Dark

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

EOD

Jul 29, 2026

15.000.000%(0.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	15.0000	15.0000	15.0000	15.0000	0.000%	10	878	0.000%
2026-07-28	15.0000	15.0000	15.0000	15.0000	+15.207%	6	888	0.000%
2026-07-24	13.1700	13.1700	13.0200	13.0200	+3.333%	6	888	+15.207%
2026-07-22	12.6000	12.6000	12.6000	12.6000	+16.667%	2	894	+19.048%
2026-07-21	10.8000	10.8000	10.8000	10.8000	-6.087%	1	894	+38.889%
2026-07-20	11.5000	11.5000	11.5000	11.5000	-2.542%	1	894	+30.435%
2026-07-17	11.8000	11.8000	11.8000	11.8000	-8.385%	3	894	+27.119%
2026-07-16	12.8800	12.8800	12.8800	12.8800	-0.155%	1	894	+16.460%
2026-07-15	12.9000	12.9000	12.9000	12.9000	-5.564%	1	895	+16.279%
2026-07-14	13.6600	13.6600	13.6600	13.6600	-1.727%	1	895	+9.810%
2026-07-13	13.9000	13.9000	13.9000	13.9000	+6.513%	9	895	+7.914%
2026-07-10	13.0500	13.0500	13.0500	13.0500	+1.163%	2	895	+14.943%
2026-07-09	12.9000	12.9000	12.9000	12.9000	+6.877%	1	897	+16.279%
2026-07-08	12.0700	12.0700	12.0700	12.0700	+16.058%	2	897	+24.275%
2026-07-07	10.4000	10.4000	10.4000	10.4000	+6.122%	6	898	+44.231%
2026-07-06	9.8000	9.8000	9.8000	9.8000	-4.669%	1	898	+53.061%
2026-07-02	10.2800	10.2800	10.2800	10.2800	-18.927%	1	900	+45.914%
2026-06-30	12.6800	12.6800	12.6800	12.6800	-3.058%	5	900	+18.297%
2026-06-29	13.0800	13.0800	13.0800	13.0800	+2.992%	1	900	+14.679%
2026-06-26	12.7000	12.7000	12.7000	12.7000	+2.419%	1	901	+18.110%
2026-06-24	13.0600	13.0600	12.4000	12.4000	-14.952%	2	902	+20.968%
2026-06-23	14.5800	14.5800	14.5800	14.5800	+0.552%	1	904	+2.881%
2026-06-22	14.5000	14.5000	14.5000	14.5000	-11.693%	1	905	+3.448%
2026-06-17	16.4200	16.4200	16.4200	16.4200	-3.582%	1	906	-8.648%
2026-06-16	17.6800	17.6800	17.0300	17.0300	-4.807%	3	907	-11.920%
2026-06-15	17.8900	17.8900	17.8900	17.8900	-2.772%	4	910	-16.154%
2026-06-12	18.4000	18.4000	18.4000	18.4000	-5.930%	3	914	-18.478%
2026-06-11	19.5600	19.5600	19.5600	19.5600	-3.168%	4	917	-23.313%
2026-06-09	20.2000	20.2000	20.2000	20.2000	+3.378%	1	921	-25.743%
2026-06-08	19.5400	19.5400	19.5400	19.5400	-3.506%	1	921	-23.234%
2026-05-29	20.2500	20.2500	20.2500	20.2500	+2.221%	1	922	-25.926%
2026-05-28	19.8100	19.8100	19.8100	19.8100	-7.300%	1	923	-24.281%
2026-05-26	21.3700	21.3700	21.3700	21.3700	+2.249%	1	923	-29.808%
2026-05-22	20.9000	20.9000	20.9000	20.9000	-1.832%	1	925	-28.230%
2026-05-21	21.2900	21.2900	21.2900	21.2900	-1.435%	1	925	-29.544%
2026-05-20	21.6000	21.6000	21.6000	21.6000	+4.550%	1	925	-30.556%
2026-05-14	20.6600	20.6600	20.6600	20.6600	+2.126%	1	926	-27.396%
2026-05-11	20.2300	20.2300	20.2300	20.2300	-7.202%	1	927	-25.853%
2026-05-06	21.8000	21.8000	21.8000	21.8000	+23.934%	2	928	-31.193%
2026-04-15	17.5900	17.5900	17.5900	17.5900	+1.676%	1	928	-14.724%
2026-04-07	17.3000	17.3000	17.3000	17.3000	0.000%	2	929	-13.295%
2026-04-06	17.5000	17.5000	17.3000	17.3000	-8.947%	15	929	-13.295%
2026-03-24	19.0000	19.0000	19.0000	19.0000	+31.034%	8	925	-21.053%
2026-03-19	14.5000	14.5000	14.5000	14.5000	+8.209%	1	925	+3.448%
2026-03-17	13.4000	13.4000	13.4000	13.4000	+10.744%	1	925	+11.940%
2026-03-16	12.1000	12.1000	12.1000	12.1000	-20.915%	1	925	+23.967%
2026-03-11	15.3000	15.3000	15.3000	15.3000	-7.273%	2	926	-1.961%
2026-03-09	16.5000	16.5000	16.5000	16.5000	-9.787%	4	926	-9.091%
2026-03-04	18.2900	18.2900	18.2900	18.2900	-8.550%	1	926	-17.988%
2026-02-23	20.0000	20.0000	20.0000	20.0000	+13.314%	1	926	-25.000%
2026-02-18	17.6500	17.6500	17.6500	17.6500	+6.840%	1	926	-15.014%
2026-02-17	16.5200	16.5200	16.5200	16.5200	-8.729%	1	926	-9.201%
2026-02-12	18.1000	18.1000	18.1000	18.1000	+6.471%	5	926	-17.127%
2026-02-11	17.0000	17.0000	17.0000	17.0000	+7.595%	10	931	-11.765%
2026-02-04	16.0000	16.0000	15.8000	15.8000	+20.152%	2	931	-5.063%
2026-01-30	13.9000	13.9000	13.1500	13.1500	-9.310%	2	931	+14.068%
2026-01-28	14.5000	14.5000	14.5000	14.5000	-0.685%	1	932	+3.448%
2026-01-27	14.6000	14.6000	14.6000	14.6000	+45.709%	10	933	+2.740%
2026-01-15	9.5000	10.0200	9.5000	10.0200	+15.172%	12	933	+49.701%
2026-01-14	8.7000	8.7000	8.7000	8.7000	+17.568%	1	929	+72.414%
2026-01-12	8.5000	8.5000	7.4000	7.4000	-15.909%	4	930	+102.703%
2026-01-09	9.0100	9.0100	8.8000	8.8000	+3.408%	7	930	+70.455%
2026-01-08	8.4000	8.5100	8.4000	8.5100	+6.375%	2	930	+76.263%
2026-01-07	7.9000	8.0000	7.9000	8.0000	+0.125%	5	930	+87.500%
2026-01-06	7.9900	7.9900	7.9900	7.9900	-4.994%	2	935	+87.735%
2026-01-05	8.4100	8.4100	8.4100	8.4100	+45.000%	1	952	+78.359%
2025-12-31	6.2600	6.2600	5.8000	5.8000	-7.937%	21	952	+158.621%
2025-12-22	6.3000	6.3000	6.3000	6.3000	+18.868%	1	952	+138.095%
2025-12-18	5.5000	5.5000	5.3000	5.3000	-27.397%	5	952	+183.019%
2025-12-10	7.3000	7.3000	7.3000	7.3000	-14.118%	1	952	+105.479%
2025-12-08	8.5000	8.5000	8.5000	8.5000	-2.857%	1	952	+76.471%
2025-12-02	8.7500	8.7500	8.7500	8.7500	-4.891%	1	953	+71.429%
2025-12-01	9.2000	9.2000	9.2000	9.2000	0.000%	7	953	+63.043%
2025-11-26	9.2000	9.2000	9.2000	9.2000	+3.604%	1	953	+63.043%
2025-11-25	8.8800	8.8800	8.8800	8.8800	-1.333%	2	953	+68.919%
2025-11-21	8.4900	9.0000	7.9500	9.0000	+9.756%	6	953	+66.667%
2025-11-19	8.2000	8.2000	8.2000	8.2000	+8.466%	2	956	+82.927%
2025-11-17	7.5600	7.5600	7.5600	7.5600	+4.854%	2	956	+98.413%
2025-11-14	7.5000	7.5000	7.2100	7.2100	-13.756%	6	956	+108.044%
2025-11-13	8.3600	8.3600	8.3600	8.3600	-7.008%	3	956	+79.426%
2025-11-11	8.9900	8.9900	8.9900	8.9900	+15.256%	1	957	+66.852%
2025-11-07	7.8000	7.8000	7.8000	7.8000	+5.405%	1	957	+92.308%
2025-10-28	7.4000	7.4000	7.4000	7.4000	+7.246%	2	958	+102.703%
2025-10-27	7.0000	7.0000	6.9000	6.9000	-15.854%	12	961	+117.391%
2025-10-23	8.1100	8.2000	7.9000	8.2000	+9.333%	3	961	+82.927%
2025-10-21	7.5000	7.5000	7.5000	7.5000	+20.968%	9	961	+100.000%
2025-10-17	6.0700	6.2000	6.0000	6.2000	-7.463%	42	960	+141.935%
2025-10-10	6.7000	6.7000	6.7000	6.7000	-21.362%	1	1,000	+123.881%
2025-10-06	8.5200	8.5200	8.5200	8.5200	-6.885%	1	1,000	+76.056%
2025-09-29	9.1500	9.1500	9.1500	9.1500	+0.439%	12	1,001	+63.934%
2025-09-24	9.1100	9.1100	9.1100	9.1100	+1.110%	2	989	+64.654%
2025-09-23	9.0100	9.0100	9.0100	9.0100	+20.133%	3	989	+66.482%
2025-09-22	7.5000	7.5000	7.5000	7.5000	+7.143%	4	989	+100.000%
2025-09-18	7.0000	7.0000	7.0000	7.0000	+1.449%	6	989	+114.286%
2025-09-17	6.9000	6.9000	6.9000	6.9000	-4.167%	1	995	+117.391%
2025-09-11	7.2000	7.2000	7.2000	7.2000	+2.857%	3	995	+108.333%
2025-09-10	7.0000	7.0000	7.0000	7.0000	+4.478%	1	995	+114.286%
2025-09-09	6.7000	6.7000	6.7000	6.7000	+11.667%	1	995	+123.881%
2025-09-08	6.1000	6.1000	6.0000	6.0000	0.000%	2	996	+150.000%
2025-09-02	6.0000	6.0000	6.0000	6.0000	-7.550%	55	996	+150.000%
2025-08-29	6.4900	6.4900	6.4900	6.4900	+18.000%	1	976	+131.125%
2025-08-26	5.5000	5.5000	5.5000	5.5000	0.000%	2	974	+172.727%
2025-08-22	5.5000	5.5000	5.5000	5.5000	+13.872%	2	974	+172.727%
2025-08-19	4.8300	4.8300	4.8300	4.8300	-3.400%	6	972	+210.559%
2025-08-18	5.0000	5.0000	5.0000	5.0000	+2.041%	2	978	+200.000%
2025-08-12	4.9000	4.9000	4.9000	4.9000	-6.667%	1	978	+206.122%
2025-08-11	5.2500	5.2500	5.2500	5.2500	+2.941%	1	977	+185.714%
2025-08-07	5.1000	5.1000	5.1000	5.1000	-7.273%	10	978	+194.118%
2025-08-05	5.5000	5.5000	5.5000	5.5000	+5.769%	1	978	+172.727%
2025-08-01	5.2000	5.2000	5.2000	5.2000	-20.000%	5	977	+188.462%
2025-07-25	6.5000	6.5000	6.5000	6.5000	+7.438%	4	977	+130.769%
2025-07-24	6.0500	6.0500	6.0500	6.0500	+2.542%	2	977	+147.934%
2025-07-23	4.9500	5.9000	4.9500	5.9000	+78.788%	12	979	+154.237%
2025-07-18	3.4000	3.4000	3.3000	3.3000	+13.793%	10	967	+354.545%
2025-07-17	2.9000	2.9000	2.9000	2.9000	-10.217%	6	967	+417.241%
2025-07-16	3.2300	3.2300	3.2300	3.2300	+0.937%	17	967	+364.396%
2025-07-15	3.2000	3.2000	3.2000	3.2000	-13.514%	31	984	+368.750%
2025-07-14	3.6400	3.8000	3.6400	3.7000	+14.907%	40	953	+305.405%
2025-07-11	3.2200	3.2200	3.2200	3.2200	-2.719%	31	917	+365.839%
2025-07-10	3.3100	3.3100	3.3100	3.3100	-2.071%	31	886	+353.172%
2025-07-09	3.3800	3.3800	3.3800	3.3800	+14.966%	31	855	+343.787%
2025-07-08	2.9400	2.9400	2.9400	2.9400	-10.909%	6	824	+410.204%
2025-07-07	3.3000	3.3000	3.3000	3.3000	0.000%	31	818	+354.545%
2025-07-03	3.3000	3.3000	3.3000	3.3000	+22.222%	31	756	+354.545%
2025-06-30	2.7000	2.7000	2.7000	2.7000	+1.124%	31	756	+455.556%
2025-06-27	2.9000	2.9000	2.6700	2.6700	-7.612%	33	725	+461.798%
2025-06-26	2.8900	2.8900	2.8900	2.8900	+9.470%	31	693	+419.031%
2025-06-25	2.8200	2.8200	2.6400	2.6400	-25.000%	62	662	+468.182%
2025-06-23	3.5200	3.5200	3.5200	3.5200	-7.612%	37	600	+326.136%
2025-06-18	3.8100	3.8100	3.8100	3.8100	+3.815%	31	532	+293.701%
2025-06-17	3.6700	3.6700	3.6700	3.6700	+7.941%	31	532	+308.719%
2025-06-13	3.4000	3.4000	3.4000	3.4000	+3.030%	62	501	+341.176%
2025-06-12	3.3000	3.3000	3.3000	3.3000	-5.714%	6	470	+354.545%
2025-06-11	3.5000	3.5000	3.5000	3.5000	+2.941%	31	464	+328.571%
2025-06-10	3.4000	3.4000	3.4000	3.4000	+7.937%	1	433	+341.176%
2025-06-09	3.1500	3.1500	3.1500	3.1500	+8.621%	31	433	+376.190%
2025-06-06	2.9000	2.9000	2.9000	2.9000	+0.346%	62	402	+417.241%
2025-06-04	2.8900	2.8900	2.8900	2.8900	+1.049%	37	334	+419.031%
2025-06-02	2.8600	2.8600	2.8600	2.8600	+0.351%	31	334	+424.476%
2025-05-29	2.6200	2.9700	2.6200	2.8500	+9.615%	67	303	+426.316%
2025-05-28	2.6000	2.6000	2.6000	2.6000	-8.127%	31	266	+476.923%
2025-05-23	2.8300	2.8300	2.8300	2.8300	+1.071%	62	204	+430.035%
2025-05-22	2.8000	2.8000	2.8000	2.8000	-5.085%	31	204	+435.714%
2025-05-21	2.9800	2.9800	2.9500	2.9500	0.000%	31	173	+408.475%
2025-05-20	3.1100	3.1100	2.9500	2.9500	-3.595%	37	142	+408.475%
2025-05-19	3.0600	3.0600	3.0600	3.0600	-6.135%	31	105	+390.196%
2025-05-16	3.2600	3.2600	3.2600	3.2600	-16.410%	62	80	+360.123%
2025-05-15	3.9000	3.9000	3.9000	3.9000	-12.360%	2	49	+284.615%
2025-04-17	4.1100	4.4500	4.1100	4.4500	+2.299%	5	49	+237.079%
2025-04-16	4.2100	4.3500	4.2100	4.3500	+4.067%	4	49	+244.828%
2025-04-04	4.1800	4.1800	4.1800	4.1800	-30.333%	2	46	+258.852%
2025-03-28	6.0000	6.0000	6.0000	6.0000	-16.084%	2	45	+150.000%
2025-03-25	7.1500	7.1500	7.1500	7.1500	+19.167%	10	44	+109.790%
2025-03-14	6.0000	6.0000	6.0000	6.0000	-0.498%	8	44	+150.000%
2025-03-13	6.0300	6.0300	6.0300	6.0300	+9.636%	3	49	+148.756%
2025-03-11	5.5000	5.5000	5.5000	5.5000	-13.386%	1	49	+172.727%
2025-03-07	6.3500	6.3500	6.3500	6.3500	-7.971%	20	48	+136.220%
2025-02-27	6.9000	6.9000	6.9000	6.9000	-17.955%	1	38	+117.391%
2025-02-21	8.4100	8.4100	8.4100	8.4100	-2.775%	2	37	+78.359%
2025-02-19	8.6400	8.6500	8.6400	8.6500	+0.698%	15	37	+73.410%
2025-02-14	8.5900	8.5900	8.5900	8.5900	-8.226%	2	36	+74.622%
2025-02-11	9.1500	9.3600	9.1500	9.3600	-6.400%	10	36	+60.256%
2025-02-05	10.0000	10.0000	10.0000	10.0000	+5.263%	4	26	+50.000%
2025-02-03	9.5000	9.5000	9.5000	9.5000	+17.284%	2	24	+57.895%
2025-01-31	8.1000	8.1000	8.1000	8.1000	+11.724%	4	22	+85.185%
2025-01-30	7.2500	7.2500	7.2500	7.2500	+7.407%	2	22	+106.897%
2025-01-27	6.8200	6.8200	6.7500	6.7500	-19.643%	10	20	+122.222%
2025-01-22	8.4000	8.4000	8.4000	8.4000	0.000%	1	18	+78.571%
2025-01-21	8.4000	8.4000	8.4000	8.4000	+3.704%	1	18	+78.571%
2025-01-16	8.1000	8.1000	8.1000	8.1000	+5.195%	5	18	+85.185%
2025-01-13	7.7000	7.7000	7.7000	7.7000	+35.802%	1	18	+94.805%
2025-01-03	5.6700	5.6700	5.6700	5.6700	-3.735%	30	19	+164.550%
2024-12-09	5.8900	5.8900	5.8900	5.8900	-17.042%	1	4	+154.669%
2024-11-29	7.1000	7.1000	7.1000	7.1000	+104.611%	6	3	+111.268%
2024-09-19	3.4700	3.4700	3.4700	3.4700	0.000%	3	3	+332.277%

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