Dark

BKR20270115C55
BKR Jan 15 2027 55.00 Call (BKR270115C00055000)
option OPRA

EOD

Jul 30, 2026

8.58-3.596%(-0.32)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.5500	8.5800	8.5500	8.5800	-3.596%	29	2,099	0.000%
2026-07-29	8.9000	8.9000	8.9000	8.9000	-8.247%	1	2,099	-3.596%
2026-07-27	9.8000	10.6500	9.7000	9.7000	+25.323%	14	2,100	-11.546%
2026-07-24	7.7400	7.7400	7.7400	7.7400	+12.993%	1	2,110	+10.853%
2026-07-23	6.8500	6.8500	6.8500	6.8500	-3.521%	2	2,110	+25.255%
2026-07-22	7.5000	7.5000	7.1000	7.1000	+13.600%	31	2,112	+20.845%
2026-07-21	6.2500	6.2500	6.2500	6.2500	-0.794%	4	2,109	+37.280%
2026-07-20	6.5000	6.5000	6.3000	6.3000	-10.000%	8	2,113	+36.190%
2026-07-16	7.0000	7.0000	7.0000	7.0000	+3.245%	1	2,107	+22.571%
2026-07-15	6.7500	6.7800	6.7500	6.7800	-18.313%	6	2,107	+26.549%
2026-07-13	8.3000	8.3000	8.3000	8.3000	+6.410%	2	2,107	+3.373%
2026-07-10	7.8000	7.8000	7.8000	7.8000	+4.000%	8	2,105	+10.000%
2026-07-09	7.5400	7.5400	7.5000	7.5000	+2.740%	4	2,101	+14.400%
2026-07-08	7.7000	7.7000	7.3000	7.3000	+23.729%	2	2,099	+17.534%
2026-07-07	6.0000	6.0000	5.9000	5.9000	+6.306%	7	2,097	+45.424%
2026-07-02	5.5500	5.5500	5.5500	5.5500	-11.905%	1	2,095	+54.595%
2026-07-01	6.2500	6.3000	6.2500	6.3000	-20.253%	7	2,095	+36.190%
2026-06-25	8.0000	8.2500	7.9000	7.9000	-14.130%	6	2,099	+8.608%
2026-06-23	9.2000	9.2000	9.2000	9.2000	+4.545%	1	2,095	-6.739%
2026-06-22	8.8000	8.8000	8.8000	8.8000	-3.190%	1	2,095	-2.500%
2026-06-18	10.0000	10.0000	9.0800	9.0900	-15.442%	10	2,096	-5.611%
2026-06-17	10.7500	10.7500	10.7500	10.7500	-8.898%	2	2,096	-20.186%
2026-06-16	11.7400	11.8000	11.7400	11.8000	-14.493%	7	2,096	-27.288%
2026-06-03	13.7000	13.8000	13.7000	13.8000	+6.811%	5	2,089	-37.826%
2026-05-27	14.3000	14.3000	12.9200	12.9200	-20.000%	3	2,089	-33.591%
2026-05-26	16.1500	16.1500	16.1500	16.1500	+11.379%	3	2,089	-46.873%
2026-05-13	14.5000	14.5000	14.5000	14.5000	+2.837%	10	2,092	-40.828%
2026-05-11	14.1000	14.1000	14.1000	14.1000	+5.618%	1	2,102	-39.149%
2026-05-08	13.3500	13.3500	13.3500	13.3500	+4.297%	1	2,102	-35.730%
2026-05-07	12.3000	12.8000	12.3000	12.8000	-14.667%	11	2,102	-32.969%
2026-05-06	15.5000	15.5000	15.0000	15.0000	-15.730%	2	2,113	-42.800%
2026-05-04	17.8000	17.8000	17.8000	17.8000	-3.208%	1	2,115	-51.798%
2026-04-30	17.7800	18.5000	17.7800	18.3900	+3.898%	14	2,116	-53.344%
2026-04-29	17.7000	17.7000	17.7000	17.7000	-3.332%	1	2,102	-51.525%
2026-04-27	18.3100	18.3100	18.3100	18.3100	+9.641%	2	2,102	-53.140%
2026-04-24	16.7000	16.7000	16.7000	16.7000	+18.356%	1	2,104	-48.623%
2026-04-23	14.0000	14.1100	14.0000	14.1100	+36.990%	3	2,105	-39.192%
2026-04-20	10.3000	10.3000	10.3000	10.3000	-0.962%	2	2,106	-16.699%
2026-04-17	10.4000	10.4000	10.4000	10.4000	-7.143%	1	2,108	-17.500%
2026-04-16	11.2000	11.2000	11.2000	11.2000	-0.444%	1	2,109	-23.393%
2026-04-15	11.3600	11.3600	11.2500	11.2500	-15.414%	11	2,110	-23.733%
2026-04-13	13.2900	13.3000	13.2900	13.3000	+5.556%	5	2,119	-35.489%
2026-04-10	12.6000	12.6000	12.6000	12.6000	+2.439%	1	2,120	-31.905%
2026-04-07	12.3000	12.3000	12.3000	12.3000	+1.653%	1	2,121	-30.244%
2026-04-06	12.1000	12.1000	12.1000	12.1000	+0.498%	1	2,122	-29.091%
2026-04-02	12.0400	12.0400	12.0400	12.0400	-7.385%	1	2,122	-28.738%
2026-03-30	13.8900	13.8900	13.0000	13.0000	-7.143%	11	2,122	-34.000%
2026-03-25	14.0000	14.0000	14.0000	14.0000	-1.339%	1	2,133	-38.714%
2026-03-24	14.1700	14.7000	14.1700	14.1900	+0.638%	13	2,134	-39.535%
2026-03-23	14.1000	14.1000	14.1000	14.1000	+15.574%	6	2,125	-39.149%
2026-03-20	12.2000	12.2000	12.2000	12.2000	+0.247%	10	2,129	-29.672%
2026-03-19	12.1700	12.1700	12.1700	12.1700	+26.507%	2	2,139	-29.499%
2026-03-18	10.3000	10.3000	9.6200	9.6200	+16.324%	12	2,138	-10.811%
2026-03-13	8.8000	8.8000	8.2700	8.2700	-6.448%	47	2,126	+3.748%
2026-03-12	8.8700	9.0000	8.8400	8.8400	-21.770%	41	2,079	-2.941%
2026-03-09	10.8400	11.3000	10.8400	11.3000	-2.586%	11	2,116	-24.071%
2026-03-06	11.6000	11.6000	11.6000	11.6000	-5.383%	1	2,107	-26.034%
2026-03-04	11.8000	12.2600	11.8000	12.2600	-11.159%	5	2,107	-30.016%
2026-03-03	13.8000	13.8000	13.8000	13.8000	-8.851%	1	2,108	-37.826%
2026-03-02	15.4500	15.4500	15.1400	15.1400	+1.611%	4	2,108	-43.329%
2026-02-25	14.9000	14.9000	14.9000	14.9000	+4.930%	1	2,105	-42.416%
2026-02-24	14.4500	14.4500	14.2000	14.2000	+9.231%	7	2,105	-39.577%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+4.000%	4	2,110	-34.000%
2026-02-18	12.5000	12.5000	12.5000	12.5000	+14.679%	1	2,114	-31.360%
2026-02-17	10.9000	10.9000	10.9000	10.9000	-10.140%	1	2,115	-21.284%
2026-02-13	11.7000	12.1300	11.7000	12.1300	+1.083%	12	2,126	-29.266%
2026-02-12	12.5000	12.6200	12.0000	12.0000	+15.385%	26	2,126	-28.500%
2026-02-09	10.4000	10.4000	10.4000	10.4000	+2.463%	1	2,151	-17.500%
2026-02-06	9.8800	10.1500	9.8800	10.1500	+5.729%	11	2,152	-15.468%
2026-02-05	10.0300	10.0300	9.5000	9.6000	-10.280%	15	2,143	-10.625%
2026-02-04	10.5400	10.7000	9.9800	10.7000	+14.561%	12	2,130	-19.813%
2026-02-03	9.3400	9.3400	9.3400	9.3400	+4.009%	1	2,120	-8.137%
2026-02-02	8.3000	8.9800	8.3000	8.9800	+6.524%	51	2,121	-4.454%
2026-01-30	8.4300	8.4300	8.4300	8.4300	-7.363%	12	2,160	+1.779%
2026-01-29	10.0500	10.0500	9.1000	9.1000	+1.224%	5	2,148	-5.714%
2026-01-28	9.0000	9.0000	8.9900	8.9900	+0.672%	4	2,146	-4.561%
2026-01-27	9.4000	9.4000	8.8500	8.9300	-1.868%	47	2,148	-3.919%
2026-01-26	8.9000	9.1000	8.7000	9.1000	+22.973%	4	2,104	-5.714%
2026-01-22	7.1500	7.4000	7.1500	7.4000	+0.680%	3	2,106	+15.946%
2026-01-21	6.5000	7.3500	6.5000	7.3500	+20.492%	48	2,109	+16.735%
2026-01-20	6.0000	6.3000	5.9600	6.1000	+1.667%	13	2,078	+40.656%
2026-01-16	6.2000	6.2000	6.0000	6.0000	-4.000%	50	2,051	+43.000%
2026-01-15	5.6000	6.2500	5.6000	6.2500	+25.000%	31	2,051	+37.280%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+5.485%	5	2,040	+71.600%
2026-01-13	4.6000	4.7400	4.6000	4.7400	+18.500%	9	2,039	+81.013%
2026-01-12	5.1700	5.2500	4.0000	4.0000	-13.978%	35	2,034	+114.500%
2026-01-09	5.2000	5.3000	4.6500	4.6500	-8.824%	123	2,007	+84.516%
2026-01-08	4.3000	5.1000	4.3000	5.1000	+18.056%	28	1,930	+68.235%
2026-01-07	4.4000	4.4000	4.3200	4.3200	-8.085%	7	1,922	+98.611%
2026-01-05	4.5000	4.7000	4.5000	4.7000	+46.875%	7	1,919	+82.553%
2025-12-30	3.2000	3.2000	3.2000	3.2000	+13.475%	1	1,914	+168.125%
2025-12-23	2.8400	2.8400	2.8000	2.8200	-0.353%	24	1,915	+204.255%
2025-12-18	2.8300	2.8300	2.8300	2.8300	-9.873%	1	1,939	+203.180%
2025-12-17	3.1400	3.1400	3.1400	3.1400	-42.385%	1	1,939	+173.248%
2025-12-04	5.4500	5.4500	5.4500	5.4500	-6.034%	1	1,939	+57.431%
2025-12-03	5.8000	5.8000	5.8000	5.8000	+16.000%	2	1,938	+47.931%
2025-12-02	5.4000	5.4000	5.0000	5.0000	+11.111%	12	1,936	+71.600%
2025-11-12	4.5000	4.5000	4.5000	4.5000	+1.580%	8	1,924	+90.667%
2025-11-07	4.5000	4.5000	4.4300	4.4300	-7.708%	4	1,916	+93.679%
2025-11-03	4.8000	4.8000	4.8000	4.8000	+37.143%	5	1,918	+78.750%
2025-10-10	4.0000	4.0000	3.5000	3.5000	-22.222%	16	1,918	+145.143%
2025-10-08	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,918	+90.667%
2025-10-06	5.5000	5.5000	4.8000	4.8000	+0.629%	3	1,918	+78.750%
2025-10-03	4.7700	4.7700	4.7700	4.7700	+3.696%	1	1,917	+79.874%
2025-10-01	4.6000	4.6000	4.6000	4.6000	+4.545%	10	1,917	+86.522%
2025-09-30	4.5500	4.5500	4.4000	4.4000	-18.519%	6	1,907	+95.000%
2025-09-29	5.3600	5.5000	5.3600	5.4000	-1.818%	17	1,908	+58.889%
2025-09-26	5.5000	5.5000	5.5000	5.5000	+3.189%	54	1,892	+56.000%
2025-09-25	5.5000	5.5000	5.3300	5.3300	+2.500%	31	1,892	+60.976%
2025-09-24	5.3600	5.3600	5.2000	5.2000	+6.122%	4	1,867	+65.000%
2025-09-23	4.9000	4.9000	4.9000	4.9000	+13.953%	2	1,863	+75.102%
2025-09-22	4.2000	4.3000	4.2000	4.3000	+13.158%	19	1,865	+99.535%
2025-09-12	3.8000	3.8000	3.8000	3.8000	+8.571%	1	1,846	+125.789%
2025-09-04	3.5000	3.5000	3.5000	3.5000	+6.061%	54	1,845	+145.143%
2025-09-02	3.5000	3.5000	3.2200	3.3000	0.000%	4	1,845	+160.000%
2025-08-28	3.3000	3.7000	3.2000	3.3000	+10.000%	164	1,846	+160.000%
2025-08-27	3.0000	3.0000	3.0000	3.0000	+7.143%	17	1,752	+186.000%
2025-08-22	2.6500	2.8000	2.6000	2.8000	+11.111%	70	1,769	+206.429%
2025-08-20	2.5200	3.6000	2.3000	2.5200	+0.800%	310	1,780	+240.476%
2025-08-15	2.7300	3.4600	2.5000	2.5000	-0.398%	55	1,625	+243.200%
2025-08-14	2.4700	2.5100	2.4300	2.5100	+2.449%	326	1,572	+241.833%
2025-08-13	2.2000	2.4500	2.1000	2.4500	+2.510%	529	1,309	+250.204%
2025-08-12	2.3500	2.4700	2.3500	2.3900	-9.811%	687	1,009	+258.996%
2025-08-07	2.6500	2.6500	2.6500	2.6500	0.000%	1	645	+223.774%
2025-08-04	2.6500	2.6500	2.6500	2.6500	-5.357%	54	644	+223.774%
2025-08-01	2.7500	2.8000	2.7500	2.8000	-15.152%	8	644	+206.429%
2025-07-31	3.3000	3.3000	3.3000	3.3000	-8.333%	3	636	+160.000%
2025-07-30	3.6000	3.6000	3.6000	3.6000	-3.226%	5	633	+138.333%
2025-07-29	3.7200	3.7200	3.7200	3.7200	+6.286%	250	628	+130.645%
2025-07-24	3.1800	3.5000	3.1800	3.5000	+16.667%	350	378	+145.143%
2025-07-23	3.0000	3.0000	3.0000	3.0000	+81.818%	54	101	+186.000%
2025-07-15	1.6500	1.6500	1.6500	1.6500	+25.000%	1	47	+420.000%
2025-06-24	1.3200	1.3200	1.3200	1.3200	-26.667%	1	52	+550.000%
2025-06-23	1.9000	1.9000	1.8000	1.8000	-2.703%	2	52	+376.667%
2025-06-16	1.8500	1.8500	1.8500	1.8500	+131.250%	1	51	+363.784%
2025-06-03	0.8000	0.8000	0.8000	0.8000	-47.712%	4	51	+972.500%
2025-05-21	1.5300	1.5300	1.5300	1.5300	+6.250%	2	55	+460.784%
2025-05-15	1.4500	1.4500	1.4400	1.4400	-14.793%	5	55	+495.833%
2025-05-12	1.6900	1.6900	1.6900	1.6900	+8.333%	5	50	+407.692%
2025-05-08	1.5600	1.5600	1.5600	1.5600	+20.000%	5	50	+450.000%
2025-05-05	1.3000	1.3000	1.3000	1.3000	-33.673%	5	45	+560.000%
2025-04-22	1.9600	1.9600	1.9600	1.9600	+18.788%	5	40	+337.755%
2025-04-09	1.6500	1.6500	1.6500	1.6500	-57.364%	5	35	+420.000%
2025-03-27	3.8700	3.8700	3.8700	3.8700	+4.595%	5	35	+121.705%
2025-03-13	3.7000	3.7000	3.7000	3.7000	-2.632%	5	34	+131.892%
2025-01-28	3.8000	3.8000	3.8000	3.8000	-23.232%	5	34	+125.789%
2025-01-15	4.9500	4.9500	4.9500	4.9500	+4.430%	5	39	+73.333%
2025-01-13	4.7400	4.7400	4.7400	4.7400	+48.125%	4	34	+81.013%
2024-12-11	3.2000	3.2000	3.2000	3.2000	-35.743%	30	31	+168.125%
2024-11-21	4.9800	4.9800	4.9800	4.9800	+131.628%	1	31	+72.289%
2024-10-09	2.1500	2.1500	2.1500	2.1500	0.000%	30	30	+299.070%

.dark-mode .kTh3ml{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kTh3ml{ color: #333333; background-color: white; border: 2px solid #333333; }BKR20270115C55BKR Jan 15 2027 55.00 Call (BKR270115C00055000)option OPRA

BKR20270115C55
BKR Jan 15 2027 55.00 Call (BKR270115C00055000)
option OPRA