Dark

BKR20270115C47
BKR Jan 15 2027 47.00 Call (BKR270115C00047000)
option OPRA

EOD

Sep 30, 2026

10.10-4.627%(-0.49)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	10.1000	10.1000	10.1000	10.1000	-4.627%	1	868	0.000%
2026-09-29	10.5900	10.5900	10.5900	10.5900	-8.707%	2	868	-4.627%
2026-09-25	11.6000	11.6000	11.6000	11.6000	-0.855%	1	868	-12.931%
2026-09-23	11.7000	11.7000	11.7000	11.7000	+4.464%	1	868	-13.675%
2026-09-18	11.2000	11.2000	11.2000	11.2000	-12.500%	1	868	-9.821%
2026-09-14	12.8000	12.8000	12.8000	12.8000	-5.045%	4	869	-21.094%
2026-09-11	14.1600	14.1600	13.4800	13.4800	-24.270%	3	869	-25.074%
2026-09-08	17.8000	17.8000	17.8000	17.8000	+1.251%	2	870	-43.258%
2026-09-04	17.5800	17.5800	17.5800	17.5800	-6.984%	1	873	-42.548%
2026-09-03	18.9000	18.9000	18.9000	18.9000	+9.059%	1	873	-46.561%
2026-09-02	17.3300	17.3300	17.3300	17.3300	+5.671%	1	874	-41.720%
2026-08-27	16.4000	16.4000	16.4000	16.4000	0.000%	1	875	-38.415%
2026-08-24	16.4000	16.4000	16.4000	16.4000	-9.392%	3	876	-38.415%
2026-08-21	18.1000	18.1000	18.1000	18.1000	-3.723%	2	876	-44.199%
2026-08-11	18.8000	18.8000	18.8000	18.8000	+9.557%	1	876	-46.277%
2026-08-10	17.1600	17.1600	17.1600	17.1600	+2.878%	1	876	-41.142%
2026-08-06	16.6800	16.6800	16.6800	16.6800	+11.200%	1	877	-39.448%
2026-07-29	15.0000	15.0000	15.0000	15.0000	0.000%	10	878	-32.667%
2026-07-28	15.0000	15.0000	15.0000	15.0000	+15.207%	6	888	-32.667%
2026-07-24	13.1700	13.1700	13.0200	13.0200	+3.333%	6	888	-22.427%
2026-07-22	12.6000	12.6000	12.6000	12.6000	+16.667%	2	894	-19.841%
2026-07-21	10.8000	10.8000	10.8000	10.8000	-6.087%	1	894	-6.481%
2026-07-20	11.5000	11.5000	11.5000	11.5000	-2.542%	1	894	-12.174%
2026-07-17	11.8000	11.8000	11.8000	11.8000	-8.385%	3	894	-14.407%
2026-07-16	12.8800	12.8800	12.8800	12.8800	-0.155%	1	894	-21.584%
2026-07-15	12.9000	12.9000	12.9000	12.9000	-5.564%	1	895	-21.705%
2026-07-14	13.6600	13.6600	13.6600	13.6600	-1.727%	1	895	-26.061%
2026-07-13	13.9000	13.9000	13.9000	13.9000	+6.513%	9	895	-27.338%
2026-07-10	13.0500	13.0500	13.0500	13.0500	+1.163%	2	895	-22.605%
2026-07-09	12.9000	12.9000	12.9000	12.9000	+6.877%	1	897	-21.705%
2026-07-08	12.0700	12.0700	12.0700	12.0700	+16.058%	2	897	-16.321%
2026-07-07	10.4000	10.4000	10.4000	10.4000	+6.122%	6	898	-2.885%
2026-07-06	9.8000	9.8000	9.8000	9.8000	-4.669%	1	898	+3.061%
2026-07-02	10.2800	10.2800	10.2800	10.2800	-18.927%	1	900	-1.751%
2026-06-30	12.6800	12.6800	12.6800	12.6800	-3.058%	5	900	-20.347%
2026-06-29	13.0800	13.0800	13.0800	13.0800	+2.992%	1	900	-22.783%
2026-06-26	12.7000	12.7000	12.7000	12.7000	+2.419%	1	901	-20.472%
2026-06-24	13.0600	13.0600	12.4000	12.4000	-14.952%	2	902	-18.548%
2026-06-23	14.5800	14.5800	14.5800	14.5800	+0.552%	1	904	-30.727%
2026-06-22	14.5000	14.5000	14.5000	14.5000	-11.693%	1	905	-30.345%
2026-06-17	16.4200	16.4200	16.4200	16.4200	-3.582%	1	906	-38.490%
2026-06-16	17.6800	17.6800	17.0300	17.0300	-4.807%	3	907	-40.693%
2026-06-15	17.8900	17.8900	17.8900	17.8900	-2.772%	4	910	-43.544%
2026-06-12	18.4000	18.4000	18.4000	18.4000	-5.930%	3	914	-45.109%
2026-06-11	19.5600	19.5600	19.5600	19.5600	-3.168%	4	917	-48.364%
2026-06-09	20.2000	20.2000	20.2000	20.2000	+3.378%	1	921	-50.000%
2026-06-08	19.5400	19.5400	19.5400	19.5400	-3.506%	1	921	-48.311%
2026-05-29	20.2500	20.2500	20.2500	20.2500	+2.221%	1	922	-50.123%
2026-05-28	19.8100	19.8100	19.8100	19.8100	-7.300%	1	923	-49.016%
2026-05-26	21.3700	21.3700	21.3700	21.3700	+2.249%	1	923	-52.737%
2026-05-22	20.9000	20.9000	20.9000	20.9000	-1.832%	1	925	-51.675%
2026-05-21	21.2900	21.2900	21.2900	21.2900	-1.435%	1	925	-52.560%
2026-05-20	21.6000	21.6000	21.6000	21.6000	+4.550%	1	925	-53.241%
2026-05-14	20.6600	20.6600	20.6600	20.6600	+2.126%	1	926	-51.113%
2026-05-11	20.2300	20.2300	20.2300	20.2300	-7.202%	1	927	-50.074%
2026-05-06	21.8000	21.8000	21.8000	21.8000	+23.934%	2	928	-53.670%
2026-04-15	17.5900	17.5900	17.5900	17.5900	+1.676%	1	928	-42.581%
2026-04-07	17.3000	17.3000	17.3000	17.3000	0.000%	2	929	-41.618%
2026-04-06	17.5000	17.5000	17.3000	17.3000	-8.947%	15	929	-41.618%
2026-03-24	19.0000	19.0000	19.0000	19.0000	+31.034%	8	925	-46.842%
2026-03-19	14.5000	14.5000	14.5000	14.5000	+8.209%	1	925	-30.345%
2026-03-17	13.4000	13.4000	13.4000	13.4000	+10.744%	1	925	-24.627%
2026-03-16	12.1000	12.1000	12.1000	12.1000	-20.915%	1	925	-16.529%
2026-03-11	15.3000	15.3000	15.3000	15.3000	-7.273%	2	926	-33.987%
2026-03-09	16.5000	16.5000	16.5000	16.5000	-9.787%	4	926	-38.788%
2026-03-04	18.2900	18.2900	18.2900	18.2900	-8.550%	1	926	-44.779%
2026-02-23	20.0000	20.0000	20.0000	20.0000	+13.314%	1	926	-49.500%
2026-02-18	17.6500	17.6500	17.6500	17.6500	+6.840%	1	926	-42.776%
2026-02-17	16.5200	16.5200	16.5200	16.5200	-8.729%	1	926	-38.862%
2026-02-12	18.1000	18.1000	18.1000	18.1000	+6.471%	5	926	-44.199%
2026-02-11	17.0000	17.0000	17.0000	17.0000	+7.595%	10	931	-40.588%
2026-02-04	16.0000	16.0000	15.8000	15.8000	+20.152%	2	931	-36.076%
2026-01-30	13.9000	13.9000	13.1500	13.1500	-9.310%	2	931	-23.194%
2026-01-28	14.5000	14.5000	14.5000	14.5000	-0.685%	1	932	-30.345%
2026-01-27	14.6000	14.6000	14.6000	14.6000	+45.709%	10	933	-30.822%
2026-01-15	9.5000	10.0200	9.5000	10.0200	+15.172%	12	933	+0.798%
2026-01-14	8.7000	8.7000	8.7000	8.7000	+17.568%	1	929	+16.092%
2026-01-12	8.5000	8.5000	7.4000	7.4000	-15.909%	4	930	+36.486%
2026-01-09	9.0100	9.0100	8.8000	8.8000	+3.408%	7	930	+14.773%
2026-01-08	8.4000	8.5100	8.4000	8.5100	+6.375%	2	930	+18.684%
2026-01-07	7.9000	8.0000	7.9000	8.0000	+0.125%	5	930	+26.250%
2026-01-06	7.9900	7.9900	7.9900	7.9900	-4.994%	2	935	+26.408%
2026-01-05	8.4100	8.4100	8.4100	8.4100	+45.000%	1	952	+20.095%
2025-12-31	6.2600	6.2600	5.8000	5.8000	-7.937%	21	952	+74.138%
2025-12-22	6.3000	6.3000	6.3000	6.3000	+18.868%	1	952	+60.317%
2025-12-18	5.5000	5.5000	5.3000	5.3000	-27.397%	5	952	+90.566%
2025-12-10	7.3000	7.3000	7.3000	7.3000	-14.118%	1	952	+38.356%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-2.857%	1	952	+18.824%
2025-12-02	8.7500	8.7500	8.7500	8.7500	-4.891%	1	953	+15.429%
2025-12-01	9.2000	9.2000	9.2000	9.2000	0.000%	7	953	+9.783%
2025-11-26	9.2000	9.2000	9.2000	9.2000	+3.604%	1	953	+9.783%
2025-11-25	8.8800	8.8800	8.8800	8.8800	-1.333%	2	953	+13.739%
2025-11-21	8.4900	9.0000	7.9500	9.0000	+9.756%	6	953	+12.222%
2025-11-19	8.2000	8.2000	8.2000	8.2000	+8.466%	2	956	+23.171%
2025-11-17	7.5600	7.5600	7.5600	7.5600	+4.854%	2	956	+33.598%
2025-11-14	7.5000	7.5000	7.2100	7.2100	-13.756%	6	956	+40.083%
2025-11-13	8.3600	8.3600	8.3600	8.3600	-7.008%	3	956	+20.813%
2025-11-11	8.9900	8.9900	8.9900	8.9900	+15.256%	1	957	+12.347%
2025-11-07	7.8000	7.8000	7.8000	7.8000	+5.405%	1	957	+29.487%
2025-10-28	7.4000	7.4000	7.4000	7.4000	+7.246%	2	958	+36.486%
2025-10-27	7.0000	7.0000	6.9000	6.9000	-15.854%	12	961	+46.377%
2025-10-23	8.1100	8.2000	7.9000	8.2000	+9.333%	3	961	+23.171%
2025-10-21	7.5000	7.5000	7.5000	7.5000	+20.968%	9	961	+34.667%
2025-10-17	6.0700	6.2000	6.0000	6.2000	-7.463%	42	960	+62.903%
2025-10-10	6.7000	6.7000	6.7000	6.7000	-21.362%	1	1,000	+50.746%
2025-10-06	8.5200	8.5200	8.5200	8.5200	-6.885%	1	1,000	+18.545%
2025-09-29	9.1500	9.1500	9.1500	9.1500	+0.439%	12	1,001	+10.383%
2025-09-24	9.1100	9.1100	9.1100	9.1100	+1.110%	2	989	+10.867%
2025-09-23	9.0100	9.0100	9.0100	9.0100	+20.133%	3	989	+12.098%
2025-09-22	7.5000	7.5000	7.5000	7.5000	+7.143%	4	989	+34.667%
2025-09-18	7.0000	7.0000	7.0000	7.0000	+1.449%	6	989	+44.286%
2025-09-17	6.9000	6.9000	6.9000	6.9000	-4.167%	1	995	+46.377%
2025-09-11	7.2000	7.2000	7.2000	7.2000	+2.857%	3	995	+40.278%
2025-09-10	7.0000	7.0000	7.0000	7.0000	+4.478%	1	995	+44.286%
2025-09-09	6.7000	6.7000	6.7000	6.7000	+11.667%	1	995	+50.746%
2025-09-08	6.1000	6.1000	6.0000	6.0000	0.000%	2	996	+68.333%
2025-09-02	6.0000	6.0000	6.0000	6.0000	-7.550%	55	996	+68.333%
2025-08-29	6.4900	6.4900	6.4900	6.4900	+18.000%	1	976	+55.624%
2025-08-26	5.5000	5.5000	5.5000	5.5000	0.000%	2	974	+83.636%
2025-08-22	5.5000	5.5000	5.5000	5.5000	+13.872%	2	974	+83.636%
2025-08-19	4.8300	4.8300	4.8300	4.8300	-3.400%	6	972	+109.110%
2025-08-18	5.0000	5.0000	5.0000	5.0000	+2.041%	2	978	+102.000%
2025-08-12	4.9000	4.9000	4.9000	4.9000	-6.667%	1	978	+106.122%
2025-08-11	5.2500	5.2500	5.2500	5.2500	+2.941%	1	977	+92.381%
2025-08-07	5.1000	5.1000	5.1000	5.1000	-7.273%	10	978	+98.039%
2025-08-05	5.5000	5.5000	5.5000	5.5000	+5.769%	1	978	+83.636%
2025-08-01	5.2000	5.2000	5.2000	5.2000	-20.000%	5	977	+94.231%
2025-07-25	6.5000	6.5000	6.5000	6.5000	+7.438%	4	977	+55.385%
2025-07-24	6.0500	6.0500	6.0500	6.0500	+2.542%	2	977	+66.942%
2025-07-23	4.9500	5.9000	4.9500	5.9000	+78.788%	12	979	+71.186%
2025-07-18	3.4000	3.4000	3.3000	3.3000	+13.793%	10	967	+206.061%
2025-07-17	2.9000	2.9000	2.9000	2.9000	-10.217%	6	967	+248.276%
2025-07-16	3.2300	3.2300	3.2300	3.2300	+0.937%	17	967	+212.693%
2025-07-15	3.2000	3.2000	3.2000	3.2000	-13.514%	31	984	+215.625%
2025-07-14	3.6400	3.8000	3.6400	3.7000	+14.907%	40	953	+172.973%
2025-07-11	3.2200	3.2200	3.2200	3.2200	-2.719%	31	917	+213.665%
2025-07-10	3.3100	3.3100	3.3100	3.3100	-2.071%	31	886	+205.136%
2025-07-09	3.3800	3.3800	3.3800	3.3800	+14.966%	31	855	+198.817%
2025-07-08	2.9400	2.9400	2.9400	2.9400	-10.909%	6	824	+243.537%
2025-07-07	3.3000	3.3000	3.3000	3.3000	0.000%	31	818	+206.061%
2025-07-03	3.3000	3.3000	3.3000	3.3000	+22.222%	31	756	+206.061%
2025-06-30	2.7000	2.7000	2.7000	2.7000	+1.124%	31	756	+274.074%
2025-06-27	2.9000	2.9000	2.6700	2.6700	-7.612%	33	725	+278.277%
2025-06-26	2.8900	2.8900	2.8900	2.8900	+9.470%	31	693	+249.481%
2025-06-25	2.8200	2.8200	2.6400	2.6400	-25.000%	62	662	+282.576%
2025-06-23	3.5200	3.5200	3.5200	3.5200	-7.612%	37	600	+186.932%
2025-06-18	3.8100	3.8100	3.8100	3.8100	+3.815%	31	532	+165.092%
2025-06-17	3.6700	3.6700	3.6700	3.6700	+7.941%	31	532	+175.204%
2025-06-13	3.4000	3.4000	3.4000	3.4000	+3.030%	62	501	+197.059%
2025-06-12	3.3000	3.3000	3.3000	3.3000	-5.714%	6	470	+206.061%
2025-06-11	3.5000	3.5000	3.5000	3.5000	+2.941%	31	464	+188.571%
2025-06-10	3.4000	3.4000	3.4000	3.4000	+7.937%	1	433	+197.059%
2025-06-09	3.1500	3.1500	3.1500	3.1500	+8.621%	31	433	+220.635%
2025-06-06	2.9000	2.9000	2.9000	2.9000	+0.346%	62	402	+248.276%
2025-06-04	2.8900	2.8900	2.8900	2.8900	+1.049%	37	334	+249.481%
2025-06-02	2.8600	2.8600	2.8600	2.8600	+0.351%	31	334	+253.147%
2025-05-29	2.6200	2.9700	2.6200	2.8500	+9.615%	67	303	+254.386%
2025-05-28	2.6000	2.6000	2.6000	2.6000	-8.127%	31	266	+288.462%
2025-05-23	2.8300	2.8300	2.8300	2.8300	+1.071%	62	204	+256.890%
2025-05-22	2.8000	2.8000	2.8000	2.8000	-5.085%	31	204	+260.714%
2025-05-21	2.9800	2.9800	2.9500	2.9500	0.000%	31	173	+242.373%
2025-05-20	3.1100	3.1100	2.9500	2.9500	-3.595%	37	142	+242.373%
2025-05-19	3.0600	3.0600	3.0600	3.0600	-6.135%	31	105	+230.065%
2025-05-16	3.2600	3.2600	3.2600	3.2600	-16.410%	62	80	+209.816%
2025-05-15	3.9000	3.9000	3.9000	3.9000	-12.360%	2	49	+158.974%
2025-04-17	4.1100	4.4500	4.1100	4.4500	+2.299%	5	49	+126.966%
2025-04-16	4.2100	4.3500	4.2100	4.3500	+4.067%	4	49	+132.184%
2025-04-04	4.1800	4.1800	4.1800	4.1800	-30.333%	2	46	+141.627%
2025-03-28	6.0000	6.0000	6.0000	6.0000	-16.084%	2	45	+68.333%
2025-03-25	7.1500	7.1500	7.1500	7.1500	+19.167%	10	44	+41.259%
2025-03-14	6.0000	6.0000	6.0000	6.0000	-0.498%	8	44	+68.333%
2025-03-13	6.0300	6.0300	6.0300	6.0300	+9.636%	3	49	+67.496%
2025-03-11	5.5000	5.5000	5.5000	5.5000	-13.386%	1	49	+83.636%
2025-03-07	6.3500	6.3500	6.3500	6.3500	-7.971%	20	48	+59.055%
2025-02-27	6.9000	6.9000	6.9000	6.9000	-17.955%	1	38	+46.377%
2025-02-21	8.4100	8.4100	8.4100	8.4100	-2.775%	2	37	+20.095%
2025-02-19	8.6400	8.6500	8.6400	8.6500	+0.698%	15	37	+16.763%
2025-02-14	8.5900	8.5900	8.5900	8.5900	-8.226%	2	36	+17.579%
2025-02-11	9.1500	9.3600	9.1500	9.3600	-6.400%	10	36	+7.906%
2025-02-05	10.0000	10.0000	10.0000	10.0000	+5.263%	4	26	+1.000%
2025-02-03	9.5000	9.5000	9.5000	9.5000	+17.284%	2	24	+6.316%
2025-01-31	8.1000	8.1000	8.1000	8.1000	+11.724%	4	22	+24.691%
2025-01-30	7.2500	7.2500	7.2500	7.2500	+7.407%	2	22	+39.310%
2025-01-27	6.8200	6.8200	6.7500	6.7500	-19.643%	10	20	+49.630%
2025-01-22	8.4000	8.4000	8.4000	8.4000	0.000%	1	18	+20.238%
2025-01-21	8.4000	8.4000	8.4000	8.4000	+3.704%	1	18	+20.238%
2025-01-16	8.1000	8.1000	8.1000	8.1000	+5.195%	5	18	+24.691%
2025-01-13	7.7000	7.7000	7.7000	7.7000	+35.802%	1	18	+31.169%
2025-01-03	5.6700	5.6700	5.6700	5.6700	-3.735%	30	19	+78.131%
2024-12-09	5.8900	5.8900	5.8900	5.8900	-17.042%	1	4	+71.477%
2024-11-29	7.1000	7.1000	7.1000	7.1000	+104.611%	6	3	+42.254%
2024-09-19	3.4700	3.4700	3.4700	3.4700	0.000%	3	3	+191.066%

.dark-mode .Lc4PDf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Lc4PDf{ color: #333333; background-color: white; border: 2px solid #333333; }BKR20270115C47BKR Jan 15 2027 47.00 Call (BKR270115C00047000)option OPRA

BKR20270115C47
BKR Jan 15 2027 47.00 Call (BKR270115C00047000)
option OPRA