Dark

BKSY20270115C20
BKSY Jan 15 2027 20.00 Call (BKSY270115C00020000)
option OPRA

EOD

Jul 28, 2026

7.20+0.418%(+0.03)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-28	7.4000	7.4000	7.2000	7.2000	+0.418%	14	454	0.000%
2026-07-27	7.1700	7.1700	7.1700	7.1700	-16.725%	1	450	+0.418%
2026-07-22	8.2800	8.6100	8.2800	8.6100	+7.625%	16	450	-16.376%
2026-07-17	8.0000	8.0000	8.0000	8.0000	+13.475%	3	435	-10.000%
2026-07-16	7.1000	7.1000	7.0500	7.0500	-30.882%	2	433	+2.128%
2026-07-07	10.2000	10.2000	10.2000	10.2000	+6.250%	1	433	-29.412%
2026-06-25	9.6000	9.6000	9.6000	9.6000	-15.567%	4	433	-25.000%
2026-06-24	11.3700	11.3700	11.3700	11.3700	-2.821%	1	433	-36.675%
2026-06-23	11.6600	11.7000	11.6600	11.7000	-8.594%	11	433	-38.462%
2026-06-18	12.8000	12.8000	12.8000	12.8000	-8.571%	1	423	-43.750%
2026-06-17	13.3000	14.0000	13.3000	14.0000	+4.478%	2	423	-48.571%
2026-06-16	14.2000	14.2000	13.4000	13.4000	-10.904%	7	423	-46.269%
2026-06-15	14.9000	15.0400	14.3100	15.0400	-12.456%	4	422	-52.128%
2026-06-12	17.1800	17.1800	17.1800	17.1800	+4.756%	1	424	-58.091%
2026-06-09	16.4000	16.4000	16.4000	16.4000	-11.351%	1	424	-56.098%
2026-06-08	18.5000	18.5000	18.5000	18.5000	-1.491%	2	423	-61.081%
2026-06-05	19.4600	19.4600	18.7800	18.7800	-12.651%	8	421	-61.661%
2026-06-03	25.5500	25.5500	21.5000	21.5000	-21.014%	2	421	-66.512%
2026-06-02	27.2000	27.2200	27.2000	27.2200	+2.717%	10	421	-73.549%
2026-06-01	26.5000	26.5000	26.5000	26.5000	-17.702%	2	426	-72.830%
2026-05-28	32.2000	32.2000	32.2000	32.2000	+0.625%	1	428	-77.640%
2026-05-27	29.9300	32.0000	29.9300	32.0000	-6.158%	7	428	-77.500%
2026-05-26	34.1000	34.1000	34.1000	34.1000	+10.071%	1	431	-78.886%
2026-05-22	30.9800	30.9800	30.9800	30.9800	+7.197%	1	431	-76.759%
2026-05-20	28.9000	28.9000	28.9000	28.9000	+27.538%	1	431	-75.087%
2026-05-19	22.6600	22.6600	22.6600	22.6600	-6.672%	1	433	-68.226%
2026-05-11	24.2800	24.2800	24.2800	24.2800	+8.393%	1	433	-70.346%
2026-05-08	22.4000	22.4000	22.4000	22.4000	+39.738%	2	433	-67.857%
2026-05-07	16.0300	16.0300	16.0300	16.0300	-28.406%	3	431	-55.084%
2026-05-06	22.3900	22.3900	22.3900	22.3900	+8.742%	1	431	-67.843%
2026-05-04	20.1000	20.5900	20.1000	20.5900	+26.010%	11	432	-65.032%
2026-04-27	17.7500	17.7500	16.3400	16.3400	-15.073%	4	433	-55.936%
2026-04-24	18.8200	19.2400	18.8200	19.2400	-18.405%	2	432	-62.578%
2026-04-21	23.5800	23.5800	23.5800	23.5800	+9.674%	1	433	-69.466%
2026-04-20	21.5000	21.5000	21.5000	21.5000	+2.138%	3	433	-66.512%
2026-04-17	21.0500	21.0500	21.0500	21.0500	-4.100%	4	433	-65.796%
2026-04-16	21.0000	21.9500	21.0000	21.9500	+27.988%	88	433	-67.198%
2026-04-15	17.8400	17.8400	17.1500	17.1500	+1.479%	4	433	-58.017%
2026-04-14	16.0000	16.9000	16.0000	16.9000	-14.387%	2	433	-57.396%
2026-04-13	20.8000	20.8000	19.7400	19.7400	+6.072%	9	432	-63.526%
2026-04-10	19.6000	20.0000	18.6100	18.6100	-1.534%	22	437	-61.311%
2026-04-09	18.9000	19.3000	18.4500	18.9000	-1.563%	34	432	-61.905%
2026-04-08	20.2700	20.2700	18.6900	19.2000	+20.000%	45	434	-62.500%
2026-04-06	15.6900	16.0000	15.5000	16.0000	+0.629%	53	440	-55.000%
2026-04-02	15.0000	17.0000	15.0000	15.9000	+13.571%	80	446	-54.717%
2026-04-01	13.5000	14.5500	13.5000	14.0000	+21.739%	21	446	-48.571%
2026-03-31	10.7000	11.5000	10.7000	11.5000	+21.053%	2	448	-37.391%
2026-03-30	9.8000	9.8000	9.5000	9.5000	-12.037%	4	448	-24.211%
2026-03-27	10.6200	10.8000	10.6200	10.8000	-20.000%	3	447	-33.333%
2026-03-26	13.5000	13.5000	13.5000	13.5000	-10.000%	2	447	-46.667%
2026-03-25	15.0000	15.0000	15.0000	15.0000	+9.250%	2	447	-52.000%
2026-03-23	12.6500	13.7300	12.6500	13.7300	+5.615%	9	447	-47.560%
2026-03-18	13.0000	13.0000	13.0000	13.0000	+18.182%	2	453	-44.615%
2026-03-16	11.0000	11.0000	11.0000	11.0000	-5.172%	3	455	-34.545%
2026-03-12	10.5000	11.6000	10.5000	11.6000	+1.754%	16	458	-37.931%
2026-03-09	10.3900	11.4000	10.3900	11.4000	+10.465%	2	459	-36.842%
2026-03-05	10.3200	10.3200	10.3200	10.3200	-0.769%	1	459	-30.233%
2026-03-04	10.4000	10.4000	10.4000	10.4000	+7.216%	2	460	-30.769%
2026-03-03	9.7000	9.7000	9.7000	9.7000	+49.231%	84	458	-25.773%
2026-03-02	6.5000	6.5000	6.5000	6.5000	-2.985%	4	375	+10.769%
2026-02-27	6.2000	6.7000	6.2000	6.7000	-8.719%	7	375	+7.463%
2026-02-26	7.3400	7.3400	7.3400	7.3400	-9.939%	1	368	-1.907%
2026-02-25	8.1500	8.1500	8.1500	8.1500	+11.644%	2	367	-11.656%
2026-02-24	7.3000	7.3000	7.3000	7.3000	+1.530%	8	367	-1.370%
2026-02-23	7.6000	7.6000	7.1900	7.1900	-17.829%	2	367	+0.139%
2026-02-20	8.7500	8.7500	8.7500	8.7500	-2.778%	1	368	-17.714%
2026-02-19	9.0000	9.0000	9.0000	9.0000	+9.622%	3	367	-20.000%
2026-02-13	8.1700	8.2100	8.1700	8.2100	+0.122%	2	368	-12.302%
2026-02-11	8.1700	8.2000	8.1700	8.2000	-24.771%	2	368	-12.195%
2026-02-09	10.8000	10.9000	10.8000	10.9000	+9.000%	2	368	-33.945%
2026-02-06	10.0000	10.0000	10.0000	10.0000	+4.167%	2	369	-28.000%
2026-02-05	9.0000	9.6000	9.0000	9.6000	+9.091%	2	368	-25.000%
2026-02-02	8.8000	8.8000	8.8000	8.8000	-7.368%	1	368	-18.182%
2026-01-30	10.7000	10.9000	9.5000	9.5000	-20.833%	13	367	-24.211%
2026-01-29	12.6300	12.6300	12.0000	12.0000	-13.669%	15	365	-40.000%
2026-01-28	12.9200	13.9000	12.9200	13.9000	+18.298%	5	359	-48.201%
2026-01-27	11.7500	11.7500	11.7500	11.7500	-8.773%	1	357	-38.723%
2026-01-23	13.4500	13.4500	12.8800	12.8800	-0.923%	11	358	-44.099%
2026-01-22	12.0000	13.0000	12.0000	13.0000	+13.043%	6	358	-44.615%
2026-01-21	12.0000	12.0000	11.4200	11.5000	-19.580%	54	360	-37.391%
2026-01-20	12.1500	14.3000	12.1500	14.3000	-2.322%	11	361	-49.650%
2026-01-16	14.6400	14.6400	14.6400	14.6400	-3.366%	4	357	-50.820%
2026-01-15	13.0000	15.1500	13.0000	15.1500	+12.222%	13	357	-52.475%
2026-01-14	11.9800	13.5000	11.9800	13.5000	+2.195%	19	366	-46.667%
2026-01-13	12.8100	13.2100	12.8100	13.2100	+1.694%	9	375	-45.496%
2026-01-12	11.5500	12.9900	11.5000	12.9900	+8.250%	5	375	-44.573%
2026-01-09	12.0000	12.0000	12.0000	12.0000	0.000%	2	375	-40.000%
2026-01-07	12.0000	12.0000	12.0000	12.0000	+2.916%	1	373	-40.000%
2026-01-06	10.5000	11.6600	10.5000	11.6600	+25.242%	29	373	-38.250%
2026-01-05	9.5100	9.5100	9.3100	9.3100	+19.359%	2	369	-22.664%
2026-01-02	7.8000	7.8000	7.8000	7.8000	-6.024%	1	369	-7.692%
2025-12-31	8.3000	8.3000	8.3000	8.3000	+3.750%	1	368	-13.253%
2025-12-30	7.9200	8.0000	7.9200	8.0000	-8.571%	33	368	-10.000%
2025-12-26	8.7500	8.7500	8.7500	8.7500	-2.778%	1	365	-17.714%
2025-12-24	9.8000	9.8000	9.0000	9.0000	-9.366%	6	364	-20.000%
2025-12-23	9.9900	10.0700	9.5000	9.9300	-5.519%	59	364	-27.492%
2025-12-22	10.3500	10.5100	10.3500	10.5100	+60.703%	9	334	-31.494%
2025-12-18	6.0000	6.5500	6.0000	6.5400	+9.000%	15	334	+10.092%
2025-12-17	6.9800	6.9800	6.0000	6.0000	-14.286%	8	330	+20.000%
2025-12-16	6.7100	7.0000	6.7100	7.0000	-4.110%	2	336	+2.857%
2025-12-15	7.3000	7.3000	7.3000	7.3000	-3.947%	35	335	-1.370%
2025-12-12	8.4000	8.4000	7.3300	7.6000	-5.000%	13	300	-5.263%
2025-12-11	8.6000	8.6000	7.9600	8.0000	0.000%	22	306	-10.000%
2025-12-10	8.5000	8.5000	8.0000	8.0000	+9.589%	10	295	-10.000%
2025-12-09	7.3000	7.3000	7.3000	7.3000	-2.276%	31	285	-1.370%
2025-12-08	7.3000	7.4700	7.3000	7.4700	+3.177%	2	256	-3.614%
2025-12-05	7.2400	7.2400	7.2400	7.2400	-11.707%	1	256	-0.552%
2025-12-04	7.8000	8.7000	7.8000	8.2000	+26.543%	4	257	-12.195%
2025-12-03	6.0000	6.4800	6.0000	6.4800	-10.000%	2	255	+11.111%
2025-11-28	6.8000	7.2000	6.8000	7.2000	-4.000%	2	256	0.000%
2025-11-26	7.5000	7.5000	7.5000	7.5000	+17.188%	5	254	-4.000%
2025-11-25	6.5000	6.5000	6.3200	6.4000	+30.612%	7	254	+12.500%
2025-11-21	5.0000	5.0000	4.9000	4.9000	-18.874%	2	248	+46.939%
2025-11-20	6.4000	6.4000	6.0400	6.0400	+16.154%	53	249	+19.205%
2025-11-19	5.0200	5.2500	5.0200	5.2000	+20.930%	26	255	+38.462%
2025-11-17	4.3000	4.3000	4.3000	4.3000	+4.878%	2	254	+67.442%
2025-11-14	4.1000	4.1000	4.1000	4.1000	-8.889%	1	252	+75.610%
2025-11-13	6.1000	6.1000	4.5000	4.5000	-29.907%	7	251	+60.000%
2025-11-12	5.7900	6.4200	5.7900	6.4200	+4.390%	11	246	+12.150%
2025-11-11	6.6000	6.6000	6.1500	6.1500	-22.152%	8	236	+17.073%
2025-11-10	7.9000	7.9000	7.9000	7.9000	+29.508%	1	228	-8.861%
2025-11-07	6.0000	6.1000	6.0000	6.1000	-16.438%	9	228	+18.033%
2025-11-06	7.3000	7.3000	7.3000	7.3000	-3.947%	2	234	-1.370%
2025-11-05	7.6000	7.6000	7.6000	7.6000	-6.057%	6	232	-5.263%
2025-11-04	8.1000	8.8000	8.0900	8.0900	-6.257%	9	238	-11.001%
2025-11-03	9.1100	9.1100	8.6300	8.6300	-13.700%	4	228	-16.570%
2025-10-31	9.5000	10.0000	9.1500	10.0000	+19.048%	11	228	-28.000%
2025-10-30	9.2000	9.5000	8.4000	8.4000	-17.647%	11	219	-14.286%
2025-10-28	11.0000	11.0000	10.2000	10.2000	-13.559%	3	210	-29.412%
2025-10-27	11.1000	11.8000	11.1000	11.8000	+10.902%	4	207	-38.983%
2025-10-23	10.6400	10.6400	10.6400	10.6400	-14.194%	2	207	-32.331%
2025-10-22	12.4000	12.4000	12.4000	12.4000	-11.932%	1	205	-41.935%
2025-10-20	14.0800	14.0800	14.0800	14.0800	+10.866%	3	204	-48.864%
2025-10-17	11.2000	12.8000	11.2000	12.7000	-10.877%	37	207	-43.307%
2025-10-16	14.2700	14.2700	14.2500	14.2500	-25.000%	4	237	-49.474%
2025-10-15	19.2000	19.2000	19.0000	19.0000	+36.201%	6	233	-62.105%
2025-10-14	14.0000	14.0000	13.9500	13.9500	-11.932%	10	234	-48.387%
2025-10-13	15.8400	15.8400	15.8400	15.8400	-4.000%	1	241	-54.545%
2025-10-10	16.5000	16.5000	16.5000	16.5000	+1.041%	2	241	-56.364%
2025-10-08	16.9800	17.7700	16.2900	16.3300	-1.922%	27	241	-55.909%
2025-10-07	16.0000	17.0100	14.2000	16.6500	+6.731%	7	261	-56.757%
2025-10-06	13.6000	15.6000	13.6000	15.6000	+28.713%	96	264	-53.846%
2025-10-03	11.1900	12.1200	10.9000	12.1200	+17.670%	9	360	-40.594%
2025-10-02	10.0000	10.3000	10.0000	10.3000	+7.292%	5	368	-30.097%
2025-10-01	9.3000	9.6000	9.2500	9.6000	+23.077%	7	371	-25.000%
2025-09-26	8.1000	8.1000	7.7600	7.8000	+1.299%	32	366	-7.692%
2025-09-25	8.0000	8.0000	7.4000	7.7000	-11.494%	14	364	-6.494%
2025-09-24	9.1000	9.1000	8.7000	8.7000	-13.000%	2	357	-17.241%
2025-09-23	10.0000	10.0000	10.0000	10.0000	+35.135%	1	359	-28.000%
2025-09-22	7.4000	7.4000	7.4000	7.4000	-15.909%	10	360	-2.703%
2025-09-19	8.3000	8.8000	8.3000	8.8000	+22.222%	7	370	-18.182%
2025-09-18	7.4000	7.4000	7.2000	7.2000	+2.857%	5	373	0.000%
2025-09-17	7.0400	7.1000	7.0000	7.0000	-5.405%	14	371	+2.857%
2025-09-15	7.1000	7.4000	7.1000	7.4000	+1.370%	42	364	-2.703%
2025-09-12	6.9000	7.3000	6.9000	7.3000	+19.672%	44	324	-1.370%
2025-09-11	5.6500	6.2000	5.6500	6.1000	+27.083%	87	280	+18.033%
2025-09-10	5.3600	5.3600	4.8000	4.8000	-9.605%	16	307	+50.000%
2025-09-09	5.2000	5.4000	5.2000	5.3100	+6.200%	10	304	+35.593%
2025-09-08	5.5000	5.5000	5.0000	5.0000	+2.041%	26	308	+44.000%
2025-09-04	4.9500	4.9500	4.9000	4.9000	-10.420%	2	283	+46.939%
2025-09-03	5.6600	5.6600	5.4700	5.4700	-3.186%	6	282	+31.627%
2025-09-02	5.5400	5.6500	5.3800	5.6500	-8.871%	16	282	+27.434%
2025-08-28	6.2000	6.2000	6.2000	6.2000	-6.061%	1	282	+16.129%
2025-08-27	6.4000	6.6000	6.4000	6.6000	+1.538%	3	281	+9.091%
2025-08-26	6.5000	6.6000	6.5000	6.5000	+14.638%	28	283	+10.769%
2025-08-25	5.6700	5.6700	5.6700	5.6700	-0.526%	18	270	+26.984%
2025-08-22	5.8000	5.8500	5.7000	5.7000	+7.547%	30	279	+26.316%
2025-08-21	5.4600	5.4800	5.3000	5.3000	+9.504%	7	261	+35.849%
2025-08-20	4.7600	4.9000	4.3000	4.8400	-8.679%	22	257	+48.760%
2025-08-19	5.2200	5.4400	4.8900	5.3000	-22.515%	34	256	+35.849%
2025-08-15	6.5000	6.8400	6.5000	6.8400	+4.427%	2	242	+5.263%
2025-08-14	7.1400	7.1600	6.5500	6.5500	-4.797%	11	240	+9.924%
2025-08-13	6.3000	6.8800	6.3000	6.8800	+5.846%	2	229	+4.651%
2025-08-12	6.3700	6.6000	6.3700	6.5000	+6.557%	14	227	+10.769%
2025-08-11	5.9000	6.1000	5.9000	6.1000	+3.390%	17	215	+18.033%
2025-08-08	5.8000	6.1000	5.8000	5.9000	-1.667%	8	200	+22.034%
2025-08-07	6.5000	6.5000	6.0000	6.0000	-13.169%	38	197	+20.000%
2025-08-06	6.9500	6.9500	6.9100	6.9100	-10.260%	2	162	+4.197%
2025-07-31	8.1000	8.1000	7.7000	7.7000	+8.451%	6	162	-6.494%
2025-07-30	7.1000	7.1000	7.1000	7.1000	-9.554%	1	157	+1.408%
2025-07-29	7.6000	7.8500	7.4700	7.8500	-3.325%	3	158	-8.280%
2025-07-28	8.1300	8.1300	8.1200	8.1200	-2.169%	14	159	-11.330%
2025-07-25	8.6000	8.6000	8.0000	8.3000	-8.791%	16	171	-13.253%
2025-07-23	9.0000	9.1000	8.7000	9.1000	+10.976%	7	171	-20.879%
2025-07-22	8.8400	8.8400	7.8800	8.2000	-21.531%	21	170	-12.195%
2025-07-21	11.2000	12.0000	10.4000	10.4500	-7.930%	13	159	-31.100%
2025-07-18	10.4500	12.4000	10.4500	11.3500	-29.063%	123	150	-36.564%
2025-07-17	14.5000	16.0000	14.5000	16.0000	+26.183%	2	57	-55.000%
2025-07-16	12.2600	12.6800	12.2300	12.6800	-0.157%	9	55	-43.218%
2025-07-15	12.7000	12.7000	12.7000	12.7000	+7.536%	16	48	-43.307%
2025-07-14	12.2000	12.2000	11.8100	11.8100	0.000%	47	32	-39.035%

.dark-mode .qssMjX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qssMjX{ color: #333333; background-color: white; border: 2px solid #333333; }BKSY20270115C20BKSY Jan 15 2027 20.00 Call (BKSY270115C00020000)option OPRA

BKSY20270115C20
BKSY Jan 15 2027 20.00 Call (BKSY270115C00020000)
option OPRA