Dark

BKSY20270115C35
BKSY Jan 15 2027 35.00 Call (BKSY270115C00035000)
option OPRA

EOD

Oct 1, 2026

0.9500-24.603%(-0.3100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.0500	1.0500	0.9500	0.9500	-24.603%	2	461	0.000%
2026-09-30	1.2600	1.2600	1.2600	1.2600	+20.000%	1	460	-24.603%
2026-09-29	1.0500	1.0500	1.0500	1.0500	-25.532%	5	461	-9.524%
2026-09-25	1.4100	1.4100	1.4100	1.4100	-11.875%	5	461	-32.624%
2026-09-24	1.5600	1.6000	1.5600	1.6000	+18.519%	16	456	-40.625%
2026-09-23	1.3500	1.3500	1.3500	1.3500	-3.571%	1	441	-29.630%
2026-09-22	1.3800	1.4000	1.3800	1.4000	-7.285%	36	440	-32.143%
2026-09-21	1.2500	1.5400	1.2500	1.5100	+31.304%	36	438	-37.086%
2026-09-18	1.3500	1.3500	1.1500	1.1500	-25.806%	5	402	-17.391%
2026-09-17	1.5300	1.5500	1.4800	1.5500	+37.168%	5	397	-38.710%
2026-09-16	1.1300	1.1300	1.1300	1.1300	+2.727%	1	394	-15.929%
2026-09-15	1.1000	1.1000	1.1000	1.1000	-8.333%	10	393	-13.636%
2026-09-14	1.2700	1.2700	1.0000	1.2000	-2.439%	42	403	-20.833%
2026-09-11	1.3200	1.3200	1.2300	1.2300	-8.889%	2	415	-22.764%
2026-09-04	1.3000	1.3500	1.3000	1.3500	+19.469%	5	414	-29.630%
2026-09-03	1.4300	1.4300	1.1300	1.1300	-20.423%	29	414	-15.929%
2026-09-02	1.4200	1.4200	1.4200	1.4200	-5.333%	40	388	-33.099%
2026-09-01	1.4700	1.7000	1.4700	1.5000	-34.498%	6	409	-36.667%
2026-08-28	2.3000	2.3000	2.2700	2.2900	-10.196%	5	411	-58.515%
2026-08-27	2.9000	2.9000	2.5500	2.5500	+15.909%	6	406	-62.745%
2026-08-26	2.2000	2.2000	2.2000	2.2000	-26.667%	1	405	-56.818%
2026-08-25	3.0000	3.0000	3.0000	3.0000	0.000%	1	405	-68.333%
2026-08-24	3.0000	3.0000	3.0000	3.0000	-13.295%	2	404	-68.333%
2026-08-20	3.3500	3.4600	3.3500	3.4600	-25.431%	4	404	-72.543%
2026-08-19	4.5000	4.6400	4.2000	4.6400	-7.200%	7	404	-79.526%
2026-08-18	5.1000	5.1000	5.0000	5.0000	-16.667%	2	403	-81.000%
2026-08-17	6.3300	6.3300	5.7500	6.0000	+3.448%	12	404	-84.167%
2026-08-14	5.8000	5.8000	5.8000	5.8000	-10.769%	5	393	-83.621%
2026-08-12	6.5000	6.5000	6.5000	6.5000	+10.544%	5	393	-85.385%
2026-08-11	5.8800	5.8800	5.8800	5.8800	-13.529%	2	393	-83.844%
2026-08-10	6.8000	6.8000	6.8000	6.8000	+18.056%	1	393	-86.029%
2026-08-07	6.0000	6.0000	5.7600	5.7600	+6.667%	11	392	-83.507%
2026-08-06	5.5000	5.5000	5.3200	5.4000	+56.522%	22	402	-82.407%
2026-07-31	3.6800	3.6800	3.4500	3.4500	+21.908%	5	400	-72.464%
2026-07-29	3.1500	3.1500	2.8300	2.8300	-5.667%	16	400	-66.431%
2026-07-27	3.0000	3.0000	3.0000	3.0000	-24.433%	1	414	-68.333%
2026-07-24	3.9700	3.9700	3.9700	3.9700	+3.655%	4	413	-76.071%
2026-07-21	3.8300	3.8300	3.8300	3.8300	+5.510%	2	417	-75.196%
2026-07-17	3.3300	3.8500	3.3300	3.6300	+17.097%	8	415	-73.829%
2026-07-16	3.1000	3.1000	3.1000	3.1000	-38.000%	1	411	-69.355%
2026-07-15	5.0000	5.0000	5.0000	5.0000	-1.961%	3	410	-81.000%
2026-07-13	5.1800	5.1800	5.1000	5.1000	-4.673%	4	410	-81.373%
2026-07-09	5.3500	5.3500	5.3500	5.3500	+4.902%	4	409	-82.243%
2026-07-08	5.1000	5.1000	5.1000	5.1000	-10.526%	1	405	-81.373%
2026-07-07	5.7000	5.7000	5.7000	5.7000	-14.925%	2	405	-83.333%
2026-07-06	6.7000	6.7000	6.7000	6.7000	-2.899%	3	403	-85.821%
2026-06-30	7.1000	7.1000	6.9000	6.9000	-2.817%	2	403	-86.232%
2026-06-29	7.1000	7.1000	7.1000	7.1000	+35.238%	2	404	-86.620%
2026-06-26	5.2500	5.2500	5.2500	5.2500	+2.941%	3	402	-81.905%
2026-06-25	5.6000	5.6000	5.0500	5.1000	-3.774%	17	402	-81.373%
2026-06-24	5.8000	5.8000	5.3000	5.3000	-25.352%	4	416	-82.075%
2026-06-22	7.4200	7.4200	6.8900	7.1000	-3.401%	4	416	-86.620%
2026-06-18	7.8000	7.8000	7.2200	7.3500	-4.545%	18	420	-87.075%
2026-06-17	7.7000	7.7000	7.7000	7.7000	+4.054%	1	420	-87.662%
2026-06-16	7.8500	7.8500	7.4000	7.4000	-15.909%	20	419	-87.162%
2026-06-15	9.5000	9.5000	8.2500	8.8000	-13.725%	17	419	-89.205%
2026-06-12	11.0000	11.2100	10.1000	10.2000	-11.304%	8	420	-90.686%
2026-06-11	10.8000	11.5000	10.8000	11.5000	+13.861%	17	419	-91.739%
2026-06-09	9.4100	10.1000	9.4100	10.1000	-13.675%	9	418	-90.594%
2026-06-08	11.7700	11.7700	11.7000	11.7000	-2.500%	2	422	-91.880%
2026-06-05	13.7500	13.7500	12.0000	12.0000	-24.528%	33	421	-92.083%
2026-06-04	12.8000	16.5500	12.8000	15.9000	+5.788%	17	422	-94.025%
2026-06-03	17.4500	17.7000	15.0300	15.0300	-24.472%	37	417	-93.679%
2026-06-02	19.9000	19.9000	19.9000	19.9000	+15.029%	29	421	-95.226%
2026-06-01	19.6000	19.6000	17.3000	17.3000	-21.364%	13	421	-94.509%
2026-05-29	21.4500	22.0000	21.0000	22.0000	-13.962%	3	422	-95.682%
2026-05-28	25.9500	25.9500	25.5300	25.5700	+10.121%	12	422	-96.285%
2026-05-27	21.5000	23.3000	21.5000	23.2200	+5.545%	4	422	-95.909%
2026-05-22	21.9800	22.0000	21.9800	22.0000	+7.843%	3	421	-95.682%
2026-05-21	20.2100	20.6000	20.0000	20.4000	-1.544%	10	426	-95.343%
2026-05-20	19.1000	20.7500	19.0000	20.7200	+18.400%	14	426	-95.415%
2026-05-19	16.9300	17.5000	15.6000	17.5000	+7.692%	42	437	-94.571%
2026-05-18	16.1000	16.6000	15.5000	16.2500	-1.216%	33	437	-94.154%
2026-05-15	16.4500	16.4500	16.4500	16.4500	-4.193%	4	437	-94.225%
2026-05-14	14.6400	17.2500	14.5900	17.1700	-0.751%	20	437	-94.467%
2026-05-12	17.3000	17.3000	17.3000	17.3000	-1.143%	1	452	-94.509%
2026-05-11	14.6000	18.0000	14.6000	17.5000	+24.911%	117	452	-94.571%
2026-05-08	12.5200	15.0000	12.5200	14.0100	+37.353%	22	448	-93.219%
2026-05-07	10.0000	10.3000	8.8000	10.2000	-25.329%	28	452	-90.686%
2026-05-01	12.9500	13.6600	12.9500	13.6600	+5.077%	6	439	-93.045%
2026-04-30	11.3000	13.0000	11.1500	13.0000	+24.046%	9	439	-92.692%
2026-04-29	10.2000	10.4800	9.6500	10.4800	+3.865%	7	432	-90.935%
2026-04-28	12.6000	12.6000	9.9200	10.0900	-9.750%	22	431	-90.585%
2026-04-27	11.1800	11.1800	11.1800	11.1800	-15.303%	1	431	-91.503%
2026-04-24	12.8000	13.2000	12.8000	13.2000	-12.986%	5	431	-92.803%
2026-04-23	15.1700	15.1700	15.1700	15.1700	-7.160%	1	427	-93.738%
2026-04-22	17.9500	17.9500	16.2000	16.3400	-0.366%	48	427	-94.186%
2026-04-21	16.8300	17.2500	16.2000	16.4000	+11.945%	40	419	-94.207%
2026-04-20	15.0000	15.7000	14.5000	14.6500	-1.347%	64	419	-93.515%
2026-04-17	16.1500	16.4500	14.0000	14.8500	-5.233%	39	413	-93.603%
2026-04-16	12.9500	15.6700	12.9500	15.6700	+38.795%	140	410	-93.937%
2026-04-15	11.2900	11.2900	11.2900	11.2900	-0.088%	1	396	-91.585%
2026-04-14	11.5900	11.9700	11.3000	11.3000	-16.296%	64	396	-91.593%
2026-04-13	13.5000	13.5000	13.5000	13.5000	+1.504%	2	396	-92.963%
2026-04-10	13.3000	13.3000	13.3000	13.3000	+1.527%	6	396	-92.857%
2026-04-09	12.6500	13.1000	12.6500	13.1000	+3.476%	13	397	-92.748%
2026-04-08	14.1000	14.1500	12.3000	12.6600	-5.522%	22	407	-92.496%
2026-04-07	10.4800	13.4000	10.4800	13.4000	+24.420%	68	407	-92.910%
2026-04-06	10.9000	10.9000	10.7700	10.7700	+2.571%	3	387	-91.179%
2026-04-02	8.8000	10.7000	8.8000	10.5000	+12.060%	118	339	-90.952%
2026-04-01	8.1800	9.3700	8.1800	9.3700	+80.192%	27	339	-89.861%
2026-03-30	5.4400	5.4400	5.2000	5.2000	-24.528%	51	362	-81.731%
2026-03-27	6.8900	6.8900	6.8900	6.8900	-16.383%	1	311	-86.212%
2026-03-26	8.2400	8.2400	8.2400	8.2400	-11.398%	2	311	-88.471%
2026-03-25	7.4900	9.3000	7.4900	9.3000	+24.000%	50	309	-89.785%
2026-03-24	7.5000	7.5000	7.5000	7.5000	-9.639%	2	308	-87.333%
2026-03-20	8.3000	8.3000	8.3000	8.3000	+14.483%	3	310	-88.554%
2026-03-17	6.8000	7.4200	6.8000	7.2500	+11.710%	11	310	-86.897%
2026-03-13	6.4900	6.4900	6.4900	6.4900	-0.154%	2	315	-85.362%
2026-03-12	6.5000	6.5000	6.5000	6.5000	-5.109%	1	315	-85.385%
2026-03-10	6.8500	6.8500	6.8500	6.8500	-3.521%	1	315	-86.131%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+8.232%	1	326	-86.620%
2026-03-05	6.5600	6.5600	6.5600	6.5600	+19.273%	3	326	-85.518%
2026-03-03	4.6800	5.5000	4.6800	5.5000	+17.021%	10	323	-82.727%
2026-02-26	4.7000	4.7000	4.7000	4.7000	+11.905%	2	313	-79.787%
2026-02-24	4.1000	4.2000	4.1000	4.2000	-2.326%	16	313	-77.381%
2026-02-20	4.3000	4.3000	4.3000	4.3000	-21.818%	2	304	-77.907%
2026-02-19	5.5000	5.5000	5.5000	5.5000	-3.509%	50	302	-82.727%
2026-02-18	5.7000	5.7000	5.7000	5.7000	+11.765%	2	331	-83.333%
2026-02-17	5.1000	5.1000	5.1000	5.1000	+24.390%	5	331	-81.373%
2026-02-12	4.5000	4.5000	4.1000	4.1000	-10.870%	3	331	-76.829%
2026-02-11	4.9000	4.9200	4.6000	4.6000	-19.298%	5	331	-79.348%
2026-02-09	5.6900	5.7000	5.6900	5.7000	+0.885%	2	331	-83.333%
2026-02-06	5.6500	5.6500	5.6500	5.6500	+22.294%	1	332	-83.186%
2026-02-04	6.3000	6.3000	4.6200	4.6200	-23.000%	4	332	-79.437%
2026-02-03	6.4000	6.4000	6.0000	6.0000	-4.762%	2	333	-84.167%
2026-02-02	6.8900	6.8900	6.3000	6.3000	+8.621%	2	332	-84.921%
2026-01-30	5.8000	5.8000	5.8000	5.8000	-16.547%	1	332	-83.621%
2026-01-29	6.9500	6.9500	6.9500	6.9500	-16.667%	3	333	-86.331%
2026-01-27	8.3400	8.3400	8.3400	8.3400	+22.647%	20	330	-88.609%
2026-01-26	6.8000	6.8000	6.8000	6.8000	-26.882%	2	310	-86.029%
2026-01-23	8.7000	9.3000	8.7000	9.3000	+9.412%	2	311	-89.785%
2026-01-22	8.5000	8.5000	8.5000	8.5000	+6.250%	2	309	-88.824%
2026-01-21	8.0000	8.0000	8.0000	8.0000	-10.011%	2	309	-88.125%
2026-01-20	8.9800	9.9000	8.8900	8.8900	-10.202%	27	309	-89.314%
2026-01-15	9.0000	10.1000	9.0000	9.9000	+7.027%	35	334	-90.404%
2026-01-14	7.3900	9.2900	7.3900	9.2500	+14.480%	11	329	-89.730%
2026-01-13	8.6000	8.7000	7.6000	8.0800	+1.253%	95	330	-88.243%
2026-01-09	7.9500	8.2000	7.9500	7.9800	-0.250%	7	269	-88.095%
2026-01-08	8.0000	8.0000	8.0000	8.0000	+9.589%	4	268	-88.125%
2026-01-07	7.3000	7.3000	7.3000	7.3000	-1.351%	5	264	-86.986%
2026-01-06	7.5400	7.5400	7.4000	7.4000	+13.846%	4	259	-87.162%
2026-01-05	6.5000	6.5000	6.5000	6.5000	+31.313%	5	257	-85.385%
2026-01-02	4.8700	4.9500	4.8700	4.9500	-2.750%	5	262	-80.808%
2025-12-31	5.0900	5.0900	5.0900	5.0900	+18.372%	5	263	-81.336%
2025-12-30	4.3000	4.3000	4.3000	4.3000	-28.333%	1	263	-77.907%
2025-12-23	6.4000	6.4000	6.0000	6.0000	-9.091%	15	264	-84.167%
2025-12-22	7.0000	7.0000	6.6000	6.6000	+33.603%	8	258	-85.606%
2025-12-19	4.9400	4.9400	4.9400	4.9400	+42.775%	1	258	-80.769%
2025-12-17	3.4600	3.4600	3.4600	3.4600	-22.595%	5	258	-72.543%
2025-12-15	4.4700	4.4700	4.4700	4.4700	-15.660%	35	258	-78.747%
2025-12-10	5.3000	5.3000	5.3000	5.3000	+23.256%	5	258	-82.075%
2025-12-04	4.3000	4.3000	4.3000	4.3000	+9.137%	1	263	-77.907%
2025-11-26	3.9400	3.9400	3.9400	3.9400	-8.372%	1	262	-75.888%
2025-11-19	4.3000	4.3000	4.3000	4.3000	+9.415%	1	262	-77.907%
2025-11-13	3.5000	3.9300	3.5000	3.9300	-6.429%	6	262	-75.827%
2025-11-10	4.6900	4.9000	4.2000	4.2000	-2.326%	9	257	-77.381%
2025-11-07	4.5400	4.5400	4.2500	4.3000	+0.703%	30	256	-77.907%
2025-11-06	4.5000	4.5000	4.2700	4.2700	-22.364%	2	245	-77.752%
2025-11-05	5.5000	5.5000	5.5000	5.5000	-16.667%	1	244	-82.727%
2025-11-03	6.6000	6.6000	6.6000	6.6000	-19.217%	1	244	-85.606%
2025-10-27	8.1700	8.1700	8.1700	8.1700	+1.239%	1	243	-88.372%
2025-10-24	7.9000	8.0700	7.9000	8.0700	+10.548%	2	243	-88.228%
2025-10-23	7.3000	7.3000	7.3000	7.3000	+4.286%	1	244	-86.986%
2025-10-22	7.0000	7.0000	7.0000	7.0000	-32.039%	1	244	-86.429%
2025-10-20	10.3000	10.3000	10.3000	10.3000	+6.186%	10	243	-90.777%
2025-10-17	9.7000	9.7000	9.7000	9.7000	-7.619%	1	246	-90.206%
2025-10-16	12.7900	12.7900	10.2000	10.5000	-23.414%	18	245	-90.952%
2025-10-15	13.0000	14.6000	12.0000	13.7100	+14.728%	61	235	-93.071%
2025-10-14	9.6000	12.2000	9.6000	11.9500	+18.317%	31	232	-92.050%
2025-10-13	10.1000	10.1000	10.1000	10.1000	-7.678%	1	236	-90.594%
2025-10-10	11.3000	11.3000	10.9400	10.9400	-11.057%	4	237	-91.316%
2025-10-09	13.1000	13.1000	12.3000	12.3000	-6.321%	17	240	-92.276%
2025-10-08	13.5500	13.5500	12.7000	13.1300	+5.887%	25	239	-92.765%
2025-10-07	11.2500	12.4000	10.3000	12.4000	+13.866%	12	248	-92.339%
2025-10-06	9.9000	10.8900	9.9000	10.8900	+41.982%	9	240	-91.276%
2025-10-03	7.7000	7.9000	7.6700	7.6700	-0.390%	14	235	-87.614%
2025-10-02	6.6000	7.7000	6.6000	7.7000	+24.194%	25	244	-87.662%
2025-10-01	5.1000	6.4000	5.1000	6.2000	+12.116%	27	248	-84.677%
2025-09-29	5.5300	5.5300	5.5300	5.5300	+2.407%	1	265	-82.821%
2025-09-25	5.4000	5.4000	5.4000	5.4000	-11.330%	1	265	-82.407%
2025-09-24	6.4000	6.4000	5.5600	6.0900	+10.727%	16	264	-84.401%
2025-09-22	5.5000	5.5000	5.5000	5.5000	-5.172%	3	252	-82.727%
2025-09-19	5.6000	5.8000	5.6000	5.8000	+23.404%	27	249	-83.621%
2025-09-18	4.7000	4.7000	4.7000	4.7000	+6.818%	1	240	-79.787%
2025-09-17	4.5500	4.5500	4.4000	4.4000	+12.821%	21	240	-78.409%
2025-09-16	4.1000	4.1000	3.9000	3.9000	+21.875%	3	239	-75.641%
2025-09-02	3.2000	3.2000	3.2000	3.2000	-3.030%	2	237	-70.313%
2025-08-21	3.3000	3.3000	3.3000	3.3000	+4.430%	3	235	-71.212%
2025-08-20	3.1600	3.1600	3.1600	3.1600	+2.932%	1	234	-69.937%
2025-08-19	3.0700	3.0700	3.0700	3.0700	-19.211%	2	235	-69.055%
2025-08-18	3.8000	3.8000	3.8000	3.8000	0.000%	1	236	-75.000%
2025-08-08	3.8000	3.8000	3.8000	3.8000	+8.571%	1	236	-75.000%
2025-08-07	4.0700	4.1200	3.5000	3.5000	-12.500%	13	235	-72.857%
2025-08-06	4.1500	4.2000	4.0000	4.0000	-7.407%	44	231	-76.250%
2025-08-05	5.6000	5.6000	4.3200	4.3200	-8.085%	48	189	-78.009%
2025-08-01	4.0600	4.8000	2.5500	4.7000	0.000%	8	173	-79.787%
2025-07-31	4.8000	4.8000	4.7000	4.7000	-2.083%	2	174	-79.787%
2025-07-30	4.9900	4.9900	4.8000	4.8000	+0.629%	6	173	-80.208%
2025-07-29	4.7700	4.7700	4.7700	4.7700	+10.930%	1	173	-80.084%
2025-07-28	4.3000	4.3000	4.3000	4.3000	-16.505%	5	173	-77.907%
2025-07-25	5.1500	5.1500	5.1500	5.1500	-7.207%	3	178	-81.553%
2025-07-23	5.7000	5.7500	5.5500	5.5500	+6.936%	16	181	-82.883%
2025-07-22	5.3000	5.4800	5.0000	5.1900	-30.054%	53	175	-81.696%
2025-07-21	8.1000	8.1800	7.4200	7.4200	-8.395%	15	164	-87.197%
2025-07-18	7.9000	8.1000	6.7000	8.1000	-22.857%	72	151	-88.272%
2025-07-17	9.4600	10.5000	9.3900	10.5000	+17.978%	58	102	-90.952%
2025-07-16	8.2000	9.0000	8.0500	8.9000	+0.907%	18	64	-89.326%
2025-07-15	8.7000	8.8200	8.7000	8.8200	+10.943%	11	53	-89.229%
2025-07-14	8.2500	8.2500	7.9500	7.9500	0.000%	42	42	-88.050%

.dark-mode .qFdbvC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qFdbvC{ color: #333333; background-color: white; border: 2px solid #333333; }BKSY20270115C35BKSY Jan 15 2027 35.00 Call (BKSY270115C00035000)option OPRA

BKSY20270115C35
BKSY Jan 15 2027 35.00 Call (BKSY270115C00035000)
option OPRA