Dark

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

EOD

Oct 1, 2026

0.6700-27.174%(-0.2500)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5700	0.6700	0.5700	0.6700	-27.174%	21	1,297	0.000%
2026-09-29	0.9200	0.9200	0.9200	0.9200	-14.019%	13	1,305	-27.174%
2026-09-25	1.1300	1.1300	1.0700	1.0700	-4.464%	2	1,292	-37.383%
2026-09-24	1.2000	1.2000	1.0600	1.1200	-6.667%	23	1,292	-40.179%
2026-09-23	1.1500	1.2500	1.1500	1.2000	+14.286%	15	1,277	-44.167%
2026-09-22	0.9500	1.1000	0.9500	1.0500	-17.969%	13	1,285	-36.190%
2026-09-21	1.2200	1.2800	1.2200	1.2800	+20.755%	17	1,285	-47.656%
2026-09-18	1.0600	1.0600	1.0600	1.0600	-3.636%	16	1,295	-36.792%
2026-09-17	1.1000	1.1000	1.1000	1.1000	+10.000%	25	1,311	-39.091%
2026-09-16	1.1700	1.1700	1.0000	1.0000	-13.043%	7	1,311	-33.000%
2026-09-15	1.1500	1.1500	1.1500	1.1500	0.000%	3	1,308	-41.739%
2026-09-14	1.2400	1.2500	1.1000	1.1500	-7.258%	14	1,308	-41.739%
2026-09-11	1.7800	1.7800	1.2400	1.2400	-29.143%	5	1,308	-45.968%
2026-09-10	2.1800	2.2300	1.7500	1.7500	-43.548%	36	1,307	-61.714%
2026-09-09	3.5000	3.6000	3.0000	3.1000	+6.897%	84	1,290	-78.387%
2026-09-04	2.9000	2.9000	2.9000	2.9000	-7.348%	1	1,265	-76.897%
2026-09-03	3.2500	3.2500	3.1300	3.1300	+6.826%	5	1,265	-78.594%
2026-09-02	2.9300	2.9300	2.9300	2.9300	-8.438%	2	1,263	-77.133%
2026-09-01	3.1200	3.2000	3.1200	3.2000	+3.226%	2	1,263	-79.063%
2026-08-31	3.1000	3.3000	2.8000	3.1000	+12.727%	290	1,262	-78.387%
2026-08-27	2.7500	2.7500	2.7500	2.7500	+3.774%	20	1,197	-75.636%
2026-08-26	2.6500	2.6500	2.6500	2.6500	-7.018%	1	1,197	-74.717%
2026-08-25	2.8000	2.8500	2.8000	2.8500	+5.556%	16	1,197	-76.491%
2026-08-24	2.3500	2.7000	2.3500	2.7000	-6.897%	8	1,181	-75.185%
2026-08-21	2.9000	2.9000	2.9000	2.9000	-9.375%	1	1,173	-76.897%
2026-08-20	3.2000	3.2000	3.2000	3.2000	-13.978%	44	1,173	-79.063%
2026-08-19	3.7200	3.7200	3.7200	3.7200	+3.621%	1	1,136	-81.989%
2026-08-14	3.5900	3.5900	3.5900	3.5900	+2.571%	1	1,136	-81.337%
2026-08-13	3.8000	3.8000	3.5000	3.5000	-16.667%	17	1,136	-80.857%
2026-08-12	4.2000	4.3000	4.1000	4.2000	0.000%	125	1,120	-84.048%
2026-08-11	4.2000	4.2000	4.2000	4.2000	+7.692%	7	1,077	-84.048%
2026-08-10	3.8000	3.9000	3.8000	3.9000	+18.182%	13	1,077	-82.821%
2026-08-07	3.5000	3.5000	3.3000	3.3000	-2.941%	20	1,087	-79.697%
2026-08-06	3.3000	3.4000	3.3000	3.4000	+13.333%	3	1,068	-80.294%
2026-08-04	3.0000	3.0000	3.0000	3.0000	+3.448%	7	1,070	-77.667%
2026-08-03	2.7000	2.9000	2.6700	2.9000	+6.618%	24	1,076	-76.897%
2026-07-31	2.6700	2.7200	2.6700	2.7200	+9.237%	21	1,086	-75.368%
2026-07-30	2.4900	2.4900	2.4900	2.4900	-7.778%	16	1,085	-73.092%
2026-07-29	2.6500	2.7000	2.6500	2.7000	-1.818%	207	1,083	-75.185%
2026-07-27	3.2000	3.2000	2.7500	2.7500	+34.146%	8	1,131	-75.636%
2026-07-24	2.0500	2.0500	2.0500	2.0500	+2.500%	1	1,127	-67.317%
2026-07-22	2.0000	2.0000	2.0000	2.0000	+17.647%	3	1,128	-66.500%
2026-07-21	1.6500	1.7000	1.6500	1.7000	-6.077%	21	1,128	-60.588%
2026-07-20	1.8100	1.8100	1.8100	1.8100	-3.723%	4	1,127	-62.983%
2026-07-17	1.9000	1.9500	1.8100	1.8800	-16.444%	10	1,127	-64.362%
2026-07-14	2.2500	2.2500	2.2500	2.2500	-6.250%	4	1,128	-70.222%
2026-07-13	2.4000	2.4000	2.4000	2.4000	0.000%	1	1,124	-72.083%
2026-07-09	2.2000	2.4500	2.2000	2.4000	+9.091%	52	1,123	-72.083%
2026-07-08	2.2000	2.2000	2.2000	2.2000	+37.500%	1	1,098	-69.545%
2026-07-07	1.6000	1.6000	1.5300	1.6000	+14.286%	22	1,098	-58.125%
2026-07-06	1.5000	1.5700	1.4000	1.4000	0.000%	17	1,106	-52.143%
2026-07-02	1.3500	1.4000	1.3500	1.4000	-22.222%	134	971	-52.143%
2026-07-01	1.8000	1.8000	1.8000	1.8000	-20.000%	1	971	-62.778%
2026-06-30	2.5000	2.5000	2.2500	2.2500	-4.255%	2	972	-70.222%
2026-06-24	2.4500	2.4500	2.3500	2.3500	-26.563%	12	973	-71.489%
2026-06-18	3.2500	3.2500	3.2000	3.2000	-20.000%	11	951	-79.063%
2026-06-17	3.8000	4.1100	3.8000	4.0000	-6.977%	36	951	-83.250%
2026-06-16	4.6700	4.7000	4.3000	4.3000	-10.417%	186	927	-84.419%
2026-06-15	4.4000	4.8000	4.4000	4.8000	-9.434%	4	781	-86.042%
2026-06-12	5.3000	5.3000	5.3000	5.3000	-7.018%	2	784	-87.358%
2026-06-10	5.7000	5.7000	5.7000	5.7000	-1.724%	1	786	-88.246%
2026-06-09	6.0000	6.0000	5.5000	5.8000	-9.375%	6	785	-88.448%
2026-06-08	6.4600	6.4600	6.3000	6.4000	+16.364%	70	779	-89.531%
2026-06-05	6.4000	6.4000	5.5000	5.5000	-23.611%	25	711	-87.818%
2026-06-04	6.6000	7.2000	6.6000	7.2000	+16.129%	12	705	-90.694%
2026-06-02	6.1300	6.2000	6.1300	6.2000	+11.712%	11	694	-89.194%
2026-06-01	5.6000	5.8000	5.3000	5.5500	-13.281%	77	683	-87.928%
2026-05-29	6.3000	6.4000	6.2000	6.4000	+4.918%	11	677	-89.531%
2026-05-28	6.1000	6.2000	6.0000	6.1000	+7.018%	9	675	-89.016%
2026-05-27	5.5000	5.7000	5.5000	5.7000	-26.261%	15	672	-88.246%
2026-05-26	7.3000	8.0000	7.3000	7.7300	+10.429%	18	662	-91.332%
2026-05-22	7.0000	7.0000	7.0000	7.0000	0.000%	2	646	-90.429%
2026-05-21	7.0000	7.0000	7.0000	7.0000	-4.110%	5	651	-90.429%
2026-05-20	7.7000	7.8000	7.3000	7.3000	+5.951%	13	651	-90.822%
2026-05-19	7.3500	7.3500	6.8000	6.8900	-2.958%	5	643	-90.276%
2026-05-18	7.1000	7.1000	7.1000	7.1000	+13.600%	10	643	-90.563%
2026-05-15	6.3000	6.3000	6.2500	6.2500	-3.698%	2	643	-89.280%
2026-05-14	6.3000	6.4900	6.2100	6.4900	-4.559%	11	642	-89.676%
2026-05-13	6.4000	6.8000	6.4000	6.8000	+3.030%	392	512	-90.147%
2026-05-12	5.9000	6.6000	5.9000	6.6000	+5.600%	15	512	-89.848%
2026-05-11	6.2000	6.2500	6.2000	6.2500	+7.759%	6	512	-89.280%
2026-05-08	5.8900	6.0000	5.8000	5.8000	-4.918%	6	507	-88.448%
2026-05-07	6.0000	6.1000	5.7000	6.1000	-14.085%	3	505	-89.016%
2026-05-06	7.1000	7.1000	7.1000	7.1000	-19.774%	1	506	-90.563%
2026-05-05	8.8500	8.8500	8.8500	8.8500	-1.448%	2	506	-92.429%
2026-05-04	8.9800	8.9800	8.9800	8.9800	-0.222%	1	506	-92.539%
2026-05-01	9.0000	9.0000	9.0000	9.0000	+0.559%	24	529	-92.556%
2026-04-30	8.9500	8.9500	8.9500	8.9500	+12.720%	2	529	-92.514%
2026-04-29	7.9400	7.9400	7.9400	7.9400	-6.588%	1	529	-91.562%
2026-04-27	8.5900	8.6100	8.5000	8.5000	-4.494%	9	530	-92.118%
2026-04-24	8.3000	9.2000	7.7700	8.9000	+45.902%	43	524	-92.472%
2026-04-23	6.4200	6.9000	6.1000	6.1000	+22.000%	50	499	-89.016%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+16.550%	1	499	-86.600%
2026-04-21	4.2900	4.2900	4.2900	4.2900	-8.723%	1	500	-84.382%
2026-04-20	4.7000	4.7000	4.7000	4.7000	+6.818%	1	500	-85.745%
2026-04-17	4.4500	4.4500	4.4000	4.4000	-3.930%	3	501	-84.773%
2026-04-16	4.1000	4.5800	4.1000	4.5800	-8.400%	2	498	-85.371%
2026-04-14	5.3000	5.3000	5.0000	5.0000	-13.793%	3	498	-86.600%
2026-04-13	6.2000	6.2000	5.8000	5.8000	-1.695%	3	498	-88.448%
2026-04-10	5.9000	5.9000	5.9000	5.9000	-11.940%	1	498	-88.644%
2026-04-09	7.0000	7.0000	6.7000	6.7000	+15.517%	6	497	-90.000%
2026-04-08	5.8000	5.8000	5.8000	5.8000	+3.571%	2	491	-88.448%
2026-04-07	5.5000	5.6000	5.5000	5.6000	+3.704%	25	491	-88.036%
2026-04-06	5.3000	5.4000	5.3000	5.4000	+1.887%	4	468	-87.593%
2026-04-02	5.3000	5.3000	5.3000	5.3000	-5.694%	3	469	-87.358%
2026-03-31	6.1400	6.1400	5.6200	5.6200	-9.355%	13	469	-88.078%
2026-03-30	6.4800	6.4800	6.0000	6.2000	-6.061%	3	472	-89.194%
2026-03-25	7.0000	7.0000	6.6000	6.6000	-9.589%	2	473	-89.848%
2026-03-24	7.3000	7.3000	7.3000	7.3000	+13.354%	1	475	-90.822%
2026-03-23	6.0000	6.7000	6.0000	6.4400	+19.259%	5	474	-89.596%
2026-03-20	5.9000	5.9000	5.4000	5.4000	-3.571%	7	471	-87.593%
2026-03-19	5.4000	5.6000	5.4000	5.6000	+36.585%	6	470	-88.036%
2026-03-18	4.1000	4.1000	4.1000	4.1000	+2.500%	2	470	-83.659%
2026-03-17	3.3200	4.0000	3.3200	4.0000	+29.450%	7	470	-83.250%
2026-03-16	3.1000	3.2000	3.0900	3.0900	-4.630%	93	470	-78.317%
2026-03-13	3.4100	3.4100	3.2400	3.2400	-12.432%	55	391	-79.321%
2026-03-12	3.7000	3.7000	3.7000	3.7000	-19.565%	2	374	-81.892%
2026-03-11	4.3000	4.6000	4.3000	4.6000	-6.122%	4	374	-85.435%
2026-03-09	4.9000	4.9000	4.9000	4.9000	-9.259%	1	375	-86.327%
2026-03-06	5.2000	5.4000	5.2000	5.4000	+1.887%	6	399	-87.593%
2026-03-05	5.4000	5.5000	5.3000	5.3000	-3.636%	5	401	-87.358%
2026-03-04	5.5000	5.5000	5.5000	5.5000	-26.764%	1	401	-87.818%
2026-02-27	7.8000	7.8000	7.2000	7.5100	+0.941%	33	401	-91.079%
2026-02-26	6.8500	7.5000	6.8500	7.4400	+1.639%	40	419	-90.995%
2026-02-25	7.0000	7.4000	7.0000	7.3200	+4.571%	41	368	-90.847%
2026-02-24	6.5000	7.0000	6.5000	7.0000	+6.061%	4	368	-90.429%
2026-02-23	6.2000	6.6000	6.2000	6.6000	+17.857%	2	370	-89.848%
2026-02-19	5.7000	5.8200	5.6000	5.6000	+3.704%	5	371	-88.036%
2026-02-18	5.2000	5.4000	5.2000	5.4000	+28.571%	5	371	-87.593%
2026-02-17	4.2000	4.2000	4.2000	4.2000	-18.762%	4	369	-84.048%
2026-02-13	5.1000	5.3000	5.1000	5.1700	-0.577%	8	369	-87.041%
2026-02-12	5.6000	5.6000	4.9000	5.2000	0.000%	22	369	-87.115%
2026-02-11	5.1000	6.1000	5.1000	5.2000	+22.353%	12	365	-87.115%
2026-02-10	4.4000	4.4000	4.1000	4.2500	-5.556%	28	369	-84.235%
2026-02-04	3.6300	4.6000	3.6300	4.5000	+28.571%	31	346	-85.111%
2026-02-02	3.2700	3.5000	3.2500	3.5000	0.000%	18	334	-80.857%
2026-01-29	3.5000	3.5000	3.5000	3.5000	+2.941%	5	347	-80.857%
2026-01-27	3.4000	3.4000	3.4000	3.4000	-5.556%	1	342	-80.294%
2026-01-26	3.6000	3.6000	3.6000	3.6000	+16.129%	3	342	-81.389%
2026-01-23	3.0600	3.1000	2.9000	3.1000	+9.155%	47	340	-78.387%
2026-01-22	2.6500	2.8400	2.6500	2.8400	+1.429%	4	296	-76.408%
2026-01-21	2.3500	2.8000	2.3500	2.8000	+27.273%	5	293	-76.071%
2026-01-20	2.3500	2.3500	2.2000	2.2000	+2.804%	3	294	-69.545%
2026-01-16	2.2500	2.2500	2.1400	2.1400	+0.943%	23	277	-68.692%
2026-01-15	1.9900	2.2500	1.9900	2.1200	+24.706%	54	277	-68.396%
2026-01-14	1.7000	1.7000	1.7000	1.7000	+4.294%	1	328	-60.588%
2026-01-13	1.5500	1.6300	1.5500	1.6300	+20.741%	3	328	-58.896%
2026-01-12	1.7500	1.7500	1.3500	1.3500	-8.163%	8	329	-50.370%
2026-01-09	1.4700	1.4700	1.4700	1.4700	-5.769%	1	335	-54.422%
2026-01-08	1.3500	1.5600	1.3500	1.5600	+11.429%	7	335	-57.051%
2026-01-07	1.4000	1.4000	1.4000	1.4000	-15.152%	3	334	-52.143%
2026-01-05	1.4100	1.6500	1.4100	1.6500	+108.861%	90	423	-59.394%
2025-12-29	0.7900	0.7900	0.7900	0.7900	-26.852%	1	423	-15.190%
2025-12-16	3.9000	3.9000	0.7400	1.0800	0.000%	3	423	-37.963%
2025-12-09	1.0800	1.0800	1.0800	1.0800	-35.329%	1	424	-37.963%
2025-12-05	2.0800	2.0800	1.6700	1.6700	+7.742%	69	424	-59.880%
2025-12-02	1.3500	1.8000	1.3500	1.5500	0.000%	20	492	-56.774%
2025-12-01	1.5500	1.5500	1.5500	1.5500	0.000%	1	487	-56.774%
2025-11-24	1.7000	1.7000	1.5000	1.5500	+3.333%	8	487	-56.774%
2025-10-30	1.6500	1.6500	1.5000	1.5000	-6.250%	263	488	-55.333%
2025-09-26	2.5800	2.5800	1.4000	1.6000	+49.533%	78	227	-58.125%
2025-09-23	1.0200	1.0700	1.0000	1.0700	+28.916%	3	229	-37.383%
2025-09-22	1.1500	1.1500	0.8300	0.8300	-17.000%	11	229	-19.277%
2025-09-11	0.8600	1.0000	0.8300	1.0000	+66.667%	6	229	-33.000%
2025-08-28	0.6000	0.6000	0.5900	0.6000	-7.692%	9	231	+11.667%
2025-08-20	0.6600	0.6600	0.6500	0.6500	-26.966%	5	231	+3.077%
2025-07-31	0.9500	0.9500	0.8900	0.8900	-27.049%	5	231	-24.719%
2025-07-28	1.2200	1.2200	1.2200	1.2200	+50.617%	2	227	-45.082%
2025-07-24	0.7400	0.8100	0.5300	0.8100	+189.286%	4	227	-17.284%
2025-07-16	0.2800	0.2800	0.2800	0.2800	+250.000%	80	227	+139.286%
2025-07-03	0.0800	0.0800	0.0800	0.0800	-75.758%	5	227	+737.500%
2025-07-02	0.3300	0.3300	0.3300	0.3300	-5.714%	5	227	+103.030%
2025-07-01	0.3500	0.3500	0.3500	0.3500	+40.000%	25	225	+91.429%
2025-06-25	0.4000	0.4000	0.2500	0.2500	-16.667%	193	210	+168.000%
2025-06-17	0.3000	0.3000	0.3000	0.3000	0.000%	2	37	+123.333%
2025-06-12	0.3000	0.3000	0.3000	0.3000	+15.385%	40	39	+123.333%
2025-06-02	0.2600	0.2600	0.2600	0.2600	-18.750%	1	43	+157.692%
2025-05-19	0.3200	0.3200	0.3200	0.3200	0.000%	1	44	+109.375%
2025-05-16	0.3200	0.3200	0.3200	0.3200	-13.514%	20	43	+109.375%
2025-05-15	0.3700	0.3700	0.3700	0.3700	-17.778%	10	33	+81.081%
2025-05-14	0.4800	0.4800	0.4500	0.4500	+4.651%	14	23	+48.889%
2025-05-13	0.5000	0.5000	0.4300	0.4300	-46.250%	6	10	+55.814%
2025-04-04	0.8000	0.8000	0.8000	0.8000	-43.662%	2	4	-16.250%
2025-04-02	1.4700	1.4700	1.4200	1.4200	+1.429%	2	3	-52.817%
2025-03-21	1.4000	1.4000	1.4000	1.4000	-39.130%	4	3	-52.143%
2025-02-19	2.3000	2.3200	2.3000	2.3000	-9.804%	15	1	-70.870%
2025-02-05	2.5500	2.5500	2.5500	2.5500	+18.605%	1	16	-73.725%
2025-02-03	2.1500	2.1500	2.1500	2.1500	+43.333%	1	15	-68.837%
2025-01-28	1.5000	1.5000	1.5000	1.5000	-6.832%	1	16	-55.333%
2025-01-27	1.5700	1.6300	1.5700	1.6100	0.000%	15	15	-58.385%

.dark-mode .XPK2Kd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XPK2Kd{ 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