Dark

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

EOD

Jul 27, 2026

22.11+17.170%(+3.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	22.1100	22.1100	22.1100	22.1100	+17.170%	1	328	0.000%
2026-07-15	18.8700	18.8700	18.8700	18.8700	-2.430%	3	329	+17.170%
2026-07-13	19.3400	19.3400	19.3400	19.3400	+3.312%	3	332	+14.323%
2026-07-09	18.7200	18.7200	18.7200	18.7200	+3.425%	1	329	+18.109%
2026-07-08	18.1000	18.1000	18.1000	18.1000	+18.689%	1	329	+22.155%
2026-07-06	15.2500	15.2500	15.2500	15.2500	+4.238%	2	328	+44.984%
2026-07-02	15.0500	15.0500	14.6300	14.6300	-17.901%	2	325	+51.128%
2026-06-24	17.8200	17.8200	17.8200	17.8200	-30.118%	2	325	+24.074%
2026-06-04	25.5000	25.5000	25.5000	25.5000	+18.605%	3	323	-13.294%
2026-04-17	21.5000	21.5000	21.5000	21.5000	-4.444%	1	326	+2.837%
2026-04-07	22.5000	22.5000	22.5000	22.5000	-0.574%	1	327	-1.733%
2026-04-06	22.6300	22.6300	22.6300	22.6300	+1.027%	2	327	-2.298%
2026-03-31	22.4000	22.4000	22.4000	22.4000	-10.400%	10	328	-1.295%
2026-03-25	25.7800	25.7800	25.0000	25.0000	-1.497%	14	338	-11.560%
2026-03-24	25.7100	25.7100	25.3800	25.3800	+4.016%	5	350	-12.884%
2026-03-23	24.7100	24.7100	24.4000	24.4000	+42.690%	9	349	-9.385%
2026-03-16	17.1000	17.1000	17.1000	17.1000	-23.865%	2	358	+29.298%
2026-03-06	22.5000	22.5000	22.2600	22.4600	-17.122%	22	360	-1.558%
2026-02-27	27.1000	27.1000	27.1000	27.1000	+6.275%	1	360	-18.413%
2026-02-20	25.5000	25.5000	25.5000	25.5000	+20.283%	1	360	-13.294%
2026-02-10	21.2000	21.2000	21.2000	21.2000	+1.435%	2	360	+4.292%
2026-02-04	20.9000	20.9000	20.9000	20.9000	+12.973%	1	360	+5.789%
2026-02-02	18.5000	18.5000	18.5000	18.5000	+2.778%	12	360	+19.514%
2026-01-30	18.0000	18.0000	18.0000	18.0000	-3.226%	1	370	+22.833%
2026-01-27	19.6000	19.6000	18.6000	18.6000	+9.412%	102	371	+18.871%
2026-01-23	17.0000	17.0000	17.0000	17.0000	+0.236%	13	416	+30.059%
2026-01-22	16.7000	16.9600	16.7000	16.9600	+4.562%	9	420	+30.366%
2026-01-21	15.9600	16.2200	15.9600	16.2200	+11.862%	8	425	+36.313%
2026-01-20	14.5000	14.5000	14.5000	14.5000	-1.695%	1	421	+52.483%
2026-01-16	14.9000	14.9000	14.7500	14.7500	+13.462%	22	398	+49.898%
2026-01-14	12.7000	13.0000	12.7000	13.0000	+6.557%	3	398	+70.077%
2026-01-13	12.2000	12.2000	12.2000	12.2000	-0.245%	5	395	+81.230%
2026-01-12	13.7500	13.7500	12.2300	12.2300	-6.712%	15	400	+80.785%
2026-01-09	13.1000	13.1100	13.1000	13.1100	+0.846%	14	386	+68.650%
2026-01-08	13.0000	13.0000	13.0000	13.0000	+39.785%	2	379	+70.077%
2025-12-29	9.3000	9.3000	9.3000	9.3000	+3.104%	2	377	+137.742%
2025-12-18	9.0000	9.0200	9.0000	9.0200	-0.879%	2	379	+145.122%
2025-12-17	9.1000	9.1000	9.1000	9.1000	-2.882%	3	380	+142.967%
2025-12-16	9.3700	9.3700	9.3700	9.3700	-17.807%	20	383	+135.966%
2025-12-15	11.4000	11.4000	11.4000	11.4000	+5.556%	5	363	+93.947%
2025-12-12	10.5000	10.8000	10.5000	10.8000	-16.923%	6	358	+104.722%
2025-12-02	13.0000	13.0000	13.0000	13.0000	+0.775%	2	363	+70.077%
2025-11-20	12.9000	12.9000	12.9000	12.9000	+0.781%	1	361	+71.395%
2025-11-18	12.8000	12.8000	12.8000	12.8000	0.000%	1	362	+72.734%
2025-11-11	12.8000	12.8000	12.8000	12.8000	0.000%	1	363	+72.734%
2025-10-30	12.9000	12.9000	12.8000	12.8000	+25.490%	2	363	+72.734%
2025-10-21	10.2000	10.2000	10.2000	10.2000	+15.909%	5	361	+116.765%
2025-10-17	8.8000	8.8000	8.8000	8.8000	0.000%	8	356	+151.250%
2025-10-14	9.5000	9.5000	8.8000	8.8000	-23.278%	2	364	+151.250%
2025-10-09	12.1000	12.1000	11.4700	11.4700	-5.984%	16	363	+92.764%
2025-10-02	12.1500	12.2000	12.1500	12.2000	-0.570%	88	350	+81.230%
2025-09-30	12.2700	12.2700	12.2700	12.2700	-0.244%	1	278	+80.196%
2025-09-23	12.3000	12.3000	12.3000	12.3000	+14.953%	2	279	+79.756%
2025-09-04	10.4300	10.7000	10.4300	10.7000	+13.588%	18	279	+106.636%
2025-09-03	9.4200	9.4200	9.4200	9.4200	-0.842%	4	261	+134.713%
2025-08-22	9.5000	9.5000	9.5000	9.5000	+10.852%	1	262	+132.737%
2025-08-21	8.5700	8.5700	8.5700	8.5700	+5.802%	4	263	+157.993%
2025-08-11	8.1000	8.1000	8.1000	8.1000	-13.462%	2	259	+172.963%
2025-07-23	7.3000	9.3600	7.3000	9.3600	+44.000%	210	261	+136.218%
2025-07-14	6.5000	6.5000	6.5000	6.5000	-1.664%	1	61	+240.154%
2025-07-11	6.6100	6.6100	6.6100	6.6100	+8.361%	1	61	+234.493%
2025-07-03	6.0600	6.1000	6.0600	6.1000	+15.094%	4	60	+262.459%
2025-06-27	5.3000	5.3000	5.3000	5.3000	-3.108%	2	60	+317.170%
2025-06-24	5.4700	5.4700	5.4700	5.4700	-9.587%	4	60	+304.205%
2025-06-10	6.2000	6.2000	6.0500	6.0500	+12.037%	28	60	+265.455%
2025-06-05	5.3000	5.4000	5.3000	5.4000	+11.801%	10	63	+309.444%
2025-05-30	4.8300	4.8300	4.8300	4.8300	-6.936%	4	57	+357.764%
2025-05-29	5.1900	5.1900	5.1900	5.1900	+1.765%	1	57	+326.012%
2025-05-28	4.9500	5.1000	4.9500	5.1000	-5.204%	2	57	+333.529%
2025-05-20	5.3800	5.3800	5.3800	5.3800	-8.191%	1	58	+310.967%
2025-05-19	5.8000	5.8600	5.7100	5.8600	-2.333%	11	58	+277.304%
2025-05-16	6.0000	6.0000	6.0000	6.0000	+1.695%	8	55	+268.500%
2025-05-14	5.8200	5.9000	5.8200	5.9000	-3.279%	2	51	+274.746%
2025-05-13	5.8200	6.1000	5.8200	6.1000	0.000%	3	50	+262.459%
2025-05-12	5.9200	6.1000	5.9200	6.1000	+15.312%	2	49	+262.459%
2025-05-07	5.3900	5.4300	5.1200	5.2900	+1.536%	12	49	+317.958%
2025-05-06	5.3300	5.4900	5.1200	5.2100	-1.512%	7	47	+324.376%
2025-05-05	5.1100	5.2900	5.1100	5.2900	+23.023%	2	45	+317.958%
2025-04-30	4.2800	4.3500	4.2200	4.3000	-7.923%	6	45	+414.186%
2025-04-24	4.5200	4.7000	4.5100	4.6700	-2.708%	4	45	+373.448%
2025-04-23	5.2400	5.2400	4.8000	4.8000	-30.029%	6	46	+360.625%
2025-04-17	6.8600	6.8600	6.8600	6.8600	+10.467%	1	46	+222.303%
2025-04-11	5.9000	6.2100	5.9000	6.2100	+12.909%	4	46	+256.039%
2025-04-10	5.6100	5.7400	5.5000	5.5000	+12.245%	3	45	+302.000%
2025-04-09	4.8600	4.9700	4.8100	4.9000	-6.310%	4	46	+351.224%
2025-04-08	5.2300	5.2300	5.2300	5.2300	-1.134%	1	48	+322.753%
2025-04-07	5.2900	5.2900	5.2900	5.2900	+1.536%	1	48	+317.958%
2025-04-04	5.2100	5.2100	5.2100	5.2100	-47.900%	2	48	+324.376%
2025-03-27	10.0000	10.0000	10.0000	10.0000	-3.754%	5	47	+121.100%
2025-03-26	10.3900	10.3900	10.3900	10.3900	-0.192%	2	43	+112.801%
2025-03-25	10.4100	10.4100	10.4100	10.4100	+10.745%	3	41	+112.392%
2025-03-18	9.4000	9.4000	9.4000	9.4000	-6.653%	1	40	+135.213%
2025-03-17	9.7000	10.0700	9.7000	10.0700	+21.325%	21	39	+119.563%
2025-03-10	8.3000	8.3000	8.3000	8.3000	-2.353%	2	58	+166.386%
2025-03-05	8.5000	8.5000	8.5000	8.5000	-16.174%	4	58	+160.118%
2025-02-25	10.1400	10.1400	10.1400	10.1400	-13.333%	3	54	+118.047%
2025-02-19	11.7000	11.7000	11.7000	11.7000	-5.645%	1	54	+88.974%
2025-02-18	12.4000	12.4000	12.4000	12.4000	+4.730%	1	54	+78.306%
2025-02-13	11.8400	11.8400	11.8400	11.8400	-2.791%	2	55	+86.740%
2025-02-12	12.1800	12.1800	12.1800	12.1800	-4.545%	1	55	+81.527%
2025-02-07	12.7600	12.7600	12.7600	12.7600	+4.248%	4	55	+73.276%
2025-02-06	12.2400	12.2400	12.2400	12.2400	-5.701%	2	53	+80.637%
2025-02-04	12.9800	12.9800	12.9800	12.9800	+9.076%	3	51	+70.339%
2025-01-31	12.2500	12.2500	11.8400	11.9000	+12.053%	44	51	+85.798%
2025-01-30	10.6200	10.6200	10.6200	10.6200	+10.625%	1	73	+108.192%
2025-01-28	9.6000	9.6000	9.6000	9.6000	-15.789%	2	72	+130.313%
2025-01-23	11.4000	11.4000	11.4000	11.4000	-1.127%	5	72	+93.947%
2025-01-22	12.2000	12.2000	11.5300	11.5300	-7.760%	5	72	+91.761%
2025-01-21	12.1000	12.5000	12.1000	12.5000	+27.943%	4	67	+76.880%
2025-01-08	9.7700	9.7700	9.7700	9.7700	+11.023%	1	63	+126.305%
2025-01-03	8.8000	8.8000	8.8000	8.8000	+1.734%	30	63	+151.250%
2025-01-02	8.6500	8.6500	8.6500	8.6500	+13.816%	1	48	+155.607%
2024-12-23	7.5000	7.6000	7.5000	7.6000	-9.524%	2	48	+190.921%
2024-12-18	8.4000	8.4000	8.4000	8.4000	-6.355%	1	50	+163.214%
2024-12-11	8.9700	8.9700	8.9700	8.9700	-3.548%	2	49	+146.488%
2024-12-05	9.3000	9.3000	9.3000	9.3000	+1.751%	1	48	+137.742%
2024-12-04	9.2000	9.3000	9.1400	9.1400	-12.952%	7	49	+141.904%
2024-11-29	10.5000	10.5000	10.5000	10.5000	+4.270%	4	46	+110.571%
2024-11-26	10.1000	10.1000	10.0700	10.0700	-8.455%	6	44	+119.563%
2024-11-22	11.1600	11.2000	11.0000	11.0000	+13.990%	16	38	+101.000%
2024-11-15	9.6500	9.6500	9.6500	9.6500	-1.531%	10	30	+129.119%
2024-11-14	10.0800	10.0800	9.8000	9.8000	+58.320%	9	25	+125.612%
2024-11-01	6.1900	6.1900	6.1900	6.1900	-0.161%	20	16	+257.189%
2024-10-04	6.2000	6.2000	6.2000	6.2000	+16.981%	8	6	+256.613%
2024-09-19	5.3000	5.3000	5.3000	5.3000	0.000%	2	2	+317.170%

.dark-mode .NkxDGN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NkxDGN{ 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