Dark

BKR20270115C65
BKR Jan 15 2027 65.00 Call (BKR270115C00065000)
option OPRA

EOD

Oct 1, 2026

1.40+16.667%(+0.20)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.2500	1.4000	1.1500	1.4000	+16.667%	40	891	0.000%
2026-09-30	1.4500	1.4500	1.2000	1.2000	-24.528%	55	897	+16.667%
2026-09-29	1.6700	1.6700	1.5900	1.5900	-20.500%	17	928	-11.950%
2026-09-28	2.1000	2.1000	2.0000	2.0000	-4.306%	12	922	-30.000%
2026-09-25	1.7000	2.0900	1.7000	2.0900	+4.500%	81	920	-33.014%
2026-09-24	2.1200	2.1200	2.0000	2.0000	-10.314%	3	987	-30.000%
2026-09-23	2.2000	2.2300	2.2000	2.2300	+27.429%	3	988	-37.220%
2026-09-22	2.2500	2.2500	1.7500	1.7500	-20.455%	9	990	-20.000%
2026-09-21	2.1000	2.2500	2.0100	2.2000	-2.222%	9	994	-36.364%
2026-09-18	2.0100	2.2500	2.0100	2.2500	+11.386%	6	998	-37.778%
2026-09-17	2.0000	2.1000	1.9600	2.0200	-6.047%	12	1,004	-30.693%
2026-09-16	1.8000	2.2000	1.8000	2.1500	+8.586%	36	1,006	-34.884%
2026-09-15	2.2000	2.2000	1.9400	1.9800	+1.538%	15	1,005	-29.293%
2026-09-14	2.9000	2.9000	1.9300	1.9500	-27.778%	607	1,004	-28.205%
2026-09-11	3.2000	3.2500	2.2000	2.7000	-11.184%	136	852	-48.148%
2026-09-10	5.0500	5.1000	2.9500	3.0400	-40.392%	287	834	-53.947%
2026-09-09	5.7000	5.7000	4.9500	5.1000	+9.914%	450	764	-72.549%
2026-09-04	4.6000	4.6400	4.6000	4.6400	-8.841%	6	510	-69.828%
2026-09-03	5.5200	5.6000	5.0900	5.0900	-4.143%	40	510	-72.495%
2026-09-02	5.1000	5.4000	5.1000	5.3100	+2.115%	3	495	-73.635%
2026-09-01	5.0500	5.2000	4.9800	5.2000	+11.588%	11	494	-73.077%
2026-08-31	4.7000	4.7000	4.6600	4.6600	+5.192%	26	490	-69.957%
2026-08-28	4.2300	4.4300	4.2300	4.4300	-5.139%	12	471	-68.397%
2026-08-27	4.0000	4.6700	3.9000	4.6700	+6.136%	7	461	-70.021%
2026-08-26	4.1000	4.4000	4.1000	4.4000	-4.348%	2	462	-68.182%
2026-08-25	4.7000	4.8000	4.5000	4.6000	+9.524%	21	463	-69.565%
2026-08-24	4.2000	4.2000	4.2000	4.2000	-10.064%	1	443	-66.667%
2026-08-21	5.0000	5.0000	4.6700	4.6700	-4.694%	3	443	-70.021%
2026-08-20	5.0000	5.0000	4.9000	4.9000	-11.712%	4	444	-71.429%
2026-08-19	5.5500	5.5500	5.5500	5.5500	-3.310%	1	444	-74.775%
2026-08-18	5.9200	5.9200	5.7400	5.7400	-0.174%	20	443	-75.610%
2026-08-17	6.3500	6.3500	5.7500	5.7500	-5.738%	4	428	-75.652%
2026-08-14	5.9500	6.1000	5.9500	6.1000	+8.929%	7	429	-77.049%
2026-08-13	5.6000	5.6000	5.6000	5.6000	-9.677%	1	431	-75.000%
2026-08-11	6.0000	6.2000	6.0000	6.2000	+4.377%	21	430	-77.419%
2026-08-10	5.3000	5.9400	5.3000	5.9400	+17.857%	30	430	-76.431%
2026-08-07	5.0400	5.0400	5.0400	5.0400	-5.794%	2	421	-72.222%
2026-08-06	5.3000	5.3500	5.3000	5.3500	+13.830%	10	421	-73.832%
2026-08-05	4.7000	4.7000	4.7000	4.7000	+18.388%	1	420	-70.213%
2026-07-30	3.8000	3.9700	3.8000	3.9700	-9.773%	2	420	-64.736%
2026-07-29	3.8000	4.4000	3.8000	4.4000	+21.547%	15	421	-68.182%
2026-07-28	3.6200	3.6200	3.6200	3.6200	-19.556%	11	419	-61.326%
2026-07-27	5.0000	5.4000	4.5000	4.5000	+31.965%	10	430	-68.889%
2026-07-24	3.4100	3.4100	3.4100	3.4100	+15.593%	11	426	-58.944%
2026-07-23	3.0000	3.0000	2.9500	2.9500	-6.051%	14	415	-52.542%
2026-07-22	3.1400	3.1400	3.0700	3.1400	+12.143%	10	413	-55.414%
2026-07-17	2.8000	2.8000	2.8000	2.8000	-15.152%	17	417	-50.000%
2026-07-15	3.3000	3.3000	3.3000	3.3000	-5.714%	1	400	-57.576%
2026-07-14	3.6700	3.7000	3.5000	3.5000	+2.041%	4	400	-60.000%
2026-07-09	3.6400	3.6400	3.4300	3.4300	+45.957%	7	400	-59.184%
2026-07-06	2.3500	2.3500	2.3500	2.3500	+10.329%	1	399	-40.426%
2026-07-02	2.1300	2.1300	2.1300	2.1300	-27.797%	2	398	-34.272%
2026-07-01	2.9500	2.9500	2.9500	2.9500	-17.135%	1	398	-52.542%
2026-06-30	3.5600	3.5600	3.5600	3.5600	-1.111%	3	399	-60.674%
2026-06-26	3.6000	3.6000	3.6000	3.6000	-12.195%	2	399	-61.111%
2026-06-25	4.1000	4.1000	4.1000	4.1000	-6.818%	3	399	-65.854%
2026-06-22	4.5500	4.8200	4.4000	4.4000	-2.222%	29	399	-68.182%
2026-06-18	4.3900	4.7000	4.3900	4.5000	-21.053%	12	401	-68.889%
2026-06-17	5.5300	5.8100	5.5300	5.7000	-22.973%	38	401	-75.439%
2026-06-12	7.4000	7.4000	7.4000	7.4000	-5.371%	4	405	-81.081%
2026-06-10	7.6200	7.8200	7.6200	7.8200	+11.714%	2	409	-82.097%
2026-06-09	7.2000	7.2000	7.0000	7.0000	-19.355%	4	408	-80.000%
2026-06-08	8.6800	8.6800	8.6800	8.6800	-4.510%	4	412	-83.871%
2026-06-04	9.0900	9.0900	9.0900	9.0900	+13.625%	5	412	-84.598%
2026-05-29	8.6000	8.6000	8.0000	8.0000	+3.896%	17	414	-82.500%
2026-05-28	7.7000	7.7000	7.7000	7.7000	-18.947%	15	404	-81.818%
2026-05-22	9.1000	9.5000	9.1000	9.5000	+1.604%	2	391	-85.263%
2026-05-21	9.6500	9.6500	9.3500	9.3500	+5.056%	15	401	-85.027%
2026-05-18	8.9000	8.9000	8.9000	8.9000	+7.229%	5	401	-84.270%
2026-05-15	8.3000	8.3000	8.3000	8.3000	0.000%	1	401	-83.133%
2026-05-14	8.5000	8.5000	8.3000	8.3000	-7.778%	26	400	-83.133%
2026-05-13	8.8000	9.0000	8.8000	9.0000	+0.559%	30	354	-84.444%
2026-05-12	8.8000	8.9500	8.8000	8.9500	+5.294%	4	354	-84.358%
2026-05-11	8.0600	8.5000	8.0600	8.5000	+8.974%	42	354	-83.529%
2026-05-08	7.8000	7.8000	7.8000	7.8000	+0.906%	1	346	-82.051%
2026-05-07	7.3000	8.1000	7.3000	7.7300	-21.122%	21	347	-81.889%
2026-05-06	9.8000	9.8000	9.8000	9.8000	-14.035%	2	346	-85.714%
2026-05-04	11.1000	11.4000	11.1000	11.4000	+7.750%	3	346	-87.719%
2026-04-28	10.9600	11.1400	10.5800	10.5800	-4.685%	15	346	-86.767%
2026-04-27	11.2000	11.2000	11.1000	11.1000	-5.128%	4	338	-87.387%
2026-04-24	9.5000	11.7000	9.5000	11.7000	+37.647%	10	335	-88.034%
2026-04-23	9.1500	9.1500	8.3000	8.5000	+19.718%	6	331	-83.529%
2026-04-22	7.1000	7.1000	7.1000	7.1000	+17.355%	1	335	-80.282%
2026-04-21	6.0100	6.0500	6.0100	6.0500	+0.833%	2	336	-76.860%
2026-04-17	5.6000	6.0000	5.6000	6.0000	-4.153%	21	336	-76.667%
2026-04-15	6.3000	6.3000	6.2600	6.2600	-16.644%	21	341	-77.636%
2026-04-13	7.5100	7.5100	7.5100	7.5100	-4.937%	1	361	-81.358%
2026-04-10	7.9000	7.9000	7.9000	7.9000	-3.067%	2	360	-82.278%
2026-04-08	8.0000	8.1500	8.0000	8.1500	+11.644%	2	358	-82.822%
2026-04-07	7.1000	7.4000	7.0000	7.3000	-2.667%	60	357	-80.822%
2026-03-31	7.9000	8.1000	7.5000	7.5000	-0.662%	60	333	-81.333%
2026-03-30	8.8500	8.8500	7.5500	7.5500	-16.667%	6	275	-81.457%
2026-03-27	9.0600	9.0600	9.0600	9.0600	+2.955%	8	274	-84.547%
2026-03-24	8.4000	9.1700	8.4000	8.8000	+4.265%	11	267	-84.091%
2026-03-23	8.4000	8.5000	8.4000	8.4400	+17.877%	13	274	-83.412%
2026-03-20	7.2000	7.6000	7.1600	7.1600	-5.789%	22	274	-80.447%
2026-03-19	7.3000	7.6000	7.3000	7.6000	+33.333%	4	273	-81.579%
2026-03-18	5.4100	5.7000	5.4100	5.7000	+10.039%	3	271	-75.439%
2026-03-17	5.0000	5.1800	5.0000	5.1800	+12.609%	3	270	-72.973%
2026-03-16	4.6000	4.6000	4.6000	4.6000	-9.804%	8	270	-69.565%
2026-03-12	5.1000	5.1000	5.1000	5.1000	-17.476%	2	262	-72.549%
2026-03-11	5.7200	6.1900	5.7200	6.1800	-4.923%	16	262	-77.346%
2026-03-09	6.5000	6.5000	6.5000	6.5000	-10.959%	1	260	-78.462%
2026-03-06	7.3000	7.3000	7.3000	7.3000	+2.384%	5	260	-80.822%
2026-03-05	7.1300	7.1300	7.1300	7.1300	-0.972%	2	256	-80.365%
2026-03-04	7.4000	7.5000	7.1800	7.2000	-28.000%	14	255	-80.556%
2026-02-27	9.4000	10.0000	9.4000	10.0000	+8.696%	42	261	-86.000%
2026-02-26	9.0000	9.2000	9.0000	9.2000	-3.866%	3	221	-84.783%
2026-02-25	8.9500	9.5700	8.9500	9.5700	+6.333%	29	219	-85.371%
2026-02-24	9.1600	9.2500	9.0000	9.0000	+4.046%	8	219	-84.444%
2026-02-23	8.6200	8.6500	8.6000	8.6500	+14.116%	3	218	-83.815%
2026-02-20	7.3500	7.5800	7.3500	7.5800	-0.263%	2	219	-81.530%
2026-02-19	7.6000	7.6000	7.6000	7.6000	+3.121%	1	220	-81.579%
2026-02-18	7.4000	7.4000	7.3700	7.3700	+16.246%	2	220	-81.004%
2026-02-17	6.7000	6.7000	6.3400	6.3400	-10.198%	21	219	-77.918%
2026-02-13	7.0600	7.0600	7.0600	7.0600	-1.944%	1	215	-80.170%
2026-02-12	7.5000	7.5000	7.0500	7.2000	+4.348%	6	215	-80.556%
2026-02-11	6.6400	6.9000	6.6000	6.9000	+26.606%	71	214	-79.710%
2026-02-10	5.4500	5.4500	5.4500	5.4500	-8.403%	1	164	-74.312%
2026-02-09	6.4000	6.4000	5.9500	5.9500	+5.310%	2	164	-76.471%
2026-02-06	5.6500	5.6500	5.6500	5.6500	-10.032%	2	162	-75.221%
2026-02-04	6.3600	6.3600	5.8200	6.2800	+16.296%	10	164	-77.707%
2026-02-03	4.6200	5.4000	4.6200	5.4000	+12.500%	2	164	-74.074%
2026-02-02	4.6000	4.8000	4.6000	4.8000	+6.667%	8	165	-70.833%
2026-01-30	4.5000	4.5000	4.5000	4.5000	-14.286%	10	171	-68.889%
2026-01-29	5.8000	5.8000	5.2500	5.2500	+4.374%	26	161	-73.333%
2026-01-28	5.1000	5.1000	4.9000	5.0300	+7.021%	6	139	-72.167%
2026-01-27	4.9000	5.0000	4.7000	4.7000	-4.858%	11	134	-70.213%
2026-01-26	4.4000	5.2000	4.4000	4.9400	+19.036%	37	136	-71.660%
2026-01-23	4.1500	4.1500	4.1500	4.1500	+1.467%	10	113	-66.265%
2026-01-22	4.0900	4.0900	4.0900	4.0900	+36.333%	1	113	-65.770%
2026-01-20	3.1100	3.1100	2.9700	3.0000	-6.250%	20	112	-53.333%
2026-01-15	3.0000	3.2000	3.0000	3.2000	+40.969%	14	123	-56.250%
2026-01-13	1.9300	2.2700	1.9300	2.2700	+9.135%	16	129	-38.326%
2026-01-12	2.6000	2.6000	2.0800	2.0800	-7.556%	4	113	-32.692%
2026-01-09	2.2500	2.2500	2.2500	2.2500	+14.213%	1	111	-37.778%
2026-01-08	1.9700	1.9700	1.9700	1.9700	-5.288%	2	112	-28.934%
2026-01-07	2.0800	2.0800	2.0800	2.0800	-1.422%	2	112	-32.692%
2026-01-05	2.0000	2.4000	2.0000	2.1100	+29.448%	48	110	-33.649%
2025-12-15	1.6300	1.6300	1.6300	1.6300	-32.083%	10	62	-14.110%
2025-12-02	2.2500	2.4000	2.2000	2.4000	-5.882%	7	54	-41.667%
2025-12-01	2.5500	2.5500	2.5500	2.5500	0.000%	1	52	-45.098%
2025-11-24	2.5500	2.5500	2.5500	2.5500	+2.000%	1	52	-45.098%
2025-11-14	2.5000	2.5000	2.5000	2.5000	-3.846%	5	51	-44.000%
2025-11-11	2.6000	2.6000	2.6000	2.6000	-13.333%	1	46	-46.154%
2025-11-06	3.0000	3.0000	3.0000	3.0000	+46.341%	5	46	-53.333%
2025-10-28	2.0500	2.0500	2.0500	2.0500	+13.889%	9	41	-31.707%
2025-10-08	1.8000	1.8000	1.8000	1.8000	-14.286%	1	40	-22.222%
2025-10-07	2.1000	2.1000	2.1000	2.1000	+6.061%	5	34	-33.333%
2025-10-06	1.9800	1.9800	1.9800	1.9800	+0.508%	1	34	-29.293%
2025-10-01	1.9700	1.9700	1.9700	1.9700	+19.394%	1	35	-28.934%
2025-07-29	1.6500	1.6500	1.6500	1.6500	+132.394%	1	34	-15.152%
2025-05-08	0.7100	0.7100	0.7100	0.7100	-29.000%	4	33	+97.183%
2025-04-21	1.0000	1.0000	1.0000	1.0000	-52.381%	3	33	+40.000%
2025-03-18	2.2500	2.2500	2.1000	2.1000	+16.667%	4	30	-33.333%
2025-03-12	1.8000	1.8000	1.8000	1.8000	-50.276%	1	29	-22.222%
2025-02-05	3.2000	3.6200	3.2000	3.6200	+62.332%	28	29	-61.326%
2025-01-27	2.3500	2.3500	2.2300	2.2300	-23.368%	5	27	-37.220%
2025-01-21	2.7500	2.9100	2.7500	2.9100	-6.431%	4	22	-51.890%
2025-01-17	3.1100	3.1100	3.1100	3.1100	+0.323%	2	22	-54.984%
2025-01-16	3.0200	3.1000	3.0200	3.1000	+11.111%	20	22	-54.839%
2025-01-15	2.7900	2.7900	2.7900	2.7900	0.000%	2	2	-49.821%

.dark-mode .qf8zMV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qf8zMV{ color: #333333; background-color: white; border: 2px solid #333333; }BKR20270115C65BKR Jan 15 2027 65.00 Call (BKR270115C00065000)option OPRA

BKR20270115C65
BKR Jan 15 2027 65.00 Call (BKR270115C00065000)
option OPRA