Dark

BKSY20270115C30
BKSY Jan 15 2027 30.00 Call (BKSY270115C00030000)
option OPRA

EOD

Jul 30, 2026

4.05+15.714%(+0.55)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.7000	4.0500	3.7000	4.0500	+15.714%	41	1,397	0.000%
2026-07-29	3.5000	3.5000	3.5000	3.5000	-13.580%	8	1,398	+15.714%
2026-07-28	4.0500	4.0500	4.0500	4.0500	-1.220%	2	1,396	0.000%
2026-07-27	4.1000	4.1000	4.1000	4.1000	-2.381%	1	1,398	-1.220%
2026-07-24	4.4200	4.4200	4.2000	4.2000	-7.692%	9	1,397	-3.571%
2026-07-23	4.5500	4.5500	4.5500	4.5500	-7.895%	1	1,397	-10.989%
2026-07-21	5.0000	5.0200	4.8900	4.9400	+21.675%	67	1,398	-18.016%
2026-07-20	4.0600	4.0600	4.0600	4.0600	-13.617%	1	1,405	-0.246%
2026-07-17	3.5000	4.7000	3.5000	4.7000	+17.500%	8	1,404	-13.830%
2026-07-16	5.0000	5.0000	3.8000	4.0000	-29.825%	59	1,404	+1.250%
2026-07-15	5.8000	5.8000	5.7000	5.7000	-12.308%	13	1,387	-28.947%
2026-07-13	6.4400	6.5000	6.3000	6.5000	+6.557%	22	1,386	-37.692%
2026-07-10	6.1500	6.1500	5.6000	6.1000	-5.426%	137	1,390	-33.607%
2026-07-09	6.5000	6.6500	6.0700	6.4500	-3.731%	87	1,387	-37.209%
2026-07-08	6.6000	7.4000	6.3500	6.7000	+1.515%	32	1,327	-39.552%
2026-07-07	7.0000	7.0000	6.5500	6.6000	-12.583%	31	1,321	-38.636%
2026-07-06	8.2500	8.3000	7.5500	7.5500	-5.625%	9	1,308	-46.358%
2026-07-02	8.5000	8.5000	7.7000	8.0000	-16.143%	43	1,305	-49.375%
2026-07-01	8.8000	9.7700	8.8000	9.5400	+14.663%	6	1,305	-57.547%
2026-06-30	8.3000	8.6000	8.0000	8.3200	-2.118%	32	1,308	-51.322%
2026-06-29	8.0000	8.5000	7.7000	8.5000	+32.813%	49	1,299	-52.353%
2026-06-26	5.9000	6.4000	5.8200	6.4000	+2.729%	12	1,290	-36.719%
2026-06-25	6.2300	6.2300	6.2300	6.2300	-22.125%	1	1,288	-34.992%
2026-06-22	8.6500	8.6500	8.0000	8.0000	-6.433%	2	1,289	-49.375%
2026-06-18	8.8000	8.8000	8.5500	8.5500	-14.500%	4	1,290	-52.632%
2026-06-17	9.1200	10.4000	9.1200	10.0000	+4.167%	24	1,290	-59.500%
2026-06-16	10.0000	10.0000	9.2000	9.6000	-4.000%	7	1,284	-57.813%
2026-06-15	10.9000	10.9000	10.0000	10.0000	-9.910%	3	1,281	-59.500%
2026-06-12	12.9200	13.2600	11.1000	11.1000	-17.164%	7	1,282	-63.514%
2026-06-11	13.6000	13.6000	13.3300	13.4000	+15.517%	7	1,282	-69.776%
2026-06-09	13.0000	13.0000	11.6000	11.6000	-14.074%	3	1,280	-65.086%
2026-06-08	14.1000	14.1000	13.5000	13.5000	-2.878%	5	1,279	-70.000%
2026-06-05	14.5000	14.7700	13.9000	13.9000	-22.563%	4	1,279	-70.863%
2026-06-04	17.9500	17.9500	17.9500	17.9500	+8.788%	7	1,280	-77.437%
2026-06-03	16.5000	16.5000	16.5000	16.5000	-21.429%	1	1,280	-75.455%
2026-06-01	21.1600	21.3000	19.9000	21.0000	-10.256%	18	1,281	-80.714%
2026-05-29	23.4000	23.4000	23.4000	23.4000	-9.020%	5	1,279	-82.692%
2026-05-27	25.0500	25.7200	25.0500	25.7200	+16.380%	2	1,284	-84.253%
2026-05-21	22.0000	22.1000	21.5000	22.1000	+0.455%	4	1,285	-81.674%
2026-05-19	22.0000	22.0000	22.0000	22.0000	+19.891%	1	1,284	-81.591%
2026-05-15	19.0000	19.4000	18.3500	18.3500	-9.606%	16	1,285	-77.929%
2026-05-14	20.0000	20.3000	20.0000	20.3000	+7.692%	3	1,288	-80.049%
2026-05-13	17.8000	18.9000	17.5000	18.8500	+4.144%	39	1,289	-78.515%
2026-05-12	21.0000	21.0000	18.0000	18.1000	-6.315%	21	1,289	-77.624%
2026-05-11	20.0100	20.0100	19.3200	19.3200	+6.154%	4	1,289	-79.037%
2026-05-08	16.0000	18.2000	16.0000	18.2000	+51.667%	10	1,290	-77.747%
2026-05-07	14.4000	14.4000	10.5000	12.0000	-32.394%	38	1,294	-66.250%
2026-05-06	16.2000	18.8000	16.2000	17.7500	+10.938%	8	1,284	-77.183%
2026-05-05	16.0000	16.0000	16.0000	16.0000	-1.840%	1	1,285	-74.688%
2026-05-04	14.5600	16.3000	14.5600	16.3000	+7.449%	42	1,286	-75.153%
2026-05-01	15.1600	15.1700	15.1600	15.1700	+0.464%	5	1,286	-73.303%
2026-04-30	13.7500	15.1000	13.7500	15.1000	+26.891%	8	1,286	-73.179%
2026-04-28	11.5000	11.9000	11.5000	11.9000	-6.667%	3	1,285	-65.966%
2026-04-27	13.3000	13.3000	11.7000	12.7500	-11.520%	48	1,283	-68.235%
2026-04-24	17.0000	17.0000	14.4100	14.4100	-13.193%	23	1,289	-71.895%
2026-04-23	18.0000	18.0000	16.1000	16.6000	-10.270%	75	1,280	-75.602%
2026-04-22	20.0400	20.0400	18.5000	18.5000	-1.386%	11	1,259	-78.108%
2026-04-21	18.7600	18.7600	18.7600	18.7600	+15.092%	2	1,251	-78.412%
2026-04-20	17.1100	17.1100	16.3000	16.3000	-0.610%	11	1,251	-75.153%
2026-04-17	18.6000	18.9000	16.4000	16.4000	-9.141%	22	1,255	-75.305%
2026-04-16	14.4400	18.0500	14.4300	18.0500	+32.234%	121	1,250	-77.562%
2026-04-15	13.4600	14.0000	13.0000	13.6500	+4.438%	47	1,215	-70.330%
2026-04-14	15.3600	15.3600	12.6000	13.0700	-14.575%	81	1,184	-69.013%
2026-04-13	14.0000	15.6000	13.5000	15.3000	+2.685%	33	1,145	-73.529%
2026-04-10	15.8000	15.8000	14.3500	14.9000	+6.429%	25	1,137	-72.819%
2026-04-09	14.5000	15.5000	14.0000	14.0000	-3.448%	8	1,130	-71.071%
2026-04-08	16.2000	16.2000	14.2500	14.5000	-3.333%	64	1,124	-72.069%
2026-04-07	12.0000	15.0000	11.5100	15.0000	+15.385%	36	1,154	-73.000%
2026-04-06	12.2000	13.0000	11.8000	13.0000	+6.209%	9	1,174	-68.846%
2026-04-02	10.5000	12.9800	10.5000	12.2400	+14.393%	17	1,165	-66.912%
2026-04-01	10.7400	10.7400	10.4000	10.7000	+24.419%	4	1,165	-62.150%
2026-03-31	8.2800	8.6000	8.0400	8.6000	+30.699%	5	1,164	-52.907%
2026-03-30	6.5000	6.7100	6.3000	6.5800	-6.000%	115	1,163	-38.450%
2026-03-27	10.0000	10.0000	7.0000	7.0000	-32.692%	132	1,197	-42.143%
2026-03-26	9.6000	10.4000	9.5000	10.4000	+4.000%	15	1,142	-61.058%
2026-03-25	9.6000	10.3500	9.6000	10.0000	+12.360%	25	1,154	-59.500%
2026-03-24	9.1400	9.5000	8.9000	8.9000	-11.881%	17	1,131	-54.494%
2026-03-23	9.7000	10.1000	9.7000	10.1000	+2.020%	14	1,134	-59.901%
2026-03-20	10.0000	10.0000	9.9000	9.9000	+16.471%	3	1,132	-59.091%
2026-03-18	9.5000	9.5000	8.5000	8.5000	-2.074%	41	1,131	-52.353%
2026-03-17	7.5500	8.6800	7.5500	8.6800	+20.388%	69	1,134	-53.341%
2026-03-16	7.5000	7.5000	7.2100	7.2100	-9.875%	5	1,185	-43.828%
2026-03-12	7.8400	8.5000	7.7600	8.0000	+0.629%	35	1,189	-49.375%
2026-03-11	7.2000	7.9500	7.2000	7.9500	+6.000%	155	1,168	-49.057%
2026-03-10	7.5000	7.7000	7.5000	7.5000	-6.484%	200	1,025	-46.000%
2026-03-09	7.1800	8.0200	7.1800	8.0200	+1.391%	4	874	-49.501%
2026-03-06	7.9100	7.9100	7.9100	7.9100	+1.410%	1	875	-48.799%
2026-03-05	7.8000	7.8000	7.8000	7.8000	+5.405%	5	874	-48.077%
2026-03-04	7.2900	7.5000	7.2900	7.4000	+12.977%	67	879	-45.270%
2026-03-03	6.5500	6.5500	6.5500	6.5500	+5.645%	1	824	-38.168%
2026-03-02	6.5000	6.5000	6.2000	6.2000	+47.619%	51	824	-34.677%
2026-02-27	4.5000	4.5000	4.0000	4.2000	-44.000%	106	773	-3.571%
2026-02-26	7.5000	7.5000	7.5000	7.5000	+39.147%	5	769	-46.000%
2026-02-23	5.3800	5.3900	5.3800	5.3900	-16.434%	20	769	-24.861%
2026-02-19	6.4500	6.4500	6.4500	6.4500	+7.500%	50	771	-37.209%
2026-02-13	6.0000	6.0000	6.0000	6.0000	-7.692%	6	821	-32.500%
2026-02-11	6.5000	6.5000	6.5000	6.5000	-7.143%	1	821	-37.692%
2026-02-10	7.0000	7.0000	7.0000	7.0000	-10.828%	1	821	-42.143%
2026-02-09	7.5000	7.8500	7.5000	7.8500	+9.028%	11	822	-48.408%
2026-02-06	7.5000	7.5000	7.2000	7.2000	+14.467%	21	825	-43.750%
2026-02-05	7.0000	7.0000	6.0000	6.2900	+11.131%	10	805	-35.612%
2026-02-04	5.8200	5.8200	5.4000	5.6600	-22.466%	22	808	-28.445%
2026-02-03	6.6000	7.3000	6.6000	7.3000	+10.606%	25	810	-44.521%
2026-02-02	6.0000	6.6500	6.0000	6.6000	-5.714%	62	810	-38.636%
2026-01-30	7.0000	7.0000	6.5000	7.0000	-13.043%	28	794	-42.143%
2026-01-29	8.5000	8.5000	8.0500	8.0500	-19.500%	4	820	-49.689%
2026-01-28	9.8900	10.3000	9.8900	10.0000	+6.383%	53	821	-59.500%
2026-01-27	8.8000	9.6000	8.8000	9.4000	+20.978%	10	820	-56.915%
2026-01-26	8.0000	8.2000	7.7000	7.7700	-24.709%	25	821	-47.876%
2026-01-23	9.2000	10.3200	9.2000	10.3200	+18.621%	2	813	-60.756%
2026-01-21	10.2000	10.2000	8.0300	8.7000	-15.534%	13	814	-53.448%
2026-01-20	11.2800	11.2800	10.3000	10.3000	-4.630%	61	814	-60.680%
2026-01-16	11.5000	11.5000	10.8000	10.8000	-10.744%	33	833	-62.500%
2026-01-15	10.7000	12.1000	10.3000	12.1000	+21.000%	30	833	-66.529%
2026-01-14	9.4100	10.1400	9.4100	10.0000	+7.411%	34	808	-59.500%
2026-01-13	10.0000	10.0000	9.2900	9.3100	+5.795%	53	799	-56.498%
2026-01-12	8.6000	8.8000	8.3800	8.8000	+1.499%	3	788	-53.977%
2026-01-09	8.7000	9.1000	8.6700	8.6700	+0.814%	42	786	-53.287%
2026-01-08	8.7800	9.0200	8.6000	8.6000	-2.494%	13	785	-52.907%
2026-01-07	8.3900	8.9000	8.2000	8.8200	+12.071%	73	781	-54.082%
2026-01-06	7.7700	7.9000	7.7700	7.8700	+1.418%	11	709	-48.539%
2026-01-05	5.8000	7.7600	5.8000	7.7600	+25.770%	76	709	-47.809%
2026-01-02	5.5000	6.2000	5.5000	6.1700	-0.484%	65	660	-34.360%
2025-12-31	6.2000	6.2000	6.2000	6.2000	+11.712%	10	608	-34.677%
2025-12-30	5.5500	5.5500	5.5500	5.5500	+0.909%	1	608	-27.027%
2025-12-29	5.5000	5.5000	5.5000	5.5000	-17.665%	2	608	-26.364%
2025-12-26	6.6800	6.6800	6.6800	6.6800	-7.222%	1	608	-39.371%
2025-12-23	8.5000	8.5000	6.7900	7.2000	0.000%	14	608	-43.750%
2025-12-22	6.4600	7.3000	6.4600	7.2000	+29.964%	15	615	-43.750%
2025-12-19	5.3000	5.9000	5.3000	5.5400	+25.909%	13	605	-26.895%
2025-12-18	4.4000	4.4000	4.4000	4.4000	-2.222%	1	593	-7.955%
2025-12-17	4.5000	4.5000	4.5000	4.5000	-8.163%	9	593	-10.000%
2025-12-16	4.9000	4.9000	4.9000	4.9000	-2.000%	1	602	-17.347%
2025-12-15	5.0000	5.0000	5.0000	5.0000	-5.482%	1	600	-19.000%
2025-12-12	5.2900	5.2900	5.2900	5.2900	-10.339%	1	600	-23.440%
2025-12-11	5.9000	5.9000	5.9000	5.9000	+7.861%	35	601	-31.356%
2025-12-10	5.4700	5.4700	5.4700	5.4700	+1.296%	1	580	-25.960%
2025-12-04	5.4000	5.4000	5.4000	5.4000	+20.000%	1	580	-25.000%
2025-12-03	4.5000	4.5000	4.5000	4.5000	-13.793%	18	580	-10.000%
2025-11-26	5.2200	5.2200	5.2200	5.2200	+12.500%	9	602	-22.414%
2025-11-25	4.6400	4.6400	4.6400	4.6400	-5.306%	1	602	-12.716%
2025-11-20	5.2000	5.2000	4.9000	4.9000	+63.333%	10	603	-17.347%
2025-11-18	3.0000	3.0000	3.0000	3.0000	-11.765%	1	603	+35.000%
2025-11-14	3.4000	3.4000	3.2100	3.4000	-2.017%	7	603	+19.118%
2025-11-13	4.1600	4.1600	3.4700	3.4700	-28.306%	13	605	+16.715%
2025-11-12	4.8000	4.8400	4.8000	4.8400	-4.912%	6	605	-16.322%
2025-11-10	5.0900	5.0900	5.0900	5.0900	+7.158%	1	605	-20.432%
2025-11-07	4.5000	5.0000	4.4500	4.7500	-12.037%	4	605	-14.737%
2025-11-06	5.0000	5.4000	4.8000	5.4000	-12.338%	12	605	-25.000%
2025-11-05	6.1600	6.1600	6.1600	6.1600	+2.667%	3	606	-34.253%
2025-11-04	6.0000	6.0000	6.0000	6.0000	-13.043%	1	606	-32.500%
2025-11-03	6.9000	6.9000	6.9000	6.9000	-4.828%	1	606	-41.304%
2025-10-31	6.8800	7.2500	6.8800	7.2500	+9.848%	3	606	-44.138%
2025-10-30	6.7000	6.7000	6.6000	6.6000	-15.385%	3	605	-38.636%
2025-10-29	7.9000	7.9000	7.8000	7.8000	+4.000%	3	605	-48.077%
2025-10-28	8.2000	8.2000	7.5000	7.5000	-15.730%	10	605	-46.000%
2025-10-27	8.9000	8.9000	8.9000	8.9000	-1.111%	1	605	-54.494%
2025-10-24	9.0000	9.0000	9.0000	9.0000	+8.173%	2	605	-55.000%
2025-10-23	8.0000	8.3200	8.0000	8.3200	+0.848%	43	605	-51.322%
2025-10-22	8.2500	8.2500	8.2500	8.2500	-18.317%	1	603	-50.909%
2025-10-21	10.0000	10.1000	9.7000	10.1000	-11.636%	3	604	-59.901%
2025-10-20	11.4000	11.4300	11.4000	11.4300	+16.633%	4	604	-64.567%
2025-10-17	10.3500	11.2000	9.5000	9.8000	-12.500%	11	604	-58.673%
2025-10-16	13.1200	13.1200	11.0000	11.2000	-24.832%	39	605	-63.839%
2025-10-15	14.0000	15.5500	14.0000	14.9000	+38.993%	32	606	-72.819%
2025-10-14	10.7200	10.7200	10.7200	10.7200	-9.153%	1	606	-62.220%
2025-10-13	12.4500	13.2000	11.8000	11.8000	-6.940%	11	607	-65.678%
2025-10-10	13.6700	13.6700	11.4000	12.6800	-6.352%	4	611	-68.060%
2025-10-09	14.0600	14.0600	12.8300	13.5400	+1.423%	23	611	-70.089%
2025-10-08	14.4500	14.4500	13.3500	13.3500	+0.755%	16	614	-69.663%
2025-10-07	12.1500	13.4600	11.3100	13.2500	+11.345%	25	614	-69.434%
2025-10-06	9.3000	12.2000	9.3000	11.9000	+31.783%	52	616	-65.966%
2025-10-03	9.2000	9.2000	8.7400	9.0300	+5.000%	4	644	-55.150%
2025-10-02	8.0000	8.6000	8.0000	8.6000	+14.667%	52	641	-52.907%
2025-10-01	6.1000	7.5000	6.1000	7.5000	+38.889%	10	591	-46.000%
2025-09-30	5.4000	5.4000	5.4000	5.4000	-7.692%	1	591	-25.000%
2025-09-29	6.0000	6.0000	5.8500	5.8500	-0.847%	3	591	-30.769%
2025-09-25	5.4000	5.9000	5.4000	5.9000	-10.606%	2	591	-31.356%
2025-09-24	6.5300	6.6000	6.5300	6.6000	-12.583%	9	590	-38.636%
2025-09-23	7.5500	7.5500	7.5500	7.5500	+15.091%	1	590	-46.358%
2025-09-22	6.5500	6.5600	6.4300	6.5600	+0.923%	5	589	-38.262%
2025-09-19	6.0000	6.5000	6.0000	6.5000	+29.482%	10	585	-37.692%
2025-09-18	5.2000	5.2000	5.0000	5.0200	-4.381%	6	585	-19.323%
2025-09-17	5.2500	5.2500	5.2500	5.2500	+14.130%	20	586	-22.857%
2025-09-16	4.6000	4.6000	4.6000	4.6000	+4.545%	1	606	-11.957%
2025-09-11	3.8000	4.4000	3.8000	4.4000	+22.222%	15	606	-7.955%
2025-09-09	3.6000	3.6000	3.6000	3.6000	+2.857%	188	603	+12.500%
2025-09-08	3.8000	3.8000	3.5000	3.5000	-7.895%	64	603	+15.714%
2025-09-05	3.5000	3.8000	3.5000	3.8000	+2.703%	253	664	+6.579%
2025-09-03	3.9000	3.9000	3.7000	3.7000	-11.905%	2	664	+9.459%
2025-08-29	4.2000	4.2000	4.2000	4.2000	-3.448%	5	664	-3.571%
2025-08-28	4.3500	4.3500	4.3500	4.3500	-7.447%	1	664	-6.897%
2025-08-27	4.5000	4.7000	4.5000	4.7000	+6.818%	6	663	-13.830%
2025-08-25	4.4000	4.4000	4.4000	4.4000	+10.000%	1	663	-7.955%
2025-08-22	4.0000	4.0000	4.0000	4.0000	+8.696%	100	663	+1.250%
2025-08-21	3.6800	3.6800	3.6800	3.6800	+0.822%	1	563	+10.054%
2025-08-20	3.6500	3.6500	3.6500	3.6500	+2.241%	1	562	+10.959%
2025-08-19	4.1000	4.1000	3.5700	3.5700	-22.391%	5	562	+13.445%
2025-08-14	4.6000	4.6000	4.6000	4.6000	+7.226%	1	562	-11.957%
2025-08-08	4.1900	4.2900	4.1900	4.2900	-0.233%	5	562	-5.594%
2025-08-07	4.4000	4.4000	4.2500	4.3000	-18.868%	55	558	-5.814%
2025-08-05	6.4000	6.4000	5.3000	5.3000	-7.018%	6	558	-23.585%
2025-08-04	5.5000	5.7000	5.5000	5.7000	+7.547%	2	558	-28.947%
2025-08-01	5.0000	5.5000	5.0000	5.3000	+1.923%	584	558	-23.585%
2025-07-31	5.2000	5.2000	5.2000	5.2000	-7.143%	1	97	-22.115%
2025-07-28	5.6000	5.6000	5.6000	5.6000	-6.511%	1	96	-27.679%
2025-07-25	6.2100	6.2100	4.6000	5.9900	-11.259%	5	96	-32.387%
2025-07-24	6.5400	6.7500	6.5400	6.7500	+5.965%	6	97	-40.000%
2025-07-23	7.0900	7.0900	6.3700	6.3700	+9.828%	22	102	-36.421%
2025-07-22	4.7000	5.8000	4.7000	5.8000	-28.395%	30	108	-30.172%
2025-07-21	10.2000	10.2000	8.0000	8.1000	0.000%	31	115	-50.000%
2025-07-18	7.3000	8.5100	7.3000	8.1000	-28.947%	50	117	-50.000%
2025-07-17	11.1800	11.4000	11.1700	11.4000	+21.277%	34	82	-64.474%
2025-07-16	9.6500	9.8000	9.1000	9.4000	-7.571%	18	53	-56.915%
2025-07-15	9.1600	10.1700	9.1600	10.1700	+13.000%	37	37	-60.177%
2025-07-14	9.0000	9.0000	9.0000	9.0000	0.000%	1	1	-55.000%

.dark-mode .CSv2nM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CSv2nM{ color: #333333; background-color: white; border: 2px solid #333333; }BKSY20270115C30BKSY Jan 15 2027 30.00 Call (BKSY270115C00030000)option OPRA

BKSY20270115C30
BKSY Jan 15 2027 30.00 Call (BKSY270115C00030000)
option OPRA