Dark

BLK20270115C1100
BLK Jan 15 2027 1100.00 Call (BLK270115C01100000)
option OPRA

EOD

Aug 27, 2026

132.65+3.399%(+4.36)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-27	132.6500	132.6500	132.6500	132.6500	+3.399%	1	435	0.000%
2026-08-25	128.2900	128.2900	128.2900	128.2900	+15.473%	3	435	+3.399%
2026-08-17	111.1000	111.1000	111.1000	111.1000	-15.699%	2	435	+19.397%
2026-08-14	131.7900	131.7900	131.7900	131.7900	+13.475%	1	437	+0.653%
2026-08-11	116.3000	116.3000	116.1400	116.1400	+23.988%	5	438	+14.216%
2026-07-29	93.6700	93.6700	93.6700	93.6700	+8.014%	2	438	+41.614%
2026-07-28	86.7200	86.7200	86.7200	86.7200	+25.681%	1	440	+52.964%
2026-07-23	69.0000	69.0000	69.0000	69.0000	-3.158%	2	441	+92.246%
2026-07-21	70.7200	71.2500	70.7200	71.2500	-3.846%	2	439	+86.175%
2026-07-20	74.4000	74.4000	74.1000	74.1000	-8.178%	2	439	+79.015%
2026-07-17	80.7000	80.7000	80.7000	80.7000	-15.586%	1	438	+64.374%
2026-07-16	95.6000	95.6000	95.6000	95.6000	-4.400%	10	439	+38.755%
2026-07-15	96.0000	100.0000	96.0000	100.0000	+60.128%	2	434	+32.650%
2026-07-14	62.8000	62.8000	62.4500	62.4500	-10.530%	2	433	+112.410%
2026-07-10	69.8000	69.8000	69.8000	69.8000	+39.321%	1	432	+90.043%
2026-07-02	50.1000	50.1000	50.1000	50.1000	+35.405%	1	432	+164.770%
2026-06-30	37.0000	37.0000	37.0000	37.0000	+2.778%	1	432	+258.514%
2026-06-29	37.4100	37.4100	36.0000	36.0000	-24.749%	2	431	+268.472%
2026-06-24	47.8400	47.8400	47.8400	47.8400	-21.638%	1	431	+177.278%
2026-06-23	61.0500	61.0500	61.0500	61.0500	-27.148%	1	432	+117.281%
2026-06-18	83.8000	83.8000	83.8000	83.8000	-4.229%	175	256	+58.294%
2026-06-17	87.5000	87.5000	87.5000	87.5000	+25.448%	1	256	+51.600%
2026-06-12	69.7500	69.7500	69.7500	69.7500	+20.362%	1	256	+90.179%
2026-06-09	57.4000	57.9500	57.4000	57.9500	-13.249%	3	257	+128.904%
2026-06-04	66.8000	66.8000	66.8000	66.8000	+29.207%	1	257	+98.578%
2026-06-03	51.7000	51.7000	51.7000	51.7000	-20.547%	1	256	+156.576%
2026-06-01	65.3000	65.3000	65.0700	65.0700	-18.764%	2	256	+103.857%
2026-05-29	79.9000	80.1000	79.9000	80.1000	+4.788%	2	256	+65.605%
2026-05-20	75.7500	76.4400	75.7500	76.4400	-11.834%	3	254	+73.535%
2026-05-19	86.7000	86.7000	86.7000	86.7000	-21.467%	1	253	+52.999%
2026-05-14	110.4000	110.4000	110.4000	110.4000	+5.243%	1	253	+20.154%
2026-05-13	104.9000	104.9000	104.9000	104.9000	+4.900%	1	253	+26.454%
2026-05-11	98.5000	100.0000	98.5000	100.0000	+3.093%	6	253	+32.650%
2026-05-08	97.0000	97.0000	97.0000	97.0000	+6.593%	2	250	+36.753%
2026-05-01	91.0000	91.0000	91.0000	91.0000	+3.893%	1	250	+45.769%
2026-04-27	86.0200	87.5900	85.9000	87.5900	-0.692%	3	250	+51.444%
2026-04-21	90.7800	90.7800	88.2000	88.2000	+2.439%	4	250	+50.397%
2026-04-17	86.1000	86.1000	86.1000	86.1000	-3.421%	1	250	+54.065%
2026-04-14	88.0000	89.5000	88.0000	89.1500	+21.128%	152	251	+48.794%
2026-04-08	73.6000	73.6000	73.6000	73.6000	+25.597%	1	110	+80.231%
2026-04-06	58.6000	58.6000	58.6000	58.6000	-6.390%	1	111	+126.365%
2026-04-01	62.6000	62.6000	62.6000	62.6000	-6.567%	1	111	+111.901%
2026-03-23	64.0000	67.0000	64.0000	67.0000	+17.010%	3	110	+97.985%
2026-03-19	57.2600	57.2600	57.2600	57.2600	-11.018%	1	108	+131.663%
2026-03-18	64.3500	64.3500	64.3500	64.3500	+28.700%	1	107	+106.138%
2026-03-13	50.0000	50.0000	50.0000	50.0000	+0.543%	2	106	+165.300%
2026-03-12	50.8300	50.8300	49.7300	49.7300	-7.907%	11	104	+166.740%
2026-03-11	54.0000	54.0000	54.0000	54.0000	-5.726%	1	115	+145.648%
2026-03-09	51.5000	57.3300	51.5000	57.2800	-3.488%	11	114	+131.582%
2026-03-06	65.8500	65.8500	59.3500	59.3500	-30.988%	5	112	+123.505%
2026-03-05	86.0000	86.0000	86.0000	86.0000	-18.921%	1	111	+54.244%
2026-03-02	106.0700	106.0700	106.0700	106.0700	+9.497%	1	111	+25.059%
2026-02-27	98.1500	98.1500	96.8700	96.8700	-9.645%	10	112	+36.936%
2026-02-23	101.2900	107.2100	101.2900	107.2100	-7.578%	40	112	+23.729%
2026-02-20	122.4600	122.4600	116.0000	116.0000	-7.200%	4	122	+14.353%
2026-02-18	125.0000	125.0000	125.0000	125.0000	+44.928%	1	122	+6.120%
2026-02-12	86.2500	86.2500	86.2500	86.2500	-23.279%	2	121	+53.797%
2026-02-11	110.0000	112.5000	110.0000	112.4200	-0.777%	3	121	+17.995%
2026-02-10	125.0000	125.0000	113.3000	113.3000	+3.470%	6	120	+17.079%
2026-02-09	94.7000	109.5000	94.7000	109.5000	+10.461%	2	117	+21.142%
2026-02-03	122.0000	122.0000	95.8900	99.1300	-21.574%	47	117	+33.814%
2026-02-02	126.4000	126.4000	126.4000	126.4000	-4.097%	1	123	+4.945%
2026-01-30	131.8000	131.8000	131.8000	131.8000	+7.154%	1	123	+0.645%
2026-01-28	118.0000	123.0000	118.0000	123.0000	+0.820%	8	124	+7.846%
2026-01-27	120.0000	122.0000	119.0000	122.0000	-10.294%	29	124	+8.730%
2026-01-26	136.0000	136.0000	136.0000	136.0000	-0.730%	1	124	-2.463%
2026-01-23	137.0000	137.0000	137.0000	137.0000	-6.542%	2	124	-3.175%
2026-01-22	147.5000	147.5000	146.5900	146.5900	+10.218%	3	123	-9.510%
2026-01-21	137.5000	137.5000	133.0000	133.0000	+3.906%	2	123	-0.263%
2026-01-20	145.0000	145.0000	128.0000	128.0000	-15.640%	2	123	+3.633%
2026-01-15	147.4700	151.7300	147.4700	151.7300	+32.434%	3	122	-12.575%
2026-01-14	112.5000	115.3500	112.5000	114.5700	+5.110%	13	122	+15.781%
2026-01-13	109.0000	109.0000	109.0000	109.0000	-7.900%	1	119	+21.697%
2026-01-12	115.2200	118.3500	113.3000	118.3500	-0.630%	4	120	+12.083%
2026-01-09	119.1000	119.1000	119.1000	119.1000	+0.847%	2	121	+11.377%
2026-01-08	118.0000	118.1000	118.0000	118.1000	-1.583%	2	121	+12.320%
2026-01-07	120.0000	120.0000	120.0000	120.0000	+5.024%	1	122	+10.542%
2025-12-31	113.6500	114.2600	113.6500	114.2600	-2.133%	24	123	+16.095%
2025-12-30	116.6400	116.7500	116.6400	116.7500	-4.499%	20	123	+13.619%
2025-12-24	122.2500	122.2500	122.2500	122.2500	+1.410%	1	112	+8.507%
2025-12-23	121.0000	121.0000	120.5500	120.5500	+5.376%	2	112	+10.037%
2025-12-16	114.5000	114.6000	114.4000	114.4000	-0.175%	5	113	+15.953%
2025-12-09	114.6000	114.6000	114.6000	114.6000	-0.348%	4	111	+15.750%
2025-12-08	115.0000	115.0000	115.0000	115.0000	+15.046%	1	111	+15.348%
2025-12-01	104.0600	104.0600	99.9600	99.9600	+13.617%	3	110	+32.703%
2025-11-21	89.2000	89.2000	87.9800	87.9800	+7.476%	5	108	+50.773%
2025-11-20	82.0000	82.0000	81.8600	81.8600	-11.301%	10	108	+62.045%
2025-11-19	93.4900	93.4900	92.2900	92.2900	-4.630%	3	118	+43.732%
2025-11-17	108.0000	108.0000	96.7700	96.7700	-18.475%	3	121	+37.078%
2025-11-14	112.0000	118.7000	112.0000	118.7000	-10.415%	3	121	+11.752%
2025-11-13	132.5000	132.5000	132.5000	132.5000	+5.159%	2	122	+0.113%
2025-11-10	126.0000	126.0000	126.0000	126.0000	-0.592%	1	122	+5.278%
2025-11-05	119.0000	127.4500	119.0000	126.7500	+6.379%	4	121	+4.655%
2025-11-03	119.1500	119.1500	119.1500	119.1500	-5.437%	1	119	+11.330%
2025-10-31	130.4100	130.4300	126.0000	126.0000	-8.029%	5	119	+5.278%
2025-10-29	137.0000	137.0000	137.0000	137.0000	-13.291%	1	117	-3.175%
2025-10-27	158.0000	158.0000	158.0000	158.0000	+0.566%	3	117	-16.044%
2025-10-22	156.1400	157.3400	156.1400	157.1100	-24.910%	12	117	-15.569%
2025-10-16	210.0000	210.0000	209.2300	209.2300	-3.922%	2	116	-36.601%
2025-10-15	217.7700	217.7700	217.7700	217.7700	+15.897%	1	116	-39.087%
2025-10-14	187.9000	187.9000	187.9000	187.9000	+9.124%	1	115	-29.404%
2025-10-10	172.1900	172.1900	172.1900	172.1900	-3.831%	1	115	-22.963%
2025-10-03	182.0800	182.0800	179.0500	179.0500	-2.158%	2	115	-25.915%
2025-09-30	183.0000	183.0000	183.0000	183.0000	+10.641%	1	113	-27.514%
2025-09-23	165.4000	165.4000	165.4000	165.4000	+2.415%	1	113	-19.800%
2025-09-22	161.5000	161.5000	161.5000	161.5000	+9.856%	1	113	-17.864%
2025-09-15	147.0100	147.0100	147.0100	147.0100	-3.934%	1	114	-9.768%
2025-09-12	155.6000	155.6000	153.0300	153.0300	+9.699%	5	114	-13.318%
2025-09-08	139.5000	139.5000	139.5000	139.5000	+3.295%	1	114	-4.910%
2025-09-05	135.0500	135.0500	135.0500	135.0500	-0.997%	1	113	-1.777%
2025-09-04	140.2200	140.2200	136.0100	136.4100	+0.353%	12	113	-2.756%
2025-09-03	141.0000	141.0000	135.9300	135.9300	-16.093%	3	105	-2.413%
2025-08-26	161.0000	162.0000	161.0000	162.0000	+0.621%	2	102	-18.117%
2025-08-25	161.0000	161.0000	161.0000	161.0000	0.000%	1	102	-17.609%
2025-08-21	161.0000	161.0000	161.0000	161.0000	-2.866%	1	102	-17.609%
2025-08-18	165.7500	165.7500	165.7500	165.7500	-5.770%	5	102	-19.970%
2025-08-12	163.9700	175.9000	163.9700	175.9000	+10.089%	7	102	-24.588%
2025-08-11	159.7800	159.7800	159.7800	159.7800	+5.465%	10	97	-16.980%
2025-08-06	151.5000	151.5000	151.5000	151.5000	+1.338%	1	97	-12.442%
2025-08-05	149.5000	149.5000	149.5000	149.5000	-6.946%	1	97	-11.271%
2025-07-30	159.0000	160.6600	159.0000	160.6600	+3.053%	3	97	-17.434%
2025-07-29	155.9000	155.9000	155.9000	155.9000	-3.926%	1	98	-14.913%
2025-07-25	159.6000	163.7500	159.6000	162.2700	+1.292%	3	98	-18.254%
2025-07-23	160.2000	160.2000	160.2000	160.2000	+7.517%	1	98	-17.197%
2025-07-18	156.0000	157.5000	149.0000	149.0000	+9.559%	8	98	-10.973%
2025-07-17	136.0000	136.0000	136.0000	136.0000	+14.286%	1	97	-2.463%
2025-07-16	119.0000	119.0000	119.0000	119.0000	+4.294%	1	97	+11.471%
2025-07-15	112.5200	114.1000	112.5100	114.1000	-24.287%	4	97	+16.258%
2025-07-14	148.8000	150.7000	148.8000	150.7000	+3.588%	23	97	-11.977%
2025-07-11	144.5100	145.4800	144.5100	145.4800	-0.356%	2	97	-8.819%
2025-07-10	146.0000	146.0000	146.0000	146.0000	+8.939%	1	97	-9.144%
2025-07-09	134.0200	134.0200	134.0200	134.0200	+0.015%	1	98	-1.022%
2025-07-07	137.4000	139.0000	134.0000	134.0000	+25.822%	16	97	-1.007%
2025-06-26	109.2900	110.0000	106.5000	106.5000	+15.937%	16	102	+24.554%
2025-06-24	92.2400	92.2400	91.8600	91.8600	+13.268%	2	91	+44.405%
2025-05-14	81.1000	81.1000	81.1000	81.1000	+13.268%	1	90	+63.564%
2025-05-05	66.0000	71.6000	66.0000	71.6000	+2.111%	50	89	+85.265%
2025-05-02	70.1700	75.0000	66.7000	70.1200	+16.672%	106	70	+89.176%
2025-05-01	60.1000	60.1000	60.1000	60.1000	-4.101%	1	51	+120.715%
2025-04-30	62.5500	62.6700	58.0000	62.6700	-6.183%	15	51	+111.664%
2025-04-29	64.0500	66.8000	60.0000	66.8000	+21.455%	31	43	+98.578%
2025-04-22	55.0000	55.0000	55.0000	55.0000	-10.569%	1	54	+141.182%
2025-04-15	60.6100	61.5000	59.6600	61.5000	+1.235%	14	54	+115.691%
2025-04-14	60.7500	60.7500	60.7500	60.7500	+14.623%	1	45	+118.354%
2025-04-09	53.0000	53.0000	53.0000	53.0000	+17.257%	1	45	+150.283%
2025-04-08	45.2000	45.2000	45.2000	45.2000	-5.833%	3	45	+193.473%
2025-04-07	48.0000	48.0000	48.0000	48.0000	-8.397%	1	45	+176.354%
2025-04-04	51.5000	52.5300	49.0000	52.4000	-21.321%	20	45	+153.149%
2025-04-03	66.6000	66.6000	66.6000	66.6000	-15.803%	2	38	+99.174%
2025-04-01	79.1000	79.1000	79.1000	79.1000	-10.621%	12	38	+67.699%
2025-03-26	88.5000	88.5000	88.5000	88.5000	+0.340%	1	26	+49.887%
2025-03-24	89.2900	89.2900	88.2000	88.2000	+19.189%	2	25	+50.397%
2025-03-10	74.4600	74.4600	74.0000	74.0000	-16.005%	2	25	+79.257%
2025-03-06	88.4000	88.4000	88.1000	88.1000	-5.775%	2	25	+50.568%
2025-03-05	93.5000	93.5000	93.5000	93.5000	+13.512%	10	25	+41.872%
2025-02-28	82.3700	82.3700	82.3700	82.3700	-4.775%	2	15	+61.042%
2025-02-27	86.3000	86.5000	86.3000	86.5000	-10.372%	2	15	+53.353%
2025-02-13	96.5100	96.5100	96.5100	96.5100	+2.780%	1	14	+37.447%
2025-02-12	93.9000	93.9000	93.9000	93.9000	-36.916%	1	14	+41.267%
2025-01-30	148.8500	148.8500	148.8500	148.8500	+11.582%	5	14	-10.883%
2025-01-28	129.1000	133.4000	129.1000	133.4000	+19.459%	8	14	-0.562%
2025-01-17	111.6700	111.6700	111.6700	111.6700	+21.051%	6	12	+18.787%
2025-01-14	92.2500	92.2500	92.2500	92.2500	+2.273%	1	12	+43.794%
2025-01-10	90.2000	90.2000	90.2000	90.2000	-15.622%	4	12	+47.062%
2025-01-07	106.9000	106.9000	106.9000	106.9000	-22.687%	5	12	+24.088%
2024-11-25	138.2700	138.2700	138.2700	138.2700	-11.365%	1	14	-4.065%
2024-11-14	156.0000	156.0000	156.0000	156.0000	+1.615%	1	13	-14.968%
2024-11-11	153.5200	153.5200	153.5200	153.5200	+11.351%	2	13	-13.594%
2024-11-08	143.7200	143.7200	137.8700	137.8700	+33.634%	12	11	-3.786%
2024-10-28	103.1700	103.1700	103.1700	103.1700	-10.099%	3	5	+28.574%
2024-10-21	114.7600	114.7600	114.7600	114.7600	0.000%	2	2	+15.589%