Dark

BKR20270115C45
BKR Jan 15 2027 45.00 Call (BKR270115C00045000)
option OPRA

EOD

Oct 1, 2026

11.80-15.714%(-2.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	11.8000	11.8000	11.8000	11.8000	-15.714%	1	103	0.000%
2026-09-24	14.0000	14.0000	14.0000	14.0000	-0.709%	10	102	-15.714%
2026-09-21	14.1000	14.1000	14.1000	14.1000	+8.964%	1	102	-16.312%
2026-09-16	12.9400	12.9400	12.9400	12.9400	-0.843%	1	101	-8.810%
2026-09-14	13.0500	13.0500	13.0500	13.0500	-37.260%	1	102	-9.579%
2026-08-12	20.8000	20.8000	20.8000	20.8000	+18.182%	1	101	-43.269%
2026-07-27	17.6000	17.6000	17.6000	17.6000	+62.812%	2	101	-32.955%
2026-07-02	10.8100	10.8100	10.8100	10.8100	-22.786%	2	103	+9.158%
2026-06-26	14.0000	14.0000	14.0000	14.0000	+1.083%	1	103	-15.714%
2026-06-24	13.8500	13.8500	13.8500	13.8500	-38.280%	2	103	-14.801%
2026-05-18	22.0000	22.4400	22.0000	22.4400	-13.191%	2	101	-47.415%
2026-05-01	25.8500	25.8500	25.8500	25.8500	+55.723%	1	101	-54.352%
2026-04-20	16.6000	16.6000	16.6000	16.6000	+0.667%	2	101	-28.916%
2026-04-17	16.4900	16.4900	16.4900	16.4900	-15.436%	3	101	-28.441%
2026-04-08	19.5000	19.5000	19.5000	19.5000	+0.515%	1	98	-39.487%
2026-03-26	19.4000	19.4000	19.4000	19.4000	+14.929%	1	98	-39.175%
2026-03-12	16.8800	16.8800	16.8800	16.8800	-8.757%	1	98	-30.095%
2026-03-10	18.0000	18.5000	18.0000	18.5000	-1.596%	30	97	-36.216%
2026-03-04	19.4000	19.4000	18.8000	18.8000	-11.985%	2	123	-37.234%
2026-03-03	20.9600	21.3600	20.9600	21.3600	-5.277%	8	123	-44.757%
2026-02-25	22.5500	22.5500	22.5500	22.5500	+12.189%	9	131	-47.672%
2026-02-19	20.0000	20.1000	20.0000	20.1000	+3.930%	6	131	-41.294%
2026-02-18	19.3400	19.3400	19.3400	19.3400	+8.896%	10	132	-38.987%
2026-02-17	17.7600	17.7600	17.7600	17.7600	-5.882%	1	142	-33.559%
2026-02-13	18.6000	18.8700	18.6000	18.8700	-2.782%	20	163	-37.467%
2026-02-11	18.6000	19.4500	18.6000	19.4100	+20.186%	14	163	-39.207%
2026-02-05	16.1500	16.1500	16.1500	16.1500	-5.000%	1	160	-26.935%
2026-02-04	17.0000	17.0000	17.0000	17.0000	+19.718%	1	160	-30.588%
2026-02-02	14.2000	14.2000	14.2000	14.2000	-9.381%	2	160	-16.901%
2026-01-29	15.3700	15.7000	15.3700	15.6700	+5.168%	4	161	-24.697%
2026-01-26	14.5900	15.3000	14.5900	14.9000	+12.030%	12	165	-20.805%
2026-01-23	13.3000	13.3000	13.3000	13.3000	+0.377%	1	165	-11.278%
2026-01-22	13.2000	13.2500	13.2000	13.2500	+16.228%	10	166	-10.943%
2026-01-16	11.3300	11.4000	11.3300	11.4000	+0.618%	2	171	+3.509%
2026-01-15	11.2900	11.3300	11.2000	11.3300	+15.612%	30	171	+4.148%
2026-01-14	9.6000	9.8000	9.6000	9.8000	+7.930%	20	181	+20.408%
2026-01-13	9.1000	9.1000	9.0800	9.0800	-7.157%	20	194	+29.956%
2026-01-09	9.7800	9.7800	9.7800	9.7800	+47.068%	1	176	+20.654%
2025-12-22	6.6500	6.6500	6.6500	6.6500	-12.730%	1	177	+77.444%
2025-12-15	7.4000	7.6200	7.4000	7.6200	-3.544%	2	176	+54.856%
2025-12-12	7.9000	7.9000	7.9000	7.9000	-15.957%	1	178	+49.367%
2025-12-08	9.4000	9.4000	9.4000	9.4000	-11.237%	1	178	+25.532%
2025-12-01	10.5900	10.5900	10.5900	10.5900	-1.028%	1	177	+11.426%
2025-11-20	10.7000	10.7000	10.7000	10.7000	+24.419%	1	177	+10.280%
2025-11-07	8.6000	8.6000	8.6000	8.6000	+1.058%	32	178	+37.209%
2025-11-06	8.5200	8.5200	8.4800	8.5100	-3.185%	17	210	+38.660%
2025-11-05	8.7900	8.7900	8.7900	8.7900	+1.034%	4	227	+34.243%
2025-10-22	8.7000	8.7000	8.7000	8.7000	+33.641%	2	223	+35.632%
2025-10-16	6.5100	6.5100	6.5100	6.5100	-15.455%	1	221	+81.260%
2025-10-10	7.7000	7.7000	7.7000	7.7000	-13.288%	1	222	+53.247%
2025-10-08	8.8800	8.8800	8.8800	8.8800	-5.732%	1	223	+32.883%
2025-10-03	9.4200	9.4200	9.4200	9.4200	-4.462%	7	223	+25.265%
2025-09-23	9.8600	9.8600	9.8600	9.8600	+26.248%	1	230	+19.675%
2025-09-16	7.8000	7.8100	7.8000	7.8100	+10.000%	20	229	+51.088%
2025-09-09	7.3500	7.3500	7.1000	7.1000	-11.250%	20	239	+66.197%
2025-09-04	8.0000	8.0000	8.0000	8.0000	+23.077%	20	219	+47.500%
2025-08-27	6.5000	6.5000	6.5000	6.5000	+23.574%	2	239	+81.538%
2025-08-20	6.6000	6.6000	5.2600	5.2600	-7.719%	2	239	+124.335%
2025-08-15	6.5000	6.5000	5.7000	5.7000	0.000%	17	237	+107.018%
2025-08-13	5.2000	5.7000	5.2000	5.7000	-4.523%	2	220	+107.018%
2025-08-08	5.9200	5.9700	5.9200	5.9700	-5.238%	2	218	+97.655%
2025-08-04	6.3000	6.3000	6.3000	6.3000	+3.279%	7	217	+87.302%
2025-08-01	6.1000	6.1000	6.1000	6.1000	-18.667%	10	210	+93.443%
2025-07-29	7.5500	7.5500	7.5000	7.5000	-3.226%	8	200	+57.333%
2025-07-28	8.0500	8.0500	7.7500	7.7500	+7.639%	2	208	+52.258%
2025-07-24	7.2200	7.3100	7.2000	7.2000	+5.882%	6	209	+63.889%
2025-07-23	6.5000	6.8000	6.5000	6.8000	+87.845%	7	204	+73.529%
2025-07-17	3.6200	3.6200	3.6200	3.6200	-16.204%	5	210	+225.967%
2025-07-14	4.3200	4.3200	4.3200	4.3200	+16.757%	1	207	+173.148%
2025-07-07	3.7000	3.7000	3.7000	3.7000	+1.093%	10	206	+218.919%
2025-06-06	3.6600	3.6600	3.6600	3.6600	+3.099%	64	196	+222.404%
2025-06-02	3.5500	3.5500	3.5500	3.5500	+2.011%	1	164	+232.394%
2025-05-27	3.4800	3.4800	3.4800	3.4800	-19.070%	17	163	+239.080%
2025-05-14	4.3000	4.3000	4.3000	4.3000	+10.256%	1	146	+174.419%
2025-05-12	3.9000	3.9000	3.9000	3.9000	+25.402%	1	145	+202.564%
2025-05-01	3.1100	3.1100	3.1100	3.1100	-2.813%	2	145	+279.421%
2025-04-25	3.2000	3.2000	3.2000	3.2000	0.000%	2	147	+268.750%
2025-04-23	3.2500	3.2500	3.2000	3.2000	-36.634%	2	146	+268.750%
2025-04-17	4.9100	5.0500	4.8500	5.0500	+6.316%	3	145	+133.663%
2025-04-16	4.6000	4.7500	4.5500	4.7500	-5.000%	3	145	+148.421%
2025-04-14	5.0000	5.0000	5.0000	5.0000	+47.059%	1	145	+136.000%
2025-04-08	3.4000	3.4000	3.4000	3.4000	-5.817%	1	144	+247.059%
2025-04-04	3.6100	3.6100	3.6100	3.6100	-38.710%	20	144	+226.870%
2025-04-03	5.9000	5.9000	5.8900	5.8900	-19.315%	6	134	+100.340%
2025-04-01	7.3000	7.3000	7.3000	7.3000	-6.410%	5	128	+61.644%
2025-03-28	7.8000	7.8000	7.8000	7.8000	+5.405%	4	123	+51.282%
2025-03-21	7.4000	7.4000	7.4000	7.4000	+18.400%	2	121	+59.459%
2025-03-05	6.2500	6.2500	6.2500	6.2500	-17.219%	1	120	+88.800%
2025-02-28	7.5500	7.5500	7.5500	7.5500	-6.790%	8	120	+56.291%
2025-02-24	8.1000	8.1000	8.1000	8.1000	-7.640%	2	116	+45.679%
2025-02-21	8.8000	8.8000	8.7700	8.7700	-10.327%	16	114	+34.550%
2025-02-18	9.6100	9.7900	9.6100	9.7800	-1.212%	40	106	+20.654%
2025-02-11	9.9000	9.9000	9.9000	9.9000	+7.609%	1	73	+19.192%
2025-02-07	9.2000	9.2000	9.2000	9.2000	-14.019%	10	72	+28.261%
2025-02-05	10.7000	10.7000	10.7000	10.7000	+16.304%	1	77	+10.280%
2025-02-03	9.2000	9.2000	9.2000	9.2000	-4.167%	2	78	+28.261%
2025-01-31	9.6000	9.6000	9.6000	9.6000	+28.000%	2	76	+22.917%
2025-01-27	7.5000	7.5000	7.5000	7.5000	-21.548%	1	75	+57.333%
2025-01-21	9.5600	9.5600	9.5600	9.5600	+2.685%	1	74	+23.431%
2025-01-17	9.9000	9.9000	9.3100	9.3100	+10.833%	38	66	+26.745%
2025-01-14	8.4000	8.4000	8.4000	8.4000	0.000%	1	66	+40.476%
2025-01-13	8.4000	8.4000	8.4000	8.4000	+23.529%	1	65	+40.476%
2024-12-13	6.8000	6.8000	6.8000	6.8000	-1.449%	20	65	+73.529%
2024-12-12	6.8600	6.9000	6.8600	6.9000	+9.698%	10	55	+71.014%
2024-12-10	6.2900	6.2900	6.2900	6.2900	-3.231%	10	45	+87.599%
2024-12-09	6.5000	6.5000	6.5000	6.5000	-1.065%	10	35	+81.538%
2024-12-06	6.5700	6.5700	6.5700	6.5700	-17.462%	20	25	+79.604%
2024-12-03	7.9600	7.9600	7.9600	7.9600	+9.041%	10	15	+48.241%
2024-11-14	7.3000	7.3000	7.3000	7.3000	-12.048%	1	6	+61.644%
2024-11-12	8.3000	8.3000	8.3000	8.3000	+18.571%	5	6	+42.169%
2024-11-06	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	+68.571%

.dark-mode .VcJpdM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcJpdM{ color: #333333; background-color: white; border: 2px solid #333333; }BKR20270115C45BKR Jan 15 2027 45.00 Call (BKR270115C00045000)option OPRA

BKR20270115C45
BKR Jan 15 2027 45.00 Call (BKR270115C00045000)
option OPRA