Dark

BKR20270115C40
BKR Jan 15 2027 40.00 Call (BKR270115C00040000)
option OPRA

EOD

Oct 1, 2026

15.83-2.103%(-0.34)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	15.8300	15.8300	15.8300	15.8300	-2.103%	50	315	0.000%
2026-09-30	16.1000	16.1700	16.1000	16.1700	-11.639%	3	340	-2.103%
2026-09-25	18.3000	18.3000	18.3000	18.3000	-28.179%	100	343	-13.497%
2026-08-19	25.4800	25.4800	25.4800	25.4800	+2.002%	7	326	-37.873%
2026-08-11	24.9800	24.9800	24.9800	24.9800	+7.210%	1	326	-36.629%
2026-08-10	23.3000	23.3000	23.3000	23.3000	+5.382%	3	325	-32.060%
2026-07-27	22.1100	22.1100	22.1100	22.1100	+17.170%	1	328	-28.403%
2026-07-15	18.8700	18.8700	18.8700	18.8700	-2.430%	3	329	-16.110%
2026-07-13	19.3400	19.3400	19.3400	19.3400	+3.312%	3	332	-18.149%
2026-07-09	18.7200	18.7200	18.7200	18.7200	+3.425%	1	329	-15.438%
2026-07-08	18.1000	18.1000	18.1000	18.1000	+18.689%	1	329	-12.541%
2026-07-06	15.2500	15.2500	15.2500	15.2500	+4.238%	2	328	+3.803%
2026-07-02	15.0500	15.0500	14.6300	14.6300	-17.901%	2	325	+8.202%
2026-06-24	17.8200	17.8200	17.8200	17.8200	-30.118%	2	325	-11.167%
2026-06-04	25.5000	25.5000	25.5000	25.5000	+18.605%	3	323	-37.922%
2026-04-17	21.5000	21.5000	21.5000	21.5000	-4.444%	1	326	-26.372%
2026-04-07	22.5000	22.5000	22.5000	22.5000	-0.574%	1	327	-29.644%
2026-04-06	22.6300	22.6300	22.6300	22.6300	+1.027%	2	327	-30.049%
2026-03-31	22.4000	22.4000	22.4000	22.4000	-10.400%	10	328	-29.330%
2026-03-25	25.7800	25.7800	25.0000	25.0000	-1.497%	14	338	-36.680%
2026-03-24	25.7100	25.7100	25.3800	25.3800	+4.016%	5	350	-37.628%
2026-03-23	24.7100	24.7100	24.4000	24.4000	+42.690%	9	349	-35.123%
2026-03-16	17.1000	17.1000	17.1000	17.1000	-23.865%	2	358	-7.427%
2026-03-06	22.5000	22.5000	22.2600	22.4600	-17.122%	22	360	-29.519%
2026-02-27	27.1000	27.1000	27.1000	27.1000	+6.275%	1	360	-41.587%
2026-02-20	25.5000	25.5000	25.5000	25.5000	+20.283%	1	360	-37.922%
2026-02-10	21.2000	21.2000	21.2000	21.2000	+1.435%	2	360	-25.330%
2026-02-04	20.9000	20.9000	20.9000	20.9000	+12.973%	1	360	-24.258%
2026-02-02	18.5000	18.5000	18.5000	18.5000	+2.778%	12	360	-14.432%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-3.226%	1	370	-12.056%
2026-01-27	19.6000	19.6000	18.6000	18.6000	+9.412%	102	371	-14.892%
2026-01-23	17.0000	17.0000	17.0000	17.0000	+0.236%	13	416	-6.882%
2026-01-22	16.7000	16.9600	16.7000	16.9600	+4.562%	9	420	-6.663%
2026-01-21	15.9600	16.2200	15.9600	16.2200	+11.862%	8	425	-2.404%
2026-01-20	14.5000	14.5000	14.5000	14.5000	-1.695%	1	421	+9.172%
2026-01-16	14.9000	14.9000	14.7500	14.7500	+13.462%	22	398	+7.322%
2026-01-14	12.7000	13.0000	12.7000	13.0000	+6.557%	3	398	+21.769%
2026-01-13	12.2000	12.2000	12.2000	12.2000	-0.245%	5	395	+29.754%
2026-01-12	13.7500	13.7500	12.2300	12.2300	-6.712%	15	400	+29.436%
2026-01-09	13.1000	13.1100	13.1000	13.1100	+0.846%	14	386	+20.748%
2026-01-08	13.0000	13.0000	13.0000	13.0000	+39.785%	2	379	+21.769%
2025-12-29	9.3000	9.3000	9.3000	9.3000	+3.104%	2	377	+70.215%
2025-12-18	9.0000	9.0200	9.0000	9.0200	-0.879%	2	379	+75.499%
2025-12-17	9.1000	9.1000	9.1000	9.1000	-2.882%	3	380	+73.956%
2025-12-16	9.3700	9.3700	9.3700	9.3700	-17.807%	20	383	+68.943%
2025-12-15	11.4000	11.4000	11.4000	11.4000	+5.556%	5	363	+38.860%
2025-12-12	10.5000	10.8000	10.5000	10.8000	-16.923%	6	358	+46.574%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+0.775%	2	363	+21.769%
2025-11-20	12.9000	12.9000	12.9000	12.9000	+0.781%	1	361	+22.713%
2025-11-18	12.8000	12.8000	12.8000	12.8000	0.000%	1	362	+23.672%
2025-11-11	12.8000	12.8000	12.8000	12.8000	0.000%	1	363	+23.672%
2025-10-30	12.9000	12.9000	12.8000	12.8000	+25.490%	2	363	+23.672%
2025-10-21	10.2000	10.2000	10.2000	10.2000	+15.909%	5	361	+55.196%
2025-10-17	8.8000	8.8000	8.8000	8.8000	0.000%	8	356	+79.886%
2025-10-14	9.5000	9.5000	8.8000	8.8000	-23.278%	2	364	+79.886%
2025-10-09	12.1000	12.1000	11.4700	11.4700	-5.984%	16	363	+38.012%
2025-10-02	12.1500	12.2000	12.1500	12.2000	-0.570%	88	350	+29.754%
2025-09-30	12.2700	12.2700	12.2700	12.2700	-0.244%	1	278	+29.014%
2025-09-23	12.3000	12.3000	12.3000	12.3000	+14.953%	2	279	+28.699%
2025-09-04	10.4300	10.7000	10.4300	10.7000	+13.588%	18	279	+47.944%
2025-09-03	9.4200	9.4200	9.4200	9.4200	-0.842%	4	261	+68.047%
2025-08-22	9.5000	9.5000	9.5000	9.5000	+10.852%	1	262	+66.632%
2025-08-21	8.5700	8.5700	8.5700	8.5700	+5.802%	4	263	+84.714%
2025-08-11	8.1000	8.1000	8.1000	8.1000	-13.462%	2	259	+95.432%
2025-07-23	7.3000	9.3600	7.3000	9.3600	+44.000%	210	261	+69.124%
2025-07-14	6.5000	6.5000	6.5000	6.5000	-1.664%	1	61	+143.538%
2025-07-11	6.6100	6.6100	6.6100	6.6100	+8.361%	1	61	+139.486%
2025-07-03	6.0600	6.1000	6.0600	6.1000	+15.094%	4	60	+159.508%
2025-06-27	5.3000	5.3000	5.3000	5.3000	-3.108%	2	60	+198.679%
2025-06-24	5.4700	5.4700	5.4700	5.4700	-9.587%	4	60	+189.397%
2025-06-10	6.2000	6.2000	6.0500	6.0500	+12.037%	28	60	+161.653%
2025-06-05	5.3000	5.4000	5.3000	5.4000	+11.801%	10	63	+193.148%
2025-05-30	4.8300	4.8300	4.8300	4.8300	-6.936%	4	57	+227.743%
2025-05-29	5.1900	5.1900	5.1900	5.1900	+1.765%	1	57	+205.010%
2025-05-28	4.9500	5.1000	4.9500	5.1000	-5.204%	2	57	+210.392%
2025-05-20	5.3800	5.3800	5.3800	5.3800	-8.191%	1	58	+194.238%
2025-05-19	5.8000	5.8600	5.7100	5.8600	-2.333%	11	58	+170.137%
2025-05-16	6.0000	6.0000	6.0000	6.0000	+1.695%	8	55	+163.833%
2025-05-14	5.8200	5.9000	5.8200	5.9000	-3.279%	2	51	+168.305%
2025-05-13	5.8200	6.1000	5.8200	6.1000	0.000%	3	50	+159.508%
2025-05-12	5.9200	6.1000	5.9200	6.1000	+15.312%	2	49	+159.508%
2025-05-07	5.3900	5.4300	5.1200	5.2900	+1.536%	12	49	+199.244%
2025-05-06	5.3300	5.4900	5.1200	5.2100	-1.512%	7	47	+203.839%
2025-05-05	5.1100	5.2900	5.1100	5.2900	+23.023%	2	45	+199.244%
2025-04-30	4.2800	4.3500	4.2200	4.3000	-7.923%	6	45	+268.140%
2025-04-24	4.5200	4.7000	4.5100	4.6700	-2.708%	4	45	+238.972%
2025-04-23	5.2400	5.2400	4.8000	4.8000	-30.029%	6	46	+229.792%
2025-04-17	6.8600	6.8600	6.8600	6.8600	+10.467%	1	46	+130.758%
2025-04-11	5.9000	6.2100	5.9000	6.2100	+12.909%	4	46	+154.911%
2025-04-10	5.6100	5.7400	5.5000	5.5000	+12.245%	3	45	+187.818%
2025-04-09	4.8600	4.9700	4.8100	4.9000	-6.310%	4	46	+223.061%
2025-04-08	5.2300	5.2300	5.2300	5.2300	-1.134%	1	48	+202.677%
2025-04-07	5.2900	5.2900	5.2900	5.2900	+1.536%	1	48	+199.244%
2025-04-04	5.2100	5.2100	5.2100	5.2100	-47.900%	2	48	+203.839%
2025-03-27	10.0000	10.0000	10.0000	10.0000	-3.754%	5	47	+58.300%
2025-03-26	10.3900	10.3900	10.3900	10.3900	-0.192%	2	43	+52.358%
2025-03-25	10.4100	10.4100	10.4100	10.4100	+10.745%	3	41	+52.065%
2025-03-18	9.4000	9.4000	9.4000	9.4000	-6.653%	1	40	+68.404%
2025-03-17	9.7000	10.0700	9.7000	10.0700	+21.325%	21	39	+57.200%
2025-03-10	8.3000	8.3000	8.3000	8.3000	-2.353%	2	58	+90.723%
2025-03-05	8.5000	8.5000	8.5000	8.5000	-16.174%	4	58	+86.235%
2025-02-25	10.1400	10.1400	10.1400	10.1400	-13.333%	3	54	+56.114%
2025-02-19	11.7000	11.7000	11.7000	11.7000	-5.645%	1	54	+35.299%
2025-02-18	12.4000	12.4000	12.4000	12.4000	+4.730%	1	54	+27.661%
2025-02-13	11.8400	11.8400	11.8400	11.8400	-2.791%	2	55	+33.699%
2025-02-12	12.1800	12.1800	12.1800	12.1800	-4.545%	1	55	+29.967%
2025-02-07	12.7600	12.7600	12.7600	12.7600	+4.248%	4	55	+24.060%
2025-02-06	12.2400	12.2400	12.2400	12.2400	-5.701%	2	53	+29.330%
2025-02-04	12.9800	12.9800	12.9800	12.9800	+9.076%	3	51	+21.957%
2025-01-31	12.2500	12.2500	11.8400	11.9000	+12.053%	44	51	+33.025%
2025-01-30	10.6200	10.6200	10.6200	10.6200	+10.625%	1	73	+49.058%
2025-01-28	9.6000	9.6000	9.6000	9.6000	-15.789%	2	72	+64.896%
2025-01-23	11.4000	11.4000	11.4000	11.4000	-1.127%	5	72	+38.860%
2025-01-22	12.2000	12.2000	11.5300	11.5300	-7.760%	5	72	+37.294%
2025-01-21	12.1000	12.5000	12.1000	12.5000	+27.943%	4	67	+26.640%
2025-01-08	9.7700	9.7700	9.7700	9.7700	+11.023%	1	63	+62.027%
2025-01-03	8.8000	8.8000	8.8000	8.8000	+1.734%	30	63	+79.886%
2025-01-02	8.6500	8.6500	8.6500	8.6500	+13.816%	1	48	+83.006%
2024-12-23	7.5000	7.6000	7.5000	7.6000	-9.524%	2	48	+108.289%
2024-12-18	8.4000	8.4000	8.4000	8.4000	-6.355%	1	50	+88.452%
2024-12-11	8.9700	8.9700	8.9700	8.9700	-3.548%	2	49	+76.477%
2024-12-05	9.3000	9.3000	9.3000	9.3000	+1.751%	1	48	+70.215%
2024-12-04	9.2000	9.3000	9.1400	9.1400	-12.952%	7	49	+73.195%
2024-11-29	10.5000	10.5000	10.5000	10.5000	+4.270%	4	46	+50.762%
2024-11-26	10.1000	10.1000	10.0700	10.0700	-8.455%	6	44	+57.200%
2024-11-22	11.1600	11.2000	11.0000	11.0000	+13.990%	16	38	+43.909%
2024-11-15	9.6500	9.6500	9.6500	9.6500	-1.531%	10	30	+64.041%
2024-11-14	10.0800	10.0800	9.8000	9.8000	+58.320%	9	25	+61.531%
2024-11-01	6.1900	6.1900	6.1900	6.1900	-0.161%	20	16	+155.735%
2024-10-04	6.2000	6.2000	6.2000	6.2000	+16.981%	8	6	+155.323%
2024-09-19	5.3000	5.3000	5.3000	5.3000	0.000%	2	2	+198.679%

.dark-mode .vhsxCG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vhsxCG{ color: #333333; background-color: white; border: 2px solid #333333; }BKR20270115C40BKR Jan 15 2027 40.00 Call (BKR270115C00040000)option OPRA

BKR20270115C40
BKR Jan 15 2027 40.00 Call (BKR270115C00040000)
option OPRA