Dark

BKSY20280121C30
BKSY Jan 21 2028 30.00 Call (BKSY280121C00030000)
option OPRA

EOD

Oct 1, 2026

7.00-1.823%(-0.13)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	7.0000	7.0000	7.0000	7.0000	-1.823%	4	345	0.000%
2026-09-30	7.1300	7.1300	7.1300	7.1300	+0.140%	1	345	-1.823%
2026-09-29	7.2500	7.2500	7.1200	7.1200	-11.000%	3	344	-1.685%
2026-09-28	8.0000	8.0000	8.0000	8.0000	+4.575%	5	342	-12.500%
2026-09-25	8.1000	8.1000	7.6500	7.6500	-5.556%	52	337	-8.497%
2026-09-24	8.1000	8.1000	8.1000	8.1000	+2.144%	50	301	-13.580%
2026-09-22	7.8000	7.9300	7.8000	7.9300	-3.293%	15	301	-11.728%
2026-09-21	8.2000	8.3300	8.2000	8.2000	+1.235%	28	288	-14.634%
2026-09-17	8.1000	8.1000	8.1000	8.1000	+13.287%	2	297	-13.580%
2026-09-15	7.1500	7.1500	7.1500	7.1500	+2.436%	11	297	-2.098%
2026-09-14	6.9800	6.9800	6.9800	6.9800	-4.252%	1	298	+0.287%
2026-09-10	8.0000	8.0000	7.2900	7.2900	-1.486%	3	298	-3.978%
2026-09-04	7.4000	7.4000	7.4000	7.4000	+8.029%	1	299	-5.405%
2026-09-03	6.8500	7.3300	6.8500	6.8500	-13.291%	18	299	+2.190%
2026-09-02	7.9000	7.9000	7.9000	7.9000	+5.333%	1	288	-11.392%
2026-09-01	7.5000	7.5000	7.5000	7.5000	-20.635%	5	288	-6.667%
2026-08-31	9.4500	9.4500	9.4500	9.4500	+3.846%	1	283	-25.926%
2026-08-28	9.1000	9.1000	9.1000	9.1000	-10.784%	1	282	-23.077%
2026-08-26	10.0000	10.2000	10.0000	10.2000	-12.821%	7	283	-31.373%
2026-08-24	11.5000	11.7000	11.5000	11.7000	-6.400%	2	282	-40.171%
2026-08-21	12.5000	12.5000	12.5000	12.5000	+10.619%	1	281	-44.000%
2026-08-20	11.3400	11.3400	11.3000	11.3000	-9.600%	2	281	-38.053%
2026-08-19	12.0000	12.9000	12.0000	12.5000	-6.367%	11	282	-44.000%
2026-08-18	13.3500	13.3500	13.3500	13.3500	-12.688%	20	277	-47.566%
2026-08-17	14.9500	15.3700	14.9500	15.2900	+6.402%	25	297	-54.218%
2026-08-14	14.5800	14.5800	14.3700	14.3700	-7.588%	5	289	-51.287%
2026-08-12	15.2900	16.1200	15.2900	15.5500	+6.507%	12	289	-54.984%
2026-08-10	14.7100	14.7100	13.3000	14.6000	+5.036%	17	298	-52.055%
2026-08-06	13.9000	13.9000	13.9000	13.9000	+17.797%	7	284	-49.640%
2026-08-04	11.2000	11.8000	11.2000	11.8000	+17.413%	16	280	-40.678%
2026-07-31	10.0500	10.0500	10.0500	10.0500	+15.517%	1	277	-30.348%
2026-07-30	7.8000	8.7000	7.8000	8.7000	+2.353%	3	277	-19.540%
2026-07-29	9.5000	9.5000	8.5000	8.5000	-7.609%	5	278	-17.647%
2026-07-28	9.0000	9.2000	9.0000	9.2000	-5.930%	2	275	-23.913%
2026-07-24	9.7500	9.7800	9.7500	9.7800	+8.667%	2	275	-28.425%
2026-07-23	9.0000	9.0000	9.0000	9.0000	-6.639%	3	277	-22.222%
2026-07-20	9.5000	9.6400	9.5000	9.6400	-2.528%	2	277	-27.386%
2026-07-17	10.0000	10.2500	9.8900	9.8900	-1.100%	7	277	-29.221%
2026-07-16	11.0500	12.5000	10.0000	10.0000	-22.541%	11	279	-30.000%
2026-07-14	12.9100	12.9100	12.9100	12.9100	+11.293%	1	280	-45.778%
2026-07-10	11.6000	11.6000	11.6000	11.6000	-3.333%	6	280	-39.655%
2026-07-09	12.6000	12.6000	12.0000	12.0000	+9.091%	8	286	-41.667%
2026-07-08	13.3000	13.3000	11.0000	11.0000	-15.579%	13	280	-36.364%
2026-07-07	13.0300	13.0300	13.0300	13.0300	-5.648%	2	268	-46.278%
2026-07-06	13.8100	13.8100	13.8100	13.8100	-9.443%	1	268	-49.312%
2026-07-01	16.5000	16.5000	15.2500	15.2500	+7.698%	8	267	-54.098%
2026-06-30	14.1600	14.1600	14.1600	14.1600	+1.871%	1	264	-50.565%
2026-06-29	13.0000	13.9000	13.0000	13.9000	+21.291%	13	263	-49.640%
2026-06-25	11.7000	11.7000	11.4600	11.4600	-11.163%	44	254	-38.918%
2026-06-24	13.0000	13.0000	12.9000	12.9000	-4.444%	11	251	-45.736%
2026-06-23	13.5900	13.5900	13.5000	13.5000	-10.000%	36	241	-48.148%
2026-06-22	14.0000	15.0000	13.8500	15.0000	0.000%	13	241	-53.333%
2026-06-18	14.0000	15.0000	14.0000	15.0000	-9.091%	6	233	-53.333%
2026-06-15	15.9000	16.6000	15.4700	16.5000	-16.244%	51	233	-57.576%
2026-06-12	18.7000	19.7000	18.5000	19.7000	-1.005%	13	232	-64.467%
2026-06-11	19.2000	19.9000	19.2000	19.9000	+15.029%	13	235	-64.824%
2026-06-09	19.7000	20.3000	17.0000	17.3000	-11.282%	11	238	-59.538%
2026-06-08	19.8500	19.9000	19.3000	19.5000	-2.500%	107	238	-64.103%
2026-06-05	21.5000	21.5000	19.5000	20.0000	-17.526%	44	170	-65.000%
2026-06-04	23.0000	24.5600	23.0000	24.2500	+7.778%	30	164	-71.134%
2026-06-03	22.3600	22.5200	22.3600	22.5000	-18.182%	5	175	-68.889%
2026-06-02	27.5000	27.5000	27.5000	27.5000	+1.852%	1	178	-74.545%
2026-06-01	27.0000	27.0000	27.0000	27.0000	-14.286%	1	177	-74.074%
2026-05-29	30.7500	31.5000	27.8000	31.5000	-7.922%	58	177	-77.778%
2026-05-27	32.5000	34.2100	32.5000	34.2100	+3.982%	3	166	-79.538%
2026-05-26	32.9000	32.9000	32.9000	32.9000	+8.940%	4	166	-78.723%
2026-05-22	30.2000	30.2000	30.2000	30.2000	+5.965%	1	169	-76.821%
2026-05-20	28.5000	28.5000	28.5000	28.5000	+2.703%	5	169	-75.439%
2026-05-19	27.7500	27.7500	27.7500	27.7500	+19.099%	1	162	-74.775%
2026-05-18	23.3000	23.3000	23.3000	23.3000	-5.668%	1	162	-69.957%
2026-05-14	24.7000	24.7000	24.7000	24.7000	+0.816%	1	162	-71.660%
2026-05-12	25.3000	25.3000	24.5000	24.5000	+3.376%	11	150	-71.429%
2026-05-11	23.7000	23.7000	23.7000	23.7000	+6.757%	4	150	-70.464%
2026-05-08	22.2000	22.2000	22.2000	22.2000	+25.637%	2	150	-68.468%
2026-05-07	16.8000	17.6700	15.3000	17.6700	-21.814%	13	152	-60.385%
2026-05-06	22.6000	22.6000	22.6000	22.6000	+9.284%	1	144	-69.027%
2026-05-05	20.6800	20.6800	20.6800	20.6800	-4.700%	1	144	-66.151%
2026-05-04	21.6000	21.7000	21.6000	21.7000	+7.426%	37	145	-67.742%
2026-05-01	19.5000	20.2000	19.5000	20.2000	+1.000%	3	113	-65.347%
2026-04-30	19.9800	20.0000	19.9800	20.0000	+12.360%	10	113	-65.000%
2026-04-29	15.9000	17.8000	15.9000	17.8000	+2.950%	12	106	-60.674%
2026-04-28	17.1900	17.2900	17.1900	17.2900	-1.200%	10	97	-59.514%
2026-04-27	16.5000	17.5000	16.5000	17.5000	-8.664%	3	92	-60.000%
2026-04-24	21.7100	21.7100	19.1600	19.1600	-6.537%	11	91	-63.466%
2026-04-23	22.0000	22.0000	20.5000	20.5000	-14.583%	2	91	-65.854%
2026-04-22	24.0000	24.0000	24.0000	24.0000	+6.525%	1	91	-70.833%
2026-04-17	23.4900	23.4900	22.4000	22.5300	+9.742%	6	91	-68.930%
2026-04-13	20.3700	20.5300	20.3700	20.5300	+0.146%	3	94	-65.904%
2026-04-10	19.8000	20.5000	19.8000	20.5000	+6.494%	2	95	-65.854%
2026-04-09	21.5000	21.5000	19.2500	19.2500	+0.785%	3	95	-63.636%
2026-04-07	18.5700	19.1000	18.1000	19.1000	+12.353%	5	95	-63.351%
2026-04-06	17.0000	17.0000	17.0000	17.0000	-5.556%	3	95	-58.824%
2026-04-02	14.4000	18.0100	14.4000	18.0000	+27.660%	21	109	-61.111%
2026-04-01	15.5000	15.5700	14.1000	14.1000	+12.800%	20	109	-50.355%
2026-03-31	12.1500	12.5000	12.1500	12.5000	+10.035%	5	107	-44.000%
2026-03-27	15.0000	15.0000	11.3600	11.3600	-23.810%	6	104	-38.380%
2026-03-26	14.9100	14.9100	14.9100	14.9100	+1.429%	1	100	-53.052%
2026-03-25	13.7000	14.7000	13.7000	14.7000	+11.448%	4	100	-52.381%
2026-03-24	15.0000	15.0000	13.1900	13.1900	-12.359%	7	98	-46.929%
2026-03-23	13.5000	15.0500	13.5000	15.0500	+9.058%	3	95	-53.488%
2026-03-20	15.4000	15.4000	13.8000	13.8000	+1.770%	7	95	-49.275%
2026-03-18	13.6000	13.6000	13.5600	13.5600	+20.000%	10	97	-48.378%
2026-03-09	11.3000	11.3000	11.3000	11.3000	-5.833%	1	87	-38.053%
2026-03-06	13.2000	13.2000	12.0000	12.0000	+11.111%	15	87	-41.667%
2026-03-04	10.8000	10.8000	10.8000	10.8000	+37.056%	1	73	-35.185%
2026-03-02	7.8800	7.8800	7.8800	7.8800	-0.631%	1	73	-11.168%
2026-02-27	7.9300	7.9300	7.9300	7.9300	-0.875%	1	74	-11.728%
2026-02-23	8.0000	8.0000	8.0000	8.0000	-15.789%	1	73	-12.500%
2026-02-18	9.5000	9.5000	9.5000	9.5000	+1.064%	1	72	-26.316%
2026-02-13	9.4000	9.4000	9.4000	9.4000	+5.618%	1	71	-25.532%
2026-02-12	8.9000	8.9000	8.9000	8.9000	-3.366%	1	71	-21.348%
2026-02-11	8.5000	9.2100	8.5000	9.2100	-10.583%	3	71	-23.996%
2026-02-10	11.0000	11.0000	10.3000	10.3000	-11.207%	7	71	-32.039%
2026-02-09	11.6000	11.6000	11.6000	11.6000	+17.172%	4	70	-39.655%
2026-02-06	9.9000	9.9000	9.9000	9.9000	-7.477%	1	66	-29.293%
2026-02-03	10.7000	10.7000	10.7000	10.7000	+9.184%	1	65	-34.579%
2026-01-30	9.8000	9.8000	9.8000	9.8000	-18.129%	1	65	-28.571%
2026-01-29	12.4100	13.0000	11.9700	11.9700	-10.000%	6	66	-41.520%
2026-01-28	13.3000	13.3000	13.3000	13.3000	0.000%	1	67	-47.368%
2026-01-27	13.3000	13.3000	13.3000	13.3000	+10.833%	4	66	-47.368%
2026-01-26	12.3000	12.3000	12.0000	12.0000	-10.448%	35	70	-41.667%
2026-01-22	13.4000	13.4000	13.4000	13.4000	+9.656%	1	53	-47.761%
2026-01-21	11.8600	12.2200	11.8600	12.2200	-17.710%	2	52	-42.717%
2026-01-20	14.5000	14.8500	14.5000	14.8500	-4.194%	22	52	-52.862%
2026-01-15	14.5000	15.5000	14.5000	15.5000	+20.155%	3	35	-54.839%
2026-01-14	12.9000	12.9000	12.9000	12.9000	+4.032%	1	33	-45.736%
2026-01-12	12.4000	12.4000	12.4000	12.4000	+2.479%	1	32	-43.548%
2026-01-08	12.1000	12.1000	12.1000	12.1000	+8.036%	2	31	-42.149%
2026-01-06	11.2000	11.2000	11.2000	11.2000	+31.765%	8	29	-37.500%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-2.299%	1	29	-17.647%
2025-12-29	8.7000	8.7000	8.7000	8.7000	-9.375%	1	30	-19.540%
2025-12-24	10.0000	10.0000	9.6000	9.6000	-5.045%	2	30	-27.083%
2025-12-23	10.1100	10.1100	10.1100	10.1100	+13.596%	4	30	-30.762%
2025-12-04	8.9000	8.9000	8.9000	8.9000	+128.205%	1	28	-21.348%
2025-11-18	3.9000	3.9000	3.9000	3.9000	-25.996%	5	29	+79.487%
2025-11-14	5.2700	5.2700	5.2700	5.2700	-49.327%	2	29	+32.827%
2025-10-28	10.4000	10.4000	10.4000	10.4000	-11.111%	1	29	-32.692%
2025-10-27	11.7000	11.7000	11.7000	11.7000	+11.429%	1	30	-40.171%
2025-10-22	10.5000	10.5000	10.5000	10.5000	-25.532%	34	30	-33.333%
2025-10-20	15.0000	15.0000	14.1000	14.1000	+10.156%	4	52	-50.355%
2025-10-17	12.8000	12.8000	12.8000	12.8000	-14.667%	10	48	-45.313%
2025-10-16	15.0000	15.0000	15.0000	15.0000	-17.127%	20	38	-53.333%
2025-10-15	18.1000	18.1000	18.1000	18.1000	+12.213%	1	32	-61.326%
2025-10-09	16.6000	16.6000	16.1300	16.1300	-0.555%	4	31	-56.603%
2025-10-08	16.7500	16.7500	16.2200	16.2200	-1.697%	5	33	-56.843%
2025-10-07	16.5000	16.5000	16.5000	16.5000	+9.780%	1	30	-57.576%
2025-10-06	12.8500	15.0300	12.8500	15.0300	+24.215%	5	29	-53.426%
2025-10-03	12.1000	12.1000	12.1000	12.1000	+19.802%	2	27	-42.149%
2025-10-02	10.1000	10.1000	10.1000	10.1000	+19.385%	3	25	-30.693%
2025-09-29	8.4600	8.4600	8.4600	8.4600	+12.053%	5	25	-17.258%
2025-09-17	7.5500	7.5500	7.5500	7.5500	0.000%	20	20	-7.285%

.dark-mode .Hrnsqy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hrnsqy{ color: #333333; background-color: white; border: 2px solid #333333; }BKSY20280121C30BKSY Jan 21 2028 30.00 Call (BKSY280121C00030000)option OPRA

BKSY20280121C30
BKSY Jan 21 2028 30.00 Call (BKSY280121C00030000)
option OPRA