Dark

BKR20270115C70
BKR Jan 15 2027 70.00 Call (BKR270115C00070000)
option OPRA

EOD

Jul 30, 2026

2.49-7.778%(-0.21)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.4900	2.4900	2.4900	2.4900	-7.778%	16	1,085	0.000%
2026-07-29	2.6500	2.7000	2.6500	2.7000	-1.818%	207	1,083	-7.778%
2026-07-27	3.2000	3.2000	2.7500	2.7500	+34.146%	8	1,131	-9.455%
2026-07-24	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,127	+21.463%
2026-07-22	2.0000	2.0000	2.0000	2.0000	+17.647%	3	1,128	+24.500%
2026-07-21	1.6500	1.7000	1.6500	1.7000	-6.077%	21	1,128	+46.471%
2026-07-20	1.8100	1.8100	1.8100	1.8100	-3.723%	4	1,127	+37.569%
2026-07-17	1.9000	1.9500	1.8100	1.8800	-16.444%	10	1,127	+32.447%
2026-07-14	2.2500	2.2500	2.2500	2.2500	-6.250%	4	1,128	+10.667%
2026-07-13	2.4000	2.4000	2.4000	2.4000	0.000%	1	1,124	+3.750%
2026-07-09	2.2000	2.4500	2.2000	2.4000	+9.091%	52	1,123	+3.750%
2026-07-08	2.2000	2.2000	2.2000	2.2000	+37.500%	1	1,098	+13.182%
2026-07-07	1.6000	1.6000	1.5300	1.6000	+14.286%	22	1,098	+55.625%
2026-07-06	1.5000	1.5700	1.4000	1.4000	0.000%	17	1,106	+77.857%
2026-07-02	1.3500	1.4000	1.3500	1.4000	-22.222%	134	971	+77.857%
2026-07-01	1.8000	1.8000	1.8000	1.8000	-20.000%	1	971	+38.333%
2026-06-30	2.5000	2.5000	2.2500	2.2500	-4.255%	2	972	+10.667%
2026-06-24	2.4500	2.4500	2.3500	2.3500	-26.563%	12	973	+5.957%
2026-06-18	3.2500	3.2500	3.2000	3.2000	-20.000%	11	951	-22.188%
2026-06-17	3.8000	4.1100	3.8000	4.0000	-6.977%	36	951	-37.750%
2026-06-16	4.6700	4.7000	4.3000	4.3000	-10.417%	186	927	-42.093%
2026-06-15	4.4000	4.8000	4.4000	4.8000	-9.434%	4	781	-48.125%
2026-06-12	5.3000	5.3000	5.3000	5.3000	-7.018%	2	784	-53.019%
2026-06-10	5.7000	5.7000	5.7000	5.7000	-1.724%	1	786	-56.316%
2026-06-09	6.0000	6.0000	5.5000	5.8000	-9.375%	6	785	-57.069%
2026-06-08	6.4600	6.4600	6.3000	6.4000	+16.364%	70	779	-61.094%
2026-06-05	6.4000	6.4000	5.5000	5.5000	-23.611%	25	711	-54.727%
2026-06-04	6.6000	7.2000	6.6000	7.2000	+16.129%	12	705	-65.417%
2026-06-02	6.1300	6.2000	6.1300	6.2000	+11.712%	11	694	-59.839%
2026-06-01	5.6000	5.8000	5.3000	5.5500	-13.281%	77	683	-55.135%
2026-05-29	6.3000	6.4000	6.2000	6.4000	+4.918%	11	677	-61.094%
2026-05-28	6.1000	6.2000	6.0000	6.1000	+7.018%	9	675	-59.180%
2026-05-27	5.5000	5.7000	5.5000	5.7000	-26.261%	15	672	-56.316%
2026-05-26	7.3000	8.0000	7.3000	7.7300	+10.429%	18	662	-67.788%
2026-05-22	7.0000	7.0000	7.0000	7.0000	0.000%	2	646	-64.429%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-4.110%	5	651	-64.429%
2026-05-20	7.7000	7.8000	7.3000	7.3000	+5.951%	13	651	-65.890%
2026-05-19	7.3500	7.3500	6.8000	6.8900	-2.958%	5	643	-63.861%
2026-05-18	7.1000	7.1000	7.1000	7.1000	+13.600%	10	643	-64.930%
2026-05-15	6.3000	6.3000	6.2500	6.2500	-3.698%	2	643	-60.160%
2026-05-14	6.3000	6.4900	6.2100	6.4900	-4.559%	11	642	-61.633%
2026-05-13	6.4000	6.8000	6.4000	6.8000	+3.030%	392	512	-63.382%
2026-05-12	5.9000	6.6000	5.9000	6.6000	+5.600%	15	512	-62.273%
2026-05-11	6.2000	6.2500	6.2000	6.2500	+7.759%	6	512	-60.160%
2026-05-08	5.8900	6.0000	5.8000	5.8000	-4.918%	6	507	-57.069%
2026-05-07	6.0000	6.1000	5.7000	6.1000	-14.085%	3	505	-59.180%
2026-05-06	7.1000	7.1000	7.1000	7.1000	-19.774%	1	506	-64.930%
2026-05-05	8.8500	8.8500	8.8500	8.8500	-1.448%	2	506	-71.864%
2026-05-04	8.9800	8.9800	8.9800	8.9800	-0.222%	1	506	-72.272%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+0.559%	24	529	-72.333%
2026-04-30	8.9500	8.9500	8.9500	8.9500	+12.720%	2	529	-72.179%
2026-04-29	7.9400	7.9400	7.9400	7.9400	-6.588%	1	529	-68.640%
2026-04-27	8.5900	8.6100	8.5000	8.5000	-4.494%	9	530	-70.706%
2026-04-24	8.3000	9.2000	7.7700	8.9000	+45.902%	43	524	-72.022%
2026-04-23	6.4200	6.9000	6.1000	6.1000	+22.000%	50	499	-59.180%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+16.550%	1	499	-50.200%
2026-04-21	4.2900	4.2900	4.2900	4.2900	-8.723%	1	500	-41.958%
2026-04-20	4.7000	4.7000	4.7000	4.7000	+6.818%	1	500	-47.021%
2026-04-17	4.4500	4.4500	4.4000	4.4000	-3.930%	3	501	-43.409%
2026-04-16	4.1000	4.5800	4.1000	4.5800	-8.400%	2	498	-45.633%
2026-04-14	5.3000	5.3000	5.0000	5.0000	-13.793%	3	498	-50.200%
2026-04-13	6.2000	6.2000	5.8000	5.8000	-1.695%	3	498	-57.069%
2026-04-10	5.9000	5.9000	5.9000	5.9000	-11.940%	1	498	-57.797%
2026-04-09	7.0000	7.0000	6.7000	6.7000	+15.517%	6	497	-62.836%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+3.571%	2	491	-57.069%
2026-04-07	5.5000	5.6000	5.5000	5.6000	+3.704%	25	491	-55.536%
2026-04-06	5.3000	5.4000	5.3000	5.4000	+1.887%	4	468	-53.889%
2026-04-02	5.3000	5.3000	5.3000	5.3000	-5.694%	3	469	-53.019%
2026-03-31	6.1400	6.1400	5.6200	5.6200	-9.355%	13	469	-55.694%
2026-03-30	6.4800	6.4800	6.0000	6.2000	-6.061%	3	472	-59.839%
2026-03-25	7.0000	7.0000	6.6000	6.6000	-9.589%	2	473	-62.273%
2026-03-24	7.3000	7.3000	7.3000	7.3000	+13.354%	1	475	-65.890%
2026-03-23	6.0000	6.7000	6.0000	6.4400	+19.259%	5	474	-61.335%
2026-03-20	5.9000	5.9000	5.4000	5.4000	-3.571%	7	471	-53.889%
2026-03-19	5.4000	5.6000	5.4000	5.6000	+36.585%	6	470	-55.536%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+2.500%	2	470	-39.268%
2026-03-17	3.3200	4.0000	3.3200	4.0000	+29.450%	7	470	-37.750%
2026-03-16	3.1000	3.2000	3.0900	3.0900	-4.630%	93	470	-19.417%
2026-03-13	3.4100	3.4100	3.2400	3.2400	-12.432%	55	391	-23.148%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-19.565%	2	374	-32.703%
2026-03-11	4.3000	4.6000	4.3000	4.6000	-6.122%	4	374	-45.870%
2026-03-09	4.9000	4.9000	4.9000	4.9000	-9.259%	1	375	-49.184%
2026-03-06	5.2000	5.4000	5.2000	5.4000	+1.887%	6	399	-53.889%
2026-03-05	5.4000	5.5000	5.3000	5.3000	-3.636%	5	401	-53.019%
2026-03-04	5.5000	5.5000	5.5000	5.5000	-26.764%	1	401	-54.727%
2026-02-27	7.8000	7.8000	7.2000	7.5100	+0.941%	33	401	-66.844%
2026-02-26	6.8500	7.5000	6.8500	7.4400	+1.639%	40	419	-66.532%
2026-02-25	7.0000	7.4000	7.0000	7.3200	+4.571%	41	368	-65.984%
2026-02-24	6.5000	7.0000	6.5000	7.0000	+6.061%	4	368	-64.429%
2026-02-23	6.2000	6.6000	6.2000	6.6000	+17.857%	2	370	-62.273%
2026-02-19	5.7000	5.8200	5.6000	5.6000	+3.704%	5	371	-55.536%
2026-02-18	5.2000	5.4000	5.2000	5.4000	+28.571%	5	371	-53.889%
2026-02-17	4.2000	4.2000	4.2000	4.2000	-18.762%	4	369	-40.714%
2026-02-13	5.1000	5.3000	5.1000	5.1700	-0.577%	8	369	-51.838%
2026-02-12	5.6000	5.6000	4.9000	5.2000	0.000%	22	369	-52.115%
2026-02-11	5.1000	6.1000	5.1000	5.2000	+22.353%	12	365	-52.115%
2026-02-10	4.4000	4.4000	4.1000	4.2500	-5.556%	28	369	-41.412%
2026-02-04	3.6300	4.6000	3.6300	4.5000	+28.571%	31	346	-44.667%
2026-02-02	3.2700	3.5000	3.2500	3.5000	0.000%	18	334	-28.857%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+2.941%	5	347	-28.857%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-5.556%	1	342	-26.765%
2026-01-26	3.6000	3.6000	3.6000	3.6000	+16.129%	3	342	-30.833%
2026-01-23	3.0600	3.1000	2.9000	3.1000	+9.155%	47	340	-19.677%
2026-01-22	2.6500	2.8400	2.6500	2.8400	+1.429%	4	296	-12.324%
2026-01-21	2.3500	2.8000	2.3500	2.8000	+27.273%	5	293	-11.071%
2026-01-20	2.3500	2.3500	2.2000	2.2000	+2.804%	3	294	+13.182%
2026-01-16	2.2500	2.2500	2.1400	2.1400	+0.943%	23	277	+16.355%
2026-01-15	1.9900	2.2500	1.9900	2.1200	+24.706%	54	277	+17.453%
2026-01-14	1.7000	1.7000	1.7000	1.7000	+4.294%	1	328	+46.471%
2026-01-13	1.5500	1.6300	1.5500	1.6300	+20.741%	3	328	+52.761%
2026-01-12	1.7500	1.7500	1.3500	1.3500	-8.163%	8	329	+84.444%
2026-01-09	1.4700	1.4700	1.4700	1.4700	-5.769%	1	335	+69.388%
2026-01-08	1.3500	1.5600	1.3500	1.5600	+11.429%	7	335	+59.615%
2026-01-07	1.4000	1.4000	1.4000	1.4000	-15.152%	3	334	+77.857%
2026-01-05	1.4100	1.6500	1.4100	1.6500	+108.861%	90	423	+50.909%
2025-12-29	0.7900	0.7900	0.7900	0.7900	-26.852%	1	423	+215.190%
2025-12-16	3.9000	3.9000	0.7400	1.0800	0.000%	3	423	+130.556%
2025-12-09	1.0800	1.0800	1.0800	1.0800	-35.329%	1	424	+130.556%
2025-12-05	2.0800	2.0800	1.6700	1.6700	+7.742%	69	424	+49.102%
2025-12-02	1.3500	1.8000	1.3500	1.5500	0.000%	20	492	+60.645%
2025-12-01	1.5500	1.5500	1.5500	1.5500	0.000%	1	487	+60.645%
2025-11-24	1.7000	1.7000	1.5000	1.5500	+3.333%	8	487	+60.645%
2025-10-30	1.6500	1.6500	1.5000	1.5000	-6.250%	263	488	+66.000%
2025-09-26	2.5800	2.5800	1.4000	1.6000	+49.533%	78	227	+55.625%
2025-09-23	1.0200	1.0700	1.0000	1.0700	+28.916%	3	229	+132.710%
2025-09-22	1.1500	1.1500	0.8300	0.8300	-17.000%	11	229	+200.000%
2025-09-11	0.8600	1.0000	0.8300	1.0000	+66.667%	6	229	+149.000%
2025-08-28	0.6000	0.6000	0.5900	0.6000	-7.692%	9	231	+315.000%
2025-08-20	0.6600	0.6600	0.6500	0.6500	-26.966%	5	231	+283.077%
2025-07-31	0.9500	0.9500	0.8900	0.8900	-27.049%	5	231	+179.775%
2025-07-28	1.2200	1.2200	1.2200	1.2200	+50.617%	2	227	+104.098%
2025-07-24	0.7400	0.8100	0.5300	0.8100	+189.286%	4	227	+207.407%
2025-07-16	0.2800	0.2800	0.2800	0.2800	+250.000%	80	227	+789.286%
2025-07-03	0.0800	0.0800	0.0800	0.0800	-75.758%	5	227	+3,012.500%
2025-07-02	0.3300	0.3300	0.3300	0.3300	-5.714%	5	227	+654.545%
2025-07-01	0.3500	0.3500	0.3500	0.3500	+40.000%	25	225	+611.429%
2025-06-25	0.4000	0.4000	0.2500	0.2500	-16.667%	193	210	+896.000%
2025-06-17	0.3000	0.3000	0.3000	0.3000	0.000%	2	37	+730.000%
2025-06-12	0.3000	0.3000	0.3000	0.3000	+15.385%	40	39	+730.000%
2025-06-02	0.2600	0.2600	0.2600	0.2600	-18.750%	1	43	+857.692%
2025-05-19	0.3200	0.3200	0.3200	0.3200	0.000%	1	44	+678.125%
2025-05-16	0.3200	0.3200	0.3200	0.3200	-13.514%	20	43	+678.125%
2025-05-15	0.3700	0.3700	0.3700	0.3700	-17.778%	10	33	+572.973%
2025-05-14	0.4800	0.4800	0.4500	0.4500	+4.651%	14	23	+453.333%
2025-05-13	0.5000	0.5000	0.4300	0.4300	-46.250%	6	10	+479.070%
2025-04-04	0.8000	0.8000	0.8000	0.8000	-43.662%	2	4	+211.250%
2025-04-02	1.4700	1.4700	1.4200	1.4200	+1.429%	2	3	+75.352%
2025-03-21	1.4000	1.4000	1.4000	1.4000	-39.130%	4	3	+77.857%
2025-02-19	2.3000	2.3200	2.3000	2.3000	-9.804%	15	1	+8.261%
2025-02-05	2.5500	2.5500	2.5500	2.5500	+18.605%	1	16	-2.353%
2025-02-03	2.1500	2.1500	2.1500	2.1500	+43.333%	1	15	+15.814%
2025-01-28	1.5000	1.5000	1.5000	1.5000	-6.832%	1	16	+66.000%
2025-01-27	1.5700	1.6300	1.5700	1.6100	0.000%	15	15	+54.658%

.dark-mode .LFVk5x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LFVk5x{ color: #333333; background-color: white; border: 2px solid #333333; }BKR20270115C70BKR Jan 15 2027 70.00 Call (BKR270115C00070000)option OPRA

BKR20270115C70
BKR Jan 15 2027 70.00 Call (BKR270115C00070000)
option OPRA