Dark

BKR20270115C50
BKR Jan 15 2027 50.00 Call (BKR270115C00050000)
option OPRA

EOD

Jul 27, 2026

14.30+47.423%(+4.60)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	14.1900	14.3000	14.1900	14.3000	+47.423%	10	929	0.000%
2026-07-23	9.7000	9.7000	9.7000	9.7000	-3.960%	10	939	+47.423%
2026-07-22	10.1000	10.1000	10.1000	10.1000	+8.485%	4	929	+41.584%
2026-07-20	9.3500	9.3500	9.3100	9.3100	-14.587%	2	925	+53.598%
2026-07-09	10.9000	10.9000	10.9000	10.9000	+13.542%	1	925	+31.193%
2026-07-08	9.6000	9.6000	9.6000	9.6000	+12.941%	5	926	+48.958%
2026-07-02	8.5000	8.5000	8.5000	8.5000	-15.000%	2	919	+68.235%
2026-06-24	10.1000	10.1000	10.0000	10.0000	-19.355%	2	919	+43.000%
2026-06-23	12.4000	12.4000	12.4000	12.4000	-11.807%	1	919	+15.323%
2026-06-17	14.0600	14.0600	14.0600	14.0600	-9.290%	1	919	+1.707%
2026-06-15	15.5000	15.5000	15.5000	15.5000	-3.064%	2	920	-7.742%
2026-06-01	15.9900	15.9900	15.9900	15.9900	-10.670%	2	922	-10.569%
2026-05-22	17.9000	17.9000	17.9000	17.9000	-6.283%	20	934	-20.112%
2026-05-21	19.5000	19.5000	19.1000	19.1000	-3.535%	6	933	-25.131%
2026-05-20	19.8000	19.8000	19.8000	19.8000	+5.882%	30	933	-27.778%
2026-05-19	18.7000	18.7000	18.7000	18.7000	-1.058%	1	934	-23.529%
2026-05-18	18.9000	18.9000	18.9000	18.9000	+6.180%	2	934	-24.339%
2026-05-15	17.8000	17.8000	17.8000	17.8000	-0.725%	50	934	-19.663%
2026-05-13	17.9300	17.9300	17.9300	17.9300	+1.586%	1	884	-20.245%
2026-05-11	17.6500	17.6500	17.6500	17.6500	+2.736%	2	884	-18.980%
2026-05-08	17.1800	17.1800	17.1800	17.1800	-20.463%	2	884	-16.764%
2026-04-30	22.0800	22.0800	21.6000	21.6000	-2.041%	3	882	-33.796%
2026-04-27	22.5000	22.5000	22.0500	22.0500	+5.000%	75	884	-35.147%
2026-04-24	20.4000	21.0000	20.4000	21.0000	+35.048%	3	890	-31.905%
2026-04-22	15.5500	15.5500	15.5500	15.5500	+11.871%	3	890	-8.039%
2026-04-20	14.0900	14.0900	13.9000	13.9000	-4.138%	2	889	+2.878%
2026-04-15	14.5000	14.5000	14.5000	14.5000	-9.375%	2	889	-1.379%
2026-04-13	16.0000	16.0000	16.0000	16.0000	+0.629%	1	888	-10.625%
2026-04-08	15.9000	15.9000	15.9000	15.9000	+5.298%	3	887	-10.063%
2026-04-01	15.0000	15.1000	15.0000	15.1000	-13.018%	3	887	-5.298%
2026-03-25	16.9000	17.3600	16.9000	17.3600	-2.142%	2	890	-17.627%
2026-03-24	17.7400	17.7400	17.7400	17.7400	+51.624%	1	891	-19.391%
2026-03-18	12.5200	12.5200	11.7000	11.7000	+4.651%	7	891	+22.222%
2026-03-13	10.7500	11.1800	10.7400	11.1800	-3.287%	20	893	+27.907%
2026-03-12	11.5600	11.5600	11.5600	11.5600	-19.161%	1	887	+23.702%
2026-03-09	14.4700	14.4700	14.3000	14.3000	-4.027%	4	888	0.000%
2026-03-06	14.9000	14.9000	14.9000	14.9000	-3.247%	1	895	-4.027%
2026-03-04	16.2000	16.2000	15.4000	15.4000	-20.249%	10	894	-7.143%
2026-02-27	19.3100	19.3100	19.3100	19.3100	+5.635%	1	903	-25.945%
2026-02-24	18.2800	18.2800	18.2800	18.2800	+7.214%	1	902	-21.772%
2026-02-23	17.0500	17.0500	17.0500	17.0500	+4.154%	10	902	-16.129%
2026-02-19	16.3700	16.3700	16.3700	16.3700	+6.993%	1	912	-12.645%
2026-02-18	15.3000	15.3000	15.3000	15.3000	+8.511%	1	912	-6.536%
2026-02-17	14.6800	14.6800	14.0000	14.1000	-6.623%	9	912	+1.418%
2026-02-13	14.6000	15.1000	14.6000	15.1000	-3.329%	2	919	-5.298%
2026-02-11	15.6200	15.6200	15.6200	15.6200	+14.015%	1	919	-8.451%
2026-02-10	13.7000	13.7000	13.7000	13.7000	-0.146%	27	919	+4.380%
2026-02-06	12.3000	13.7200	12.3000	13.7200	+11.093%	16	915	+4.227%
2026-02-05	12.2400	12.3500	12.2400	12.3500	-8.247%	20	917	+15.789%
2026-02-04	13.3900	13.6400	13.3900	13.4600	+9.878%	569	927	+6.241%
2026-02-03	12.3000	12.3000	11.9500	12.2500	+5.603%	5	1,167	+16.735%
2026-02-02	11.4700	11.6000	11.4700	11.6000	-3.333%	11	1,166	+23.276%
2026-01-29	12.0000	12.0000	12.0000	12.0000	0.000%	1	1,157	+19.167%
2026-01-28	12.8000	12.8000	11.9700	12.0000	+3.448%	27	1,157	+19.167%
2026-01-27	12.3900	12.3900	11.4000	11.6000	-3.333%	6	1,133	+23.276%
2026-01-26	11.8000	12.0000	11.8000	12.0000	+14.943%	2	1,134	+19.167%
2026-01-23	10.4400	10.4400	10.4400	10.4400	+6.531%	1	1,136	+36.973%
2026-01-22	9.8000	9.8000	9.8000	9.8000	-2.000%	1	1,136	+45.918%
2026-01-21	9.9000	10.0000	9.8100	10.0000	+25.000%	6	1,137	+43.000%
2026-01-20	8.0000	8.0000	8.0000	8.0000	0.000%	5	1,133	+78.750%
2026-01-16	8.1000	8.8000	8.0000	8.0000	-4.192%	11	1,131	+78.750%
2026-01-15	8.4100	8.5000	8.3000	8.3500	+24.627%	6	1,131	+71.257%
2026-01-13	8.4000	8.4000	6.5000	6.7000	+8.065%	16	1,129	+113.433%
2026-01-12	7.4500	7.4500	6.2000	6.2000	-11.429%	26	1,119	+130.645%
2026-01-09	7.5000	7.5000	7.0000	7.0000	+2.941%	14	1,110	+104.286%
2026-01-08	7.0000	7.0000	6.8000	6.8000	+3.030%	6	1,098	+110.294%
2026-01-06	6.4000	6.6000	6.4000	6.6000	0.000%	3	1,097	+116.667%
2026-01-05	6.8000	6.8000	6.0000	6.6000	+35.802%	11	1,100	+116.667%
2026-01-02	4.8600	4.8600	4.8600	4.8600	+8.000%	1	1,099	+194.239%
2025-12-31	5.0100	5.0100	4.5000	4.5000	-6.250%	20	1,113	+217.778%
2025-12-30	4.5100	4.8000	4.5100	4.8000	+11.628%	4	1,113	+197.917%
2025-12-26	4.3000	4.3000	4.3000	4.3000	0.000%	2	1,110	+232.558%
2025-12-19	4.3000	4.3000	4.3000	4.3000	-3.371%	4	1,108	+232.558%
2025-12-17	4.6100	4.6100	4.4500	4.4500	-0.224%	7	1,112	+221.348%
2025-12-16	4.6000	4.6000	4.4000	4.4600	-15.048%	11	1,112	+220.628%
2025-12-15	5.2500	5.2500	5.2500	5.2500	-2.416%	10	1,103	+172.381%
2025-12-12	5.3800	5.3800	5.3800	5.3800	-13.920%	1	1,093	+165.799%
2025-12-09	6.2500	6.2500	6.2500	6.2500	+2.459%	6	1,094	+128.800%
2025-12-08	6.7000	6.7000	6.1000	6.1000	-19.737%	374	1,094	+134.426%
2025-12-04	7.7600	8.0000	7.6000	7.6000	-3.797%	7	861	+88.158%
2025-12-03	8.0000	8.0000	7.9000	7.9000	+11.268%	3	857	+81.013%
2025-12-02	7.9100	7.9100	7.1000	7.1000	-10.127%	201	854	+101.408%
2025-12-01	7.9000	7.9000	7.9000	7.9000	+5.053%	2	655	+81.013%
2025-11-25	6.6000	7.5200	6.6000	7.5200	-16.444%	4	653	+90.160%
2025-11-18	9.0000	9.0000	9.0000	9.0000	+24.481%	1	655	+58.889%
2025-11-17	2.8400	7.2300	2.8400	7.2300	+11.060%	2	656	+97.787%
2025-11-13	7.0000	7.0000	6.3700	6.5100	-27.667%	7	654	+119.662%
2025-11-12	6.7600	9.0000	6.7600	9.0000	+7.784%	4	659	+58.889%
2025-11-11	8.3500	8.3500	8.3500	8.3500	+22.614%	3	656	+71.257%
2025-11-10	6.8100	6.8100	6.8100	6.8100	+8.095%	3	656	+109.985%
2025-11-06	6.3000	6.3000	6.3000	6.3000	+8.621%	94	659	+126.984%
2025-11-04	6.6500	6.6500	5.7000	5.8000	-17.261%	10	566	+146.552%
2025-10-30	7.4000	7.4000	7.0100	7.0100	-6.533%	30	558	+103.994%
2025-10-27	7.5000	7.5000	7.5000	7.5000	+25.209%	3	525	+90.667%
2025-10-22	6.1000	6.2000	5.9900	5.9900	+8.909%	31	525	+138.731%
2025-10-20	5.5000	5.5000	5.5000	5.5000	+18.790%	1	524	+160.000%
2025-10-17	4.6300	4.6300	4.6300	4.6300	-28.769%	3	523	+208.855%
2025-10-16	6.5000	6.5000	6.5000	6.5000	+30.000%	1	520	+120.000%
2025-10-15	5.0000	5.0000	5.0000	5.0000	-20.635%	1	520	+186.000%
2025-10-09	6.3000	6.3000	6.3000	6.3000	-1.254%	32	520	+126.984%
2025-10-08	6.3800	6.3800	6.3800	6.3800	-6.314%	1	504	+124.138%
2025-10-06	6.8100	6.8100	6.8100	6.8100	+1.189%	1	503	+109.985%
2025-10-03	6.7700	6.7700	6.7300	6.7300	+4.829%	2	503	+112.481%
2025-10-02	6.2700	6.4200	6.2700	6.4200	-4.179%	11	502	+122.741%
2025-09-30	6.7000	6.7000	6.7000	6.7000	-11.842%	3	501	+113.433%
2025-09-29	7.5200	7.6000	7.3100	7.6000	-4.523%	122	501	+88.158%
2025-09-26	7.9600	7.9600	7.9600	7.9600	+7.568%	10	392	+79.648%
2025-09-23	6.5900	7.4000	6.5900	7.4000	+30.742%	37	382	+93.243%
2025-09-12	5.6600	5.6600	5.6600	5.6600	+15.510%	3	378	+152.650%
2025-09-08	4.8000	4.9000	4.7600	4.9000	-12.343%	9	378	+191.837%
2025-09-04	5.7500	5.7500	5.5900	5.5900	+18.182%	25	371	+155.814%
2025-09-02	4.7300	4.7300	4.7300	4.7300	-8.863%	3	348	+202.326%
2025-08-29	5.1900	5.1900	5.1900	5.1900	+15.333%	1	345	+175.530%
2025-08-27	4.5000	4.5000	4.5000	4.5000	-10.000%	5	345	+217.778%
2025-08-22	5.0000	5.0000	5.0000	5.0000	+25.000%	1	350	+186.000%
2025-08-08	4.0000	4.0000	4.0000	4.0000	-11.504%	5	349	+257.500%
2025-08-01	4.5200	4.5200	4.5200	4.5200	+73.846%	300	345	+216.372%
2025-07-23	2.6000	2.6000	2.6000	2.6000	+18.182%	1	63	+450.000%
2025-07-09	2.2000	2.2000	2.2000	2.2000	-9.465%	51	62	+550.000%
2025-05-19	2.3800	2.4300	2.3800	2.4300	-0.410%	2	44	+488.477%
2025-05-16	2.2900	2.4400	2.2900	2.4400	-11.273%	12	44	+486.066%
2025-05-09	2.7500	2.7500	2.7500	2.7500	+45.503%	20	46	+420.000%
2025-04-30	1.6100	1.8900	1.6100	1.8900	0.000%	7	56	+656.614%
2025-04-29	1.9200	1.9900	1.8100	1.8900	-10.000%	21	57	+656.614%
2025-04-28	2.1200	2.1200	1.9600	2.1000	+12.903%	12	62	+580.952%
2025-04-24	1.8600	1.8600	1.8600	1.8600	-32.117%	1	63	+668.817%
2025-04-08	2.8900	2.8900	2.6600	2.7400	+8.300%	3	62	+421.898%
2025-04-07	2.7900	2.7900	2.3600	2.5300	-53.148%	5	63	+465.217%
2025-03-21	5.4000	5.4000	5.4000	5.4000	+25.581%	2	64	+164.815%
2025-03-10	4.3000	4.3000	4.3000	4.3000	-18.868%	2	63	+232.558%
2025-03-07	5.3000	5.3000	5.3000	5.3000	-7.504%	20	63	+169.811%
2025-02-28	5.7300	5.7300	5.7300	5.7300	-20.966%	12	65	+149.564%
2025-02-13	7.2500	7.2500	7.2500	7.2500	-15.698%	10	59	+97.241%
2025-02-05	8.6000	8.6000	8.6000	8.6000	+20.112%	3	59	+66.279%
2025-01-22	7.1600	7.1600	7.1600	7.1600	-6.405%	35	56	+99.721%
2025-01-17	7.6500	7.6500	7.6500	7.6500	+44.340%	20	46	+86.928%
2024-12-05	5.3000	5.3000	5.3000	5.3000	-18.462%	2	46	+169.811%
2024-11-22	6.5000	6.5000	6.5000	6.5000	+14.035%	70	44	+120.000%
2024-11-18	5.7000	5.7000	5.7000	5.7000	+83.871%	8	9	+150.877%
2024-10-10	3.1000	3.1000	3.1000	3.1000	0.000%	1	1	+361.290%

.dark-mode .tdszWj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tdszWj{ color: #333333; background-color: white; border: 2px solid #333333; }BKR20270115C50BKR Jan 15 2027 50.00 Call (BKR270115C00050000)option OPRA

BKR20270115C50
BKR Jan 15 2027 50.00 Call (BKR270115C00050000)
option OPRA