Dark

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

EOD

Oct 1, 2026

4.90+8.889%(+0.40)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	4.8500	4.9000	4.7600	4.9000	+8.889%	30	2,162	0.000%
2026-09-30	4.5000	4.9000	4.5000	4.5000	-11.067%	14	2,165	+8.889%
2026-09-29	5.3100	5.3100	5.0600	5.0600	-6.296%	10	2,161	-3.162%
2026-09-25	5.4000	5.4000	5.4000	5.4000	-13.600%	1	2,151	-9.259%
2026-09-24	6.4000	6.4000	6.2500	6.2500	-0.794%	3	2,152	-21.600%
2026-09-23	6.3000	6.3000	6.3000	6.3000	+5.000%	10	2,151	-22.222%
2026-09-22	6.0000	6.2000	6.0000	6.0000	+1.695%	21	2,161	-18.333%
2026-09-21	5.9000	5.9000	5.9000	5.9000	+11.111%	9	2,159	-16.949%
2026-09-16	5.3100	5.3100	5.3100	5.3100	-11.500%	1	2,150	-7.721%
2026-09-15	6.0000	6.0000	6.0000	6.0000	+3.448%	3	2,149	-18.333%
2026-09-14	5.8000	5.8000	5.7900	5.8000	-9.375%	17	2,146	-15.517%
2026-09-11	6.4000	6.4000	6.4000	6.4000	-16.883%	2	2,131	-23.438%
2026-09-10	10.5800	10.5800	7.7000	7.7000	-31.250%	43	2,129	-36.364%
2026-09-09	11.2000	11.2000	11.2000	11.2000	+3.704%	3	2,094	-56.250%
2026-09-04	10.8000	10.8000	10.8000	10.8000	+16.631%	1	2,092	-54.630%
2026-08-27	9.2600	9.2600	9.2600	9.2600	-14.180%	1	2,092	-47.084%
2026-08-25	10.7900	10.7900	10.7900	10.7900	+11.237%	1	2,093	-54.588%
2026-08-24	10.0000	10.0000	9.7000	9.7000	-13.393%	6	2,093	-49.485%
2026-08-20	11.2000	11.2000	11.2000	11.2000	-6.119%	4	2,099	-56.250%
2026-08-18	12.7000	12.7000	11.9000	11.9300	-6.063%	15	2,095	-58.927%
2026-08-14	12.1800	12.7000	12.1800	12.7000	+9.200%	12	2,106	-61.417%
2026-08-10	11.6300	11.6300	11.6300	11.6300	+15.149%	1	2,106	-57.868%
2026-08-04	10.1000	10.1000	10.1000	10.1000	+6.316%	10	2,106	-51.485%
2026-08-03	9.0000	9.5000	9.0000	9.5000	+10.723%	3	2,096	-48.421%
2026-07-30	8.5500	8.5800	8.5500	8.5800	-3.596%	29	2,099	-42.890%
2026-07-29	8.9000	8.9000	8.9000	8.9000	-8.247%	1	2,099	-44.944%
2026-07-27	9.8000	10.6500	9.7000	9.7000	+25.323%	14	2,100	-49.485%
2026-07-24	7.7400	7.7400	7.7400	7.7400	+12.993%	1	2,110	-36.693%
2026-07-23	6.8500	6.8500	6.8500	6.8500	-3.521%	2	2,110	-28.467%
2026-07-22	7.5000	7.5000	7.1000	7.1000	+13.600%	31	2,112	-30.986%
2026-07-21	6.2500	6.2500	6.2500	6.2500	-0.794%	4	2,109	-21.600%
2026-07-20	6.5000	6.5000	6.3000	6.3000	-10.000%	8	2,113	-22.222%
2026-07-16	7.0000	7.0000	7.0000	7.0000	+3.245%	1	2,107	-30.000%
2026-07-15	6.7500	6.7800	6.7500	6.7800	-18.313%	6	2,107	-27.729%
2026-07-13	8.3000	8.3000	8.3000	8.3000	+6.410%	2	2,107	-40.964%
2026-07-10	7.8000	7.8000	7.8000	7.8000	+4.000%	8	2,105	-37.179%
2026-07-09	7.5400	7.5400	7.5000	7.5000	+2.740%	4	2,101	-34.667%
2026-07-08	7.7000	7.7000	7.3000	7.3000	+23.729%	2	2,099	-32.877%
2026-07-07	6.0000	6.0000	5.9000	5.9000	+6.306%	7	2,097	-16.949%
2026-07-02	5.5500	5.5500	5.5500	5.5500	-11.905%	1	2,095	-11.712%
2026-07-01	6.2500	6.3000	6.2500	6.3000	-20.253%	7	2,095	-22.222%
2026-06-25	8.0000	8.2500	7.9000	7.9000	-14.130%	6	2,099	-37.975%
2026-06-23	9.2000	9.2000	9.2000	9.2000	+4.545%	1	2,095	-46.739%
2026-06-22	8.8000	8.8000	8.8000	8.8000	-3.190%	1	2,095	-44.318%
2026-06-18	10.0000	10.0000	9.0800	9.0900	-15.442%	10	2,096	-46.095%
2026-06-17	10.7500	10.7500	10.7500	10.7500	-8.898%	2	2,096	-54.419%
2026-06-16	11.7400	11.8000	11.7400	11.8000	-14.493%	7	2,096	-58.475%
2026-06-03	13.7000	13.8000	13.7000	13.8000	+6.811%	5	2,089	-64.493%
2026-05-27	14.3000	14.3000	12.9200	12.9200	-20.000%	3	2,089	-62.074%
2026-05-26	16.1500	16.1500	16.1500	16.1500	+11.379%	3	2,089	-69.659%
2026-05-13	14.5000	14.5000	14.5000	14.5000	+2.837%	10	2,092	-66.207%
2026-05-11	14.1000	14.1000	14.1000	14.1000	+5.618%	1	2,102	-65.248%
2026-05-08	13.3500	13.3500	13.3500	13.3500	+4.297%	1	2,102	-63.296%
2026-05-07	12.3000	12.8000	12.3000	12.8000	-14.667%	11	2,102	-61.719%
2026-05-06	15.5000	15.5000	15.0000	15.0000	-15.730%	2	2,113	-67.333%
2026-05-04	17.8000	17.8000	17.8000	17.8000	-3.208%	1	2,115	-72.472%
2026-04-30	17.7800	18.5000	17.7800	18.3900	+3.898%	14	2,116	-73.355%
2026-04-29	17.7000	17.7000	17.7000	17.7000	-3.332%	1	2,102	-72.316%
2026-04-27	18.3100	18.3100	18.3100	18.3100	+9.641%	2	2,102	-73.239%
2026-04-24	16.7000	16.7000	16.7000	16.7000	+18.356%	1	2,104	-70.659%
2026-04-23	14.0000	14.1100	14.0000	14.1100	+36.990%	3	2,105	-65.273%
2026-04-20	10.3000	10.3000	10.3000	10.3000	-0.962%	2	2,106	-52.427%
2026-04-17	10.4000	10.4000	10.4000	10.4000	-7.143%	1	2,108	-52.885%
2026-04-16	11.2000	11.2000	11.2000	11.2000	-0.444%	1	2,109	-56.250%
2026-04-15	11.3600	11.3600	11.2500	11.2500	-15.414%	11	2,110	-56.444%
2026-04-13	13.2900	13.3000	13.2900	13.3000	+5.556%	5	2,119	-63.158%
2026-04-10	12.6000	12.6000	12.6000	12.6000	+2.439%	1	2,120	-61.111%
2026-04-07	12.3000	12.3000	12.3000	12.3000	+1.653%	1	2,121	-60.163%
2026-04-06	12.1000	12.1000	12.1000	12.1000	+0.498%	1	2,122	-59.504%
2026-04-02	12.0400	12.0400	12.0400	12.0400	-7.385%	1	2,122	-59.302%
2026-03-30	13.8900	13.8900	13.0000	13.0000	-7.143%	11	2,122	-62.308%
2026-03-25	14.0000	14.0000	14.0000	14.0000	-1.339%	1	2,133	-65.000%
2026-03-24	14.1700	14.7000	14.1700	14.1900	+0.638%	13	2,134	-65.469%
2026-03-23	14.1000	14.1000	14.1000	14.1000	+15.574%	6	2,125	-65.248%
2026-03-20	12.2000	12.2000	12.2000	12.2000	+0.247%	10	2,129	-59.836%
2026-03-19	12.1700	12.1700	12.1700	12.1700	+26.507%	2	2,139	-59.737%
2026-03-18	10.3000	10.3000	9.6200	9.6200	+16.324%	12	2,138	-49.064%
2026-03-13	8.8000	8.8000	8.2700	8.2700	-6.448%	47	2,126	-40.750%
2026-03-12	8.8700	9.0000	8.8400	8.8400	-21.770%	41	2,079	-44.570%
2026-03-09	10.8400	11.3000	10.8400	11.3000	-2.586%	11	2,116	-56.637%
2026-03-06	11.6000	11.6000	11.6000	11.6000	-5.383%	1	2,107	-57.759%
2026-03-04	11.8000	12.2600	11.8000	12.2600	-11.159%	5	2,107	-60.033%
2026-03-03	13.8000	13.8000	13.8000	13.8000	-8.851%	1	2,108	-64.493%
2026-03-02	15.4500	15.4500	15.1400	15.1400	+1.611%	4	2,108	-67.635%
2026-02-25	14.9000	14.9000	14.9000	14.9000	+4.930%	1	2,105	-67.114%
2026-02-24	14.4500	14.4500	14.2000	14.2000	+9.231%	7	2,105	-65.493%
2026-02-19	13.0000	13.0000	13.0000	13.0000	+4.000%	4	2,110	-62.308%
2026-02-18	12.5000	12.5000	12.5000	12.5000	+14.679%	1	2,114	-60.800%
2026-02-17	10.9000	10.9000	10.9000	10.9000	-10.140%	1	2,115	-55.046%
2026-02-13	11.7000	12.1300	11.7000	12.1300	+1.083%	12	2,126	-59.604%
2026-02-12	12.5000	12.6200	12.0000	12.0000	+15.385%	26	2,126	-59.167%
2026-02-09	10.4000	10.4000	10.4000	10.4000	+2.463%	1	2,151	-52.885%
2026-02-06	9.8800	10.1500	9.8800	10.1500	+5.729%	11	2,152	-51.724%
2026-02-05	10.0300	10.0300	9.5000	9.6000	-10.280%	15	2,143	-48.958%
2026-02-04	10.5400	10.7000	9.9800	10.7000	+14.561%	12	2,130	-54.206%
2026-02-03	9.3400	9.3400	9.3400	9.3400	+4.009%	1	2,120	-47.537%
2026-02-02	8.3000	8.9800	8.3000	8.9800	+6.524%	51	2,121	-45.434%
2026-01-30	8.4300	8.4300	8.4300	8.4300	-7.363%	12	2,160	-41.874%
2026-01-29	10.0500	10.0500	9.1000	9.1000	+1.224%	5	2,148	-46.154%
2026-01-28	9.0000	9.0000	8.9900	8.9900	+0.672%	4	2,146	-45.495%
2026-01-27	9.4000	9.4000	8.8500	8.9300	-1.868%	47	2,148	-45.129%
2026-01-26	8.9000	9.1000	8.7000	9.1000	+22.973%	4	2,104	-46.154%
2026-01-22	7.1500	7.4000	7.1500	7.4000	+0.680%	3	2,106	-33.784%
2026-01-21	6.5000	7.3500	6.5000	7.3500	+20.492%	48	2,109	-33.333%
2026-01-20	6.0000	6.3000	5.9600	6.1000	+1.667%	13	2,078	-19.672%
2026-01-16	6.2000	6.2000	6.0000	6.0000	-4.000%	50	2,051	-18.333%
2026-01-15	5.6000	6.2500	5.6000	6.2500	+25.000%	31	2,051	-21.600%
2026-01-14	5.0000	5.0000	5.0000	5.0000	+5.485%	5	2,040	-2.000%
2026-01-13	4.6000	4.7400	4.6000	4.7400	+18.500%	9	2,039	+3.376%
2026-01-12	5.1700	5.2500	4.0000	4.0000	-13.978%	35	2,034	+22.500%
2026-01-09	5.2000	5.3000	4.6500	4.6500	-8.824%	123	2,007	+5.376%
2026-01-08	4.3000	5.1000	4.3000	5.1000	+18.056%	28	1,930	-3.922%
2026-01-07	4.4000	4.4000	4.3200	4.3200	-8.085%	7	1,922	+13.426%
2026-01-05	4.5000	4.7000	4.5000	4.7000	+46.875%	7	1,919	+4.255%
2025-12-30	3.2000	3.2000	3.2000	3.2000	+13.475%	1	1,914	+53.125%
2025-12-23	2.8400	2.8400	2.8000	2.8200	-0.353%	24	1,915	+73.759%
2025-12-18	2.8300	2.8300	2.8300	2.8300	-9.873%	1	1,939	+73.145%
2025-12-17	3.1400	3.1400	3.1400	3.1400	-42.385%	1	1,939	+56.051%
2025-12-04	5.4500	5.4500	5.4500	5.4500	-6.034%	1	1,939	-10.092%
2025-12-03	5.8000	5.8000	5.8000	5.8000	+16.000%	2	1,938	-15.517%
2025-12-02	5.4000	5.4000	5.0000	5.0000	+11.111%	12	1,936	-2.000%
2025-11-12	4.5000	4.5000	4.5000	4.5000	+1.580%	8	1,924	+8.889%
2025-11-07	4.5000	4.5000	4.4300	4.4300	-7.708%	4	1,916	+10.609%
2025-11-03	4.8000	4.8000	4.8000	4.8000	+37.143%	5	1,918	+2.083%
2025-10-10	4.0000	4.0000	3.5000	3.5000	-22.222%	16	1,918	+40.000%
2025-10-08	4.5000	4.5000	4.5000	4.5000	-6.250%	1	1,918	+8.889%
2025-10-06	5.5000	5.5000	4.8000	4.8000	+0.629%	3	1,918	+2.083%
2025-10-03	4.7700	4.7700	4.7700	4.7700	+3.696%	1	1,917	+2.725%
2025-10-01	4.6000	4.6000	4.6000	4.6000	+4.545%	10	1,917	+6.522%
2025-09-30	4.5500	4.5500	4.4000	4.4000	-18.519%	6	1,907	+11.364%
2025-09-29	5.3600	5.5000	5.3600	5.4000	-1.818%	17	1,908	-9.259%
2025-09-26	5.5000	5.5000	5.5000	5.5000	+3.189%	54	1,892	-10.909%
2025-09-25	5.5000	5.5000	5.3300	5.3300	+2.500%	31	1,892	-8.068%
2025-09-24	5.3600	5.3600	5.2000	5.2000	+6.122%	4	1,867	-5.769%
2025-09-23	4.9000	4.9000	4.9000	4.9000	+13.953%	2	1,863	0.000%
2025-09-22	4.2000	4.3000	4.2000	4.3000	+13.158%	19	1,865	+13.953%
2025-09-12	3.8000	3.8000	3.8000	3.8000	+8.571%	1	1,846	+28.947%
2025-09-04	3.5000	3.5000	3.5000	3.5000	+6.061%	54	1,845	+40.000%
2025-09-02	3.5000	3.5000	3.2200	3.3000	0.000%	4	1,845	+48.485%
2025-08-28	3.3000	3.7000	3.2000	3.3000	+10.000%	164	1,846	+48.485%
2025-08-27	3.0000	3.0000	3.0000	3.0000	+7.143%	17	1,752	+63.333%
2025-08-22	2.6500	2.8000	2.6000	2.8000	+11.111%	70	1,769	+75.000%
2025-08-20	2.5200	3.6000	2.3000	2.5200	+0.800%	310	1,780	+94.444%
2025-08-15	2.7300	3.4600	2.5000	2.5000	-0.398%	55	1,625	+96.000%
2025-08-14	2.4700	2.5100	2.4300	2.5100	+2.449%	326	1,572	+95.219%
2025-08-13	2.2000	2.4500	2.1000	2.4500	+2.510%	529	1,309	+100.000%
2025-08-12	2.3500	2.4700	2.3500	2.3900	-9.811%	687	1,009	+105.021%
2025-08-07	2.6500	2.6500	2.6500	2.6500	0.000%	1	645	+84.906%
2025-08-04	2.6500	2.6500	2.6500	2.6500	-5.357%	54	644	+84.906%
2025-08-01	2.7500	2.8000	2.7500	2.8000	-15.152%	8	644	+75.000%
2025-07-31	3.3000	3.3000	3.3000	3.3000	-8.333%	3	636	+48.485%
2025-07-30	3.6000	3.6000	3.6000	3.6000	-3.226%	5	633	+36.111%
2025-07-29	3.7200	3.7200	3.7200	3.7200	+6.286%	250	628	+31.720%
2025-07-24	3.1800	3.5000	3.1800	3.5000	+16.667%	350	378	+40.000%
2025-07-23	3.0000	3.0000	3.0000	3.0000	+81.818%	54	101	+63.333%
2025-07-15	1.6500	1.6500	1.6500	1.6500	+25.000%	1	47	+196.970%
2025-06-24	1.3200	1.3200	1.3200	1.3200	-26.667%	1	52	+271.212%
2025-06-23	1.9000	1.9000	1.8000	1.8000	-2.703%	2	52	+172.222%
2025-06-16	1.8500	1.8500	1.8500	1.8500	+131.250%	1	51	+164.865%
2025-06-03	0.8000	0.8000	0.8000	0.8000	-47.712%	4	51	+512.500%
2025-05-21	1.5300	1.5300	1.5300	1.5300	+6.250%	2	55	+220.261%
2025-05-15	1.4500	1.4500	1.4400	1.4400	-14.793%	5	55	+240.278%
2025-05-12	1.6900	1.6900	1.6900	1.6900	+8.333%	5	50	+189.941%
2025-05-08	1.5600	1.5600	1.5600	1.5600	+20.000%	5	50	+214.103%
2025-05-05	1.3000	1.3000	1.3000	1.3000	-33.673%	5	45	+276.923%
2025-04-22	1.9600	1.9600	1.9600	1.9600	+18.788%	5	40	+150.000%
2025-04-09	1.6500	1.6500	1.6500	1.6500	-57.364%	5	35	+196.970%
2025-03-27	3.8700	3.8700	3.8700	3.8700	+4.595%	5	35	+26.615%
2025-03-13	3.7000	3.7000	3.7000	3.7000	-2.632%	5	34	+32.432%
2025-01-28	3.8000	3.8000	3.8000	3.8000	-23.232%	5	34	+28.947%
2025-01-15	4.9500	4.9500	4.9500	4.9500	+4.430%	5	39	-1.010%
2025-01-13	4.7400	4.7400	4.7400	4.7400	+48.125%	4	34	+3.376%
2024-12-11	3.2000	3.2000	3.2000	3.2000	-35.743%	30	31	+53.125%
2024-11-21	4.9800	4.9800	4.9800	4.9800	+131.628%	1	31	-1.606%
2024-10-09	2.1500	2.1500	2.1500	2.1500	0.000%	30	30	+127.907%

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