8000	5.0000	+14.416%	7	458	-38.000%
2026-06-22	4.3700	4.3700	4.3700	4.3700	+4.048%	2	459	-29.062%
2026-06-18	4.2000	4.2000	4.2000	4.2000	+23.529%	1	457	-26.190%
2026-06-17	3.5000	3.5000	3.4000	3.4000	+6.250%	11	457	-8.824%
2026-06-15	3.4000	3.4700	3.2000	3.2000	-3.030%	218	446	-3.125%
2026-06-11	3.3000	3.3000	3.3000	3.3000	0.000%	1	286	-6.061%
2026-06-10	3.3000	3.3000	3.3000	3.3000	+3.125%	4	286	-6.061%
2026-06-08	3.2000	3.2000	3.2000	3.2000	-5.045%	2	290	-3.125%
2026-06-05	3.2200	3.3700	3.2000	3.3700	+5.313%	13	292	-8.012%
2026-06-04	3.2000	3.2000	3.2000	3.2000	-3.030%	2	304	-3.125%
2026-06-03	3.1000	3.3000	3.1000	3.3000	0.000%	4	304	-6.061%
2026-06-02	3.3000	3.3000	3.3000	3.3000	-7.821%	4	304	-6.061%
2026-06-01	3.5000	3.5800	3.5000	3.5800	+15.484%	8	304	-13.408%
2026-05-29	3.1000	3.1000	3.1000	3.1000	-3.125%	2	306	0.000%
2026-05-28	3.5000	3.5000	3.2000	3.2000	-8.571%	21	306	-3.125%
2026-05-27	3.5000	3.7000	3.4000	3.5000	+13.269%	13	296	-11.429%
2026-05-26	3.1000	3.1000	3.0900	3.0900	+4.746%	5	287	+0.324%
2026-05-20	2.9500	2.9500	2.9500	2.9500	-13.235%	1	283	+5.085%
2026-05-19	3.4000	3.4000	3.4000	3.4000	+34.921%	1	283	-8.824%
2026-05-04	2.5200	2.5200	2.5200	2.5200	-28.000%	1	283	+23.016%
2026-04-23	3.5000	3.5000	3.5000	3.5000	-10.256%	1	282	-11.429%
2026-04-22	3.9000	3.9000	3.9000	3.9000	-9.302%	2	281	-20.513%
2026-04-15	4.3000	4.3000	4.3000	4.3000	0.000%	20	282	-27.907%
2026-04-08	4.3000	4.3000	4.3000	4.3000	-17.308%	1	262	-27.907%
2026-03-31	5.2000	5.2000	5.1000	5.2000	+4.000%	3	261	-40.385%
2026-03-30	5.0000	5.1000	5.0000	5.0000	+12.613%	6	260	-38.000%
2026-03-24	4.4000	4.4400	4.4000	4.4400	-6.723%	7	254	-30.180%
2026-03-23	4.8500	4.8500	4.7000	4.7600	-11.524%	17	254	-34.874%
2026-03-19	5.4000	5.5000	5.3800	5.3800	-24.650%	18	254	-42.379%
2026-03-16	7.0000	7.1400	7.0000	7.1400	+32.222%	139	238	-56.583%
2026-03-11	5.3000	5.4000	5.3000	5.4000	+1.124%	2	111	-42.593%
2026-03-05	5.5000	5.5000	5.3400	5.3400	+11.250%	75	109	-41.948%
2026-03-04	4.8000	4.8000	4.8000	4.8000	+26.316%	1	109	-35.417%
2026-02-27	3.8000	3.8000	3.8000	3.8000	+7.042%	25	108	-18.421%
2026-02-25	3.7500	3.7500	3.5500	3.5500	-10.354%	104	7	-12.676%
2026-02-19	4.1900	4.1900	3.9600	3.9600	-30.526%	8	7	-21.717%
2026-02-05	5.7000	5.7000	5.7000	5.7000	-9.524%	3	15	-45.614%
2026-02-02	6.3000	6.3000	6.3000	6.3000	+0.318%	2	13	-50.794%
2026-01-26	6.2200	6.2800	6.2000	6.2800	-2.636%	11	14	-50.637%
2026-01-23	6.4500	6.4500	6.4500	6.4500	-23.488%	1	3	-51.938%
2026-01-20	8.4300	8.4300	8.4300	8.4300	-52.373%	2	2	-63.227%
2025-07-18	17.7000	17.7000	17.7000	17.7000	-0.562%	1	1	-82.486%
2024-10-03	17.8000	17.8000	17.8000	17.8000	0.000%	1	1	-82.584%

.dark-mode .d0WjhT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0WjhT{ color: #333333; background-color: white; border: 2px solid #333333; }BKR20261218P55BKR Dec 18 2026 55.00 Put (BKR261218P00055000)option OPRA

BKR20261218P55
BKR Dec 18 2026 55.00 Put (BKR261218P00055000)
option OPRA