Dark

BLNK20270115C2
BLNK Jan 15 2027 2.00 Call (BLNK270115C00002000)
option OPRA

EOD

May 13, 2025

0.20000.000%(0.0000)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-13	0.15	0.20	0.15	0.20	0.000%	13	876	0.000%
2025-05-12	0.30	0.30	0.18	0.20	-20.000%	4	870	0.000%
2025-05-09	0.25	0.25	0.25	0.25	+66.667%	8	868	-20.000%
2025-04-30	0.15	0.15	0.15	0.15	-16.667%	3	868	+33.333%
2025-04-28	0.20	0.20	0.18	0.18	-40.000%	16	865	+11.111%
2025-04-25	0.30	0.30	0.30	0.30	+172.727%	2	865	-33.333%
2025-04-22	0.11	0.11	0.11	0.11	-26.667%	1	864	+81.818%
2025-04-21	0.15	0.15	0.15	0.15	0.000%	3	864	+33.333%
2025-04-15	0.15	0.15	0.15	0.15	-6.250%	4	861	+33.333%
2025-04-14	0.15	0.20	0.15	0.16	-20.000%	8	857	+25.000%
2025-04-11	0.25	0.25	0.20	0.20	+81.818%	42	850	0.000%
2025-04-09	0.19	0.19	0.11	0.11	-45.000%	52	829	+81.818%
2025-04-04	0.25	0.25	0.20	0.20	0.000%	4	879	0.000%
2025-04-03	0.20	0.20	0.20	0.20	0.000%	1	877	0.000%
2025-04-01	0.19	0.20	0.19	0.20	+11.111%	10	877	0.000%
2025-03-31	0.21	0.21	0.17	0.18	-18.182%	130	887	+11.111%
2025-03-28	0.22	0.22	0.22	0.22	0.000%	2	932	-9.091%
2025-03-27	0.24	0.24	0.21	0.22	-4.348%	7	931	-9.091%
2025-03-26	0.23	0.23	0.21	0.23	-4.167%	5	925	-13.043%
2025-03-25	0.23	0.24	0.23	0.24	-11.111%	3	925	-16.667%
2025-03-24	0.27	0.27	0.27	0.27	+12.500%	13	925	-25.926%
2025-03-21	0.24	0.24	0.24	0.24	-20.000%	2	912	-16.667%
2025-03-19	0.30	0.30	0.30	0.30	+11.111%	40	912	-33.333%
2025-03-18	0.28	0.28	0.27	0.27	-10.000%	8	872	-25.926%
2025-03-17	0.30	0.30	0.30	0.30	+25.000%	1	864	-33.333%
2025-03-14	0.20	0.25	0.20	0.24	0.000%	42	863	-16.667%
2025-03-13	0.24	0.26	0.24	0.24	-11.111%	4	842	-16.667%
2025-03-11	0.27	0.27	0.25	0.27	-3.571%	7	842	-25.926%
2025-03-10	0.28	0.28	0.28	0.28	+3.704%	3	835	-28.571%
2025-03-07	0.30	0.30	0.27	0.27	+8.000%	10	833	-25.926%
2025-03-06	0.30	0.30	0.25	0.25	+8.696%	4	833	-20.000%
2025-03-05	0.23	0.23	0.23	0.23	-4.167%	15	833	-13.043%
2025-03-04	0.26	0.26	0.23	0.24	-4.000%	5	813	-16.667%
2025-03-03	0.24	0.25	0.22	0.25	0.000%	29	813	-20.000%
2025-02-28	0.25	0.25	0.25	0.25	-7.407%	2	800	-20.000%
2025-02-27	0.29	0.33	0.27	0.27	+22.727%	11	799	-25.926%
2025-02-26	0.33	0.33	0.22	0.22	-21.429%	5	788	-9.091%
2025-02-21	0.34	0.34	0.28	0.28	-17.647%	8	785	-28.571%
2025-02-19	0.34	0.34	0.34	0.34	+30.769%	5	783	-41.176%
2025-02-14	0.27	0.27	0.26	0.26	-23.529%	26	791	-23.077%
2025-02-13	0.33	0.34	0.30	0.34	-10.526%	7	791	-41.176%
2025-02-12	0.27	0.38	0.27	0.38	+52.000%	11	788	-47.368%
2025-02-11	0.35	0.35	0.25	0.25	-3.846%	30	777	-20.000%
2025-02-10	0.30	0.37	0.26	0.26	-16.129%	26	747	-23.077%
2025-02-07	0.39	0.43	0.31	0.31	-18.421%	40	724	-35.484%
2025-02-06	0.38	0.38	0.38	0.38	0.000%	4	713	-47.368%
2025-02-05	0.36	0.39	0.36	0.38	+2.703%	8	710	-47.368%
2025-02-04	0.38	0.38	0.37	0.37	-2.632%	9	702	-45.946%
2025-02-03	0.38	0.38	0.38	0.38	-5.000%	1	693	-47.368%
2025-01-31	0.36	0.40	0.36	0.40	+33.333%	16	692	-50.000%
2025-01-30	0.37	0.37	0.30	0.30	-14.286%	6	697	-33.333%
2025-01-28	0.37	0.40	0.35	0.35	-12.500%	3	697	-42.857%
2025-01-27	0.50	0.50	0.37	0.40	-25.926%	61	695	-50.000%
2025-01-22	0.54	0.54	0.54	0.54	+12.500%	2	726	-62.963%
2025-01-21	0.55	0.55	0.48	0.48	-9.434%	21	703	-58.333%
2025-01-16	0.63	0.63	0.53	0.53	-11.667%	2	703	-62.264%
2025-01-14	0.65	0.65	0.60	0.60	-7.692%	4	702	-66.667%
2025-01-08	0.70	0.70	0.63	0.65	-10.959%	37	737	-69.231%
2025-01-07	0.79	0.79	0.69	0.73	+7.353%	19	737	-72.603%
2025-01-06	0.75	0.75	0.65	0.68	0.000%	14	749	-70.588%
2025-01-03	0.66	0.68	0.65	0.68	+7.937%	28	739	-70.588%
2025-01-02	0.60	0.64	0.60	0.63	+14.545%	28	727	-68.254%
2024-12-31	0.55	0.58	0.50	0.55	-5.172%	19	705	-63.636%
2024-12-30	0.58	0.58	0.58	0.58	-3.333%	1	705	-65.517%
2024-12-27	0.60	0.60	0.60	0.60	-7.692%	22	704	-66.667%
2024-12-26	0.56	0.65	0.56	0.65	+3.175%	50	695	-69.231%
2024-12-24	0.63	0.63	0.63	0.63	+5.000%	1	646	-68.254%
2024-12-23	0.60	0.60	0.60	0.60	-3.226%	3	646	-66.667%
2024-12-20	0.55	0.66	0.55	0.62	-1.587%	42	644	-67.742%
2024-12-19	0.61	0.63	0.59	0.63	-10.000%	8	618	-68.254%
2024-12-18	0.70	0.71	0.70	0.70	+7.692%	13	610	-71.429%
2024-12-17	0.65	0.65	0.65	0.65	0.000%	20	597	-69.231%
2024-12-16	0.62	0.65	0.62	0.65	-1.515%	20	557	-69.231%
2024-12-13	0.64	0.66	0.60	0.66	-2.941%	64	557	-69.697%
2024-12-12	0.58	0.70	0.58	0.68	-2.857%	76	578	-70.588%
2024-12-11	0.66	0.70	0.65	0.70	-6.667%	6	573	-71.429%
2024-12-10	0.80	0.81	0.75	0.75	-6.250%	73	579	-73.333%
2024-12-09	0.67	0.93	0.67	0.80	+17.647%	83	506	-75.000%
2024-12-05	0.65	0.68	0.65	0.68	+1.493%	136	437	-70.588%
2024-12-04	0.65	0.67	0.58	0.67	+3.077%	13	310	-70.149%
2024-12-02	0.70	0.70	0.60	0.65	+8.333%	13	300	-69.231%
2024-11-29	0.60	0.60	0.60	0.60	-4.762%	2	289	-66.667%
2024-11-27	0.69	0.69	0.61	0.63	-31.522%	18	306	-68.254%
2024-11-26	0.65	0.92	0.59	0.92	-2.128%	24	306	-78.261%
2024-11-25	0.65	0.94	0.65	0.94	+54.098%	31	284	-78.723%
2024-11-22	0.65	0.65	0.61	0.61	-6.154%	36	253	-67.213%
2024-11-21	0.65	0.65	0.65	0.65	+3.175%	10	225	-69.231%
2024-11-20	0.60	0.63	0.60	0.63	-5.970%	3	225	-68.254%
2024-11-19	0.65	0.67	0.65	0.67	+6.349%	12	222	-70.149%
2024-11-18	0.65	0.66	0.63	0.63	+5.000%	7	210	-68.254%
2024-11-15	0.65	0.66	0.60	0.60	-14.286%	132	204	-66.667%
2024-11-14	0.68	0.70	0.67	0.70	-4.110%	7	139	-71.429%
2024-11-13	0.70	0.73	0.70	0.73	+1.389%	4	132	-72.603%
2024-11-12	0.77	0.77	0.72	0.72	-13.253%	13	128	-72.222%
2024-11-11	0.80	0.88	0.77	0.83	+13.699%	23	126	-75.904%
2024-11-08	0.70	0.96	0.65	0.73	-20.652%	34	103	-72.603%
2024-11-06	0.95	0.98	0.92	0.92	+1.099%	3	87	-78.261%
2024-11-01	0.91	0.91	0.91	0.91	-4.211%	8	86	-78.022%
2024-10-31	0.97	0.97	0.90	0.95	-5.000%	9	90	-78.947%
2024-10-30	1.00	1.00	1.00	1.00	-9.091%	3	85	-80.000%
2024-10-28	1.10	1.10	1.10	1.10	-0.901%	1	82	-81.818%
2024-10-25	1.10	1.18	1.10	1.11	+11.000%	48	83	-81.982%
2024-10-24	0.95	1.00	0.95	1.00	0.000%	25	65	-80.000%
2024-10-22	1.00	1.00	1.00	1.00	0.000%	2	81	-80.000%
2024-10-21	1.00	1.00	1.00	1.00	+1.010%	5	81	-80.000%
2024-10-18	0.99	0.99	0.99	0.99	0.000%	2	77	-79.798%
2024-10-17	0.98	0.99	0.98	0.99	0.000%	2	76	-79.798%
2024-10-16	1.02	1.02	0.99	0.99	-1.000%	15	76	-79.798%
2024-10-15	0.95	1.00	0.95	1.00	+7.527%	6	62	-80.000%
2024-10-11	0.95	0.95	0.93	0.93	+9.412%	4	61	-78.495%
2024-10-10	0.85	0.85	0.85	0.85	-7.609%	5	61	-76.471%
2024-10-08	0.92	0.92	0.92	0.92	-2.128%	1	56	-78.261%
2024-10-07	0.87	0.94	0.87	0.94	+2.174%	4	55	-78.723%
2024-10-04	0.83	0.97	0.80	0.92	+15.000%	40	51	-78.261%
2024-10-03	0.99	0.99	0.75	0.80	+14.286%	20	31	-75.000%
2024-10-01	0.85	0.85	0.70	0.70	-14.634%	2	11	-71.429%
2024-09-30	0.87	0.87	0.82	0.82	+3.797%	4	10	-75.610%
2024-09-26	0.80	0.80	0.79	0.79	+3.947%	2	6	-74.684%
2024-09-25	0.69	0.76	0.69	0.76	-22.449%	3	4	-73.684%
2024-09-20	0.98	0.98	0.98	0.98	0.000%	2	1	-79.592%