Dark

BKSY20270115C45
BKSY Jan 15 2027 45.00 Call (BKSY270115C00045000)
option OPRA

EOD

Oct 1, 2026

0.5000+42.857%(+0.1500)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.5000	0.5000	0.5000	0.5000	+42.857%	5	742	0.000%
2026-09-25	0.3500	0.3500	0.3500	0.3500	-41.667%	1	742	+42.857%
2026-09-22	0.6500	0.6500	0.6000	0.6000	-15.493%	12	741	-16.667%
2026-09-21	0.6700	0.7100	0.6700	0.7100	+18.333%	3	745	-29.577%
2026-09-18	0.6000	0.6000	0.6000	0.6000	-21.053%	4	746	-16.667%
2026-09-17	0.7600	0.7600	0.7600	0.7600	+26.667%	6	750	-34.211%
2026-09-16	0.7000	0.7000	0.6000	0.6000	+7.143%	2	744	-16.667%
2026-09-15	0.5600	0.5600	0.5600	0.5600	-13.846%	60	745	-10.714%
2026-09-11	0.6500	0.6500	0.6500	0.6500	0.000%	102	745	-23.077%
2026-09-04	0.7000	0.7000	0.6500	0.6500	+14.035%	6	650	-23.077%
2026-09-03	0.5700	0.5700	0.5700	0.5700	-17.391%	1	650	-12.281%
2026-09-02	0.7800	0.7800	0.6900	0.6900	-31.000%	11	649	-27.536%
2026-09-01	1.0000	1.0000	1.0000	1.0000	-16.667%	1	656	-50.000%
2026-08-31	1.2000	1.2000	1.2000	1.2000	0.000%	10	657	-58.333%
2026-08-28	1.3000	1.3000	1.2000	1.2000	-25.000%	5	667	-58.333%
2026-08-27	1.6000	1.6000	1.6000	1.6000	+10.345%	1	668	-68.750%
2026-08-26	1.6000	1.6000	1.4500	1.4500	-9.375%	2	669	-65.517%
2026-08-25	1.6000	1.6000	1.6000	1.6000	-15.789%	3	671	-68.750%
2026-08-24	1.9000	1.9000	1.8500	1.9000	-19.149%	6	671	-73.684%
2026-08-21	2.4000	2.4200	2.3400	2.3500	+14.634%	9	673	-78.723%
2026-08-20	1.3000	2.0500	1.3000	2.0500	-25.182%	6	669	-75.610%
2026-08-19	2.6000	2.7400	2.6000	2.7400	-5.517%	2	670	-81.752%
2026-08-18	2.9000	2.9000	2.9000	2.9000	-31.604%	1	668	-82.759%
2026-08-14	4.2400	4.2400	4.2400	4.2400	+3.415%	1	668	-88.208%
2026-08-12	4.0000	4.4000	4.0000	4.1000	+36.667%	12	669	-87.805%
2026-08-07	3.0000	3.0000	3.0000	3.0000	-3.226%	12	666	-83.333%
2026-08-06	2.2100	3.1000	2.2100	3.1000	+10.714%	2	670	-83.871%
2026-08-04	2.8000	2.8000	2.8000	2.8000	+33.333%	4	669	-82.143%
2026-07-31	2.1000	2.1000	2.1000	2.1000	+55.556%	1	669	-76.190%
2026-07-30	1.3500	1.3500	1.3500	1.3500	-24.157%	2	669	-62.963%
2026-07-29	1.8000	1.8000	1.7800	1.7800	-17.209%	2	669	-71.910%
2026-07-28	2.1500	2.1500	2.1500	2.1500	+9.137%	1	669	-76.744%
2026-07-27	1.9000	1.9700	1.9000	1.9700	-1.500%	2	670	-74.619%
2026-07-23	1.7000	2.0000	1.7000	2.0000	-17.695%	2	669	-75.000%
2026-07-21	2.4500	2.4500	2.4300	2.4300	+21.500%	5	670	-79.424%
2026-07-20	2.0000	2.0000	2.0000	2.0000	-20.000%	1	670	-75.000%
2026-07-17	2.0000	2.5000	2.0000	2.5000	0.000%	6	670	-80.000%
2026-07-16	2.5000	2.5000	2.5000	2.5000	-21.875%	15	674	-80.000%
2026-07-14	3.3000	3.3000	3.2000	3.2000	-6.158%	45	689	-84.375%
2026-07-13	3.4100	3.4100	3.4100	3.4100	-10.026%	3	702	-85.337%
2026-07-09	3.7900	3.7900	3.7900	3.7900	+5.278%	2	705	-86.807%
2026-07-08	3.8000	3.8000	3.6000	3.6000	-7.692%	4	707	-86.111%
2026-07-07	3.6000	4.1300	3.6000	3.9000	-23.529%	23	705	-87.179%
2026-07-02	5.0500	5.1000	5.0500	5.1000	+6.250%	5	706	-90.196%
2026-06-30	6.1000	6.1000	4.8000	4.8000	-4.000%	3	706	-89.583%
2026-06-29	4.1000	5.0000	4.1000	5.0000	+42.857%	6	705	-90.000%
2026-06-25	3.9000	3.9000	3.5000	3.5000	-16.667%	5	706	-85.714%
2026-06-24	4.4500	4.4500	4.2000	4.2000	-8.696%	14	710	-88.095%
2026-06-22	5.0000	5.0000	4.6000	4.6000	-14.019%	6	712	-89.130%
2026-06-18	5.0000	5.3500	5.0000	5.3500	-12.295%	11	711	-90.654%
2026-06-17	6.1100	6.1700	6.0000	6.1000	+5.172%	19	711	-91.803%
2026-06-16	5.8000	5.8000	5.8000	5.8000	-10.769%	1	711	-91.379%
2026-06-15	9.8000	9.8000	6.1000	6.5000	-27.778%	47	711	-92.308%
2026-06-12	9.0000	9.0000	9.0000	9.0000	+11.111%	1	728	-94.444%
2026-06-11	9.5000	9.5000	8.1000	8.1000	+8.000%	12	727	-93.827%
2026-06-09	8.9000	8.9000	7.1000	7.5000	-20.213%	6	727	-93.333%
2026-06-08	9.4000	10.0000	9.4000	9.4000	-4.082%	24	727	-94.681%
2026-06-05	11.2300	11.2300	9.8000	9.8000	-24.615%	9	745	-94.898%
2026-06-04	12.1000	13.0000	12.1000	13.0000	+12.166%	11	743	-96.154%
2026-06-03	16.5000	16.5000	11.5900	11.5900	-29.758%	45	734	-95.686%
2026-06-02	17.2000	17.2000	16.5000	16.5000	+7.143%	12	733	-96.970%
2026-06-01	16.5000	16.5000	14.5000	15.4000	-18.085%	12	733	-96.753%
2026-05-29	20.3000	20.3000	17.2500	18.8000	-15.733%	48	732	-97.340%
2026-05-28	21.4100	22.3100	21.3600	22.3100	+6.238%	11	705	-97.759%
2026-05-27	18.0000	21.0000	18.0000	21.0000	+3.448%	3	715	-97.619%
2026-05-26	20.7000	21.5000	20.3000	20.3000	+17.749%	12	716	-97.537%
2026-05-22	18.0000	19.3000	17.2400	17.2400	+4.485%	36	727	-97.100%
2026-05-21	16.9000	17.4100	16.4100	16.5000	+1.227%	10	722	-96.970%
2026-05-20	16.0000	17.1000	15.5000	16.3000	+4.020%	5	722	-96.933%
2026-05-19	12.9500	15.6700	12.6200	15.6700	+19.618%	23	725	-96.809%
2026-05-18	13.1000	13.1000	13.1000	13.1000	0.000%	2	725	-96.183%
2026-05-15	13.6000	13.6000	13.1000	13.1000	-12.375%	13	725	-96.183%
2026-05-14	12.7000	14.9500	11.5000	14.9500	+11.567%	34	731	-96.656%
2026-05-13	13.0000	13.4000	13.0000	13.4000	+0.752%	3	718	-96.269%
2026-05-12	12.8200	13.3000	12.8200	13.3000	-10.135%	2	718	-96.241%
2026-05-11	13.7500	15.0000	13.5000	14.8000	+37.037%	40	718	-96.622%
2026-05-08	9.4000	11.3600	9.4000	10.8000	+47.945%	8	734	-95.370%
2026-05-07	8.7400	8.7400	7.2000	7.3000	-44.697%	18	738	-93.151%
2026-05-06	11.6700	13.2000	11.6700	13.2000	+31.343%	30	739	-96.212%
2026-05-05	10.0500	10.0500	10.0500	10.0500	-5.189%	1	741	-95.025%
2026-05-04	10.5000	10.6000	10.5000	10.6000	+32.170%	2	741	-95.283%
2026-04-29	8.0200	8.0200	8.0200	8.0200	-5.647%	2	741	-93.766%
2026-04-27	8.6800	8.6800	8.0000	8.5000	-35.115%	4	743	-94.118%
2026-04-22	15.2700	15.2700	13.1000	13.1000	+4.800%	14	743	-96.183%
2026-04-21	13.6300	14.0000	12.5000	12.5000	+3.306%	20	752	-96.000%
2026-04-20	12.1000	12.1000	12.1000	12.1000	+0.582%	2	752	-95.868%
2026-04-17	12.9300	12.9300	12.0000	12.0300	+0.250%	10	751	-95.844%
2026-04-16	10.1000	12.0000	10.1000	12.0000	+30.435%	15	755	-95.833%
2026-04-15	8.6900	9.5000	8.6900	9.2000	+6.113%	3	759	-94.565%
2026-04-14	8.7000	9.0000	8.6700	8.6700	-20.822%	6	760	-94.233%
2026-04-13	9.7000	11.0000	9.7000	10.9500	+30.357%	14	764	-95.434%
2026-04-10	10.7500	10.7500	8.4000	8.4000	-16.000%	3	785	-94.048%
2026-04-09	9.5600	10.7000	9.5600	10.0000	+2.041%	9	785	-95.000%
2026-04-08	12.8000	12.8000	9.8000	9.8000	-6.667%	8	790	-94.898%
2026-04-07	7.5000	10.5000	7.5000	10.5000	+16.667%	28	795	-95.238%
2026-04-06	8.3100	9.0000	8.1800	9.0000	+7.143%	12	806	-94.444%
2026-04-02	8.8000	8.8000	8.4000	8.4000	+16.667%	11	812	-94.048%
2026-04-01	6.1300	7.2400	6.1300	7.2000	+50.000%	23	812	-93.056%
2026-03-31	5.0000	5.8000	4.8000	4.8000	+9.091%	10	830	-89.583%
2026-03-30	4.5000	4.5000	4.4000	4.4000	-10.204%	11	835	-88.636%
2026-03-27	5.5200	5.5200	4.9000	4.9000	-31.469%	7	845	-89.796%
2026-03-26	6.2000	7.1500	6.2000	7.1500	+17.213%	6	850	-93.007%
2026-03-25	7.2000	7.2000	6.1000	6.1000	+10.909%	21	848	-91.803%
2026-03-24	6.3000	6.3000	5.0000	5.5000	-17.910%	33	853	-90.909%
2026-03-23	5.3000	6.7000	5.1000	6.7000	+17.544%	39	860	-92.537%
2026-03-20	6.3800	6.7000	5.6000	5.7000	+3.636%	32	837	-91.228%
2026-03-19	5.0000	5.5000	5.0000	5.5000	-13.386%	18	839	-90.909%
2026-03-18	6.2000	6.3500	5.9000	6.3500	+15.455%	17	850	-92.126%
2026-03-17	4.6500	5.5000	4.6500	5.5000	+17.773%	8	859	-90.909%
2026-03-16	4.7000	4.7000	4.3000	4.6700	+1.522%	26	866	-89.293%
2026-03-13	4.6000	4.6000	4.6000	4.6000	-6.122%	2	868	-89.130%
2026-03-11	5.2000	5.2000	4.9000	4.9000	-2.000%	6	868	-89.796%
2026-03-10	5.3000	5.3000	5.0000	5.0000	-7.407%	5	871	-90.000%
2026-03-09	4.5000	5.4000	4.4000	5.4000	+8.000%	19	875	-90.741%
2026-03-06	5.1000	5.8000	4.9000	5.0000	0.000%	39	884	-90.000%
2026-03-05	5.0000	5.0000	4.7000	5.0000	+9.649%	24	883	-90.000%
2026-03-04	4.5600	4.5600	4.5600	4.5600	+8.831%	2	883	-89.035%
2026-03-03	4.3000	4.3000	4.1900	4.1900	+10.263%	11	884	-88.067%
2026-03-02	3.8000	3.8000	3.8000	3.8000	+52.000%	1	873	-86.842%
2026-02-27	2.4000	2.5000	2.4000	2.5000	-15.254%	6	873	-80.000%
2026-02-26	3.2000	3.2000	2.9500	2.9500	-18.056%	6	878	-83.051%
2026-02-25	3.6000	3.6000	3.6000	3.6000	+20.000%	2	882	-86.111%
2026-02-24	3.2000	3.2000	3.0000	3.0000	-14.040%	18	882	-83.333%
2026-02-23	3.4800	3.4900	3.4800	3.4900	-11.646%	151	884	-85.673%
2026-02-17	3.8000	3.9500	3.8000	3.9500	-1.250%	7	733	-87.342%
2026-02-13	4.1000	4.1000	4.0000	4.0000	+14.286%	9	725	-87.500%
2026-02-12	3.5000	3.5000	3.5000	3.5000	-12.060%	1	725	-85.714%
2026-02-11	4.0000	4.0000	3.9800	3.9800	-18.776%	4	726	-87.437%
2026-02-10	4.9000	4.9000	4.9000	4.9000	+11.364%	4	726	-89.796%
2026-02-05	4.2000	4.4000	4.2000	4.4000	+10.000%	2	726	-88.636%
2026-02-04	4.7000	4.7000	4.0000	4.0000	-14.530%	12	727	-87.500%
2026-02-03	5.0000	5.0000	4.6800	4.6800	+14.146%	10	727	-89.316%
2026-02-02	4.4000	4.4000	4.1000	4.1000	-6.818%	4	727	-87.805%
2026-01-30	4.8000	4.8000	4.4000	4.4000	-35.103%	2	724	-88.636%
2026-01-29	6.7800	6.7800	6.7800	6.7800	-7.123%	2	723	-92.625%
2026-01-28	6.9000	7.6000	6.9000	7.3000	+13.178%	13	723	-93.151%
2026-01-27	6.4500	6.4500	6.4500	6.4500	+17.273%	1	710	-92.248%
2026-01-26	7.2000	7.2000	5.5000	5.5000	-24.658%	8	709	-90.909%
2026-01-23	7.3000	7.3000	7.2900	7.3000	+4.286%	10	709	-93.151%
2026-01-22	6.4500	7.0000	6.4500	7.0000	+16.667%	2	719	-92.857%
2026-01-21	6.8000	7.8000	6.0000	6.0000	-17.241%	14	718	-91.667%
2026-01-20	5.3000	7.8000	5.3000	7.2500	-10.050%	27	711	-93.103%
2026-01-16	7.7000	8.0600	7.7000	8.0600	+0.750%	5	691	-93.797%
2026-01-15	8.3000	8.3200	8.0000	8.0000	+7.672%	30	691	-93.750%
2026-01-14	6.2000	7.5000	6.1000	7.4300	+12.576%	34	681	-93.271%
2026-01-13	7.3700	7.3700	6.6000	6.6000	+4.762%	7	692	-92.424%
2026-01-12	6.3500	6.4000	5.7500	6.3000	-1.563%	363	694	-92.063%
2026-01-09	6.4000	6.6500	6.3500	6.4000	+1.266%	15	497	-92.188%
2026-01-08	6.0300	6.3700	6.0300	6.3200	+9.154%	8	489	-92.089%
2026-01-07	5.8000	6.2000	5.6000	5.7900	-1.864%	538	488	-91.364%
2026-01-06	5.4400	5.9900	5.1800	5.9000	+43.552%	655	671	-91.525%
2025-12-26	4.1100	4.1100	4.1100	4.1100	-23.034%	1	126	-87.835%
2025-12-23	5.3400	5.3400	5.3400	5.3400	-1.838%	1	125	-90.637%
2025-12-22	5.4400	5.4400	5.4400	5.4400	+36.000%	1	125	-90.809%
2025-12-19	4.0000	4.0000	4.0000	4.0000	+20.120%	2	124	-87.500%
2025-12-15	3.3300	3.3300	3.3300	3.3300	+0.909%	1	124	-84.985%
2025-12-03	3.3000	3.3000	3.3000	3.3000	-12.000%	2	124	-84.848%
2025-11-26	2.4300	3.8100	2.4300	3.7500	+38.889%	52	83	-86.667%
2025-11-20	2.7000	2.7000	2.7000	2.7000	+18.421%	4	83	-81.481%
2025-11-17	2.2800	2.2800	2.2800	2.2800	+3.636%	2	83	-78.070%
2025-11-14	2.2000	2.2000	2.2000	2.2000	-34.911%	3	81	-77.273%
2025-11-13	3.3800	3.3800	3.3800	3.3800	+1.502%	5	78	-85.207%
2025-11-10	3.3300	3.3300	3.3300	3.3300	-7.756%	1	78	-84.985%
2025-11-07	3.7900	3.7900	3.6000	3.6100	-7.908%	20	77	-86.150%
2025-11-06	3.9200	3.9200	3.9200	3.9200	-28.597%	2	62	-87.245%
2025-10-31	5.4900	5.4900	5.4900	5.4900	-0.182%	1	60	-90.893%
2025-10-30	5.5000	5.5000	5.5000	5.5000	-28.571%	2	60	-90.909%
2025-10-29	7.7000	7.7000	7.7000	7.7000	+27.273%	2	58	-93.506%
2025-10-28	6.0500	6.0500	6.0500	6.0500	+1.002%	1	56	-91.736%
2025-10-23	5.9900	5.9900	5.9900	5.9900	-1.803%	5	55	-91.653%
2025-10-22	6.9400	6.9400	6.1000	6.1000	-26.506%	16	50	-91.803%
2025-10-20	8.3000	8.3000	8.3000	8.3000	+9.211%	1	54	-93.976%
2025-10-17	7.6000	7.6000	7.6000	7.6000	-18.280%	3	53	-93.421%
2025-10-16	11.1400	11.1400	9.3000	9.3000	-21.849%	15	50	-94.624%
2025-10-15	11.7900	12.5000	11.7900	11.9000	+19.598%	25	39	-95.798%
2025-10-14	9.9500	9.9500	9.9500	9.9500	0.000%	15	15	-94.975%

.dark-mode .X2mtsG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X2mtsG{ color: #333333; background-color: white; border: 2px solid #333333; }BKSY20270115C45BKSY Jan 15 2027 45.00 Call (BKSY270115C00045000)option OPRA

BKSY20270115C45
BKSY Jan 15 2027 45.00 Call (BKSY270115C00045000)
option OPRA