Dark

BLNK20280121C0.5
BLNK Jan 21 2028 0.50 Call (BLNK280121C00000500)
option OPRA

EOD

Jul 30, 2026

0.3000+20.000%(+0.0500)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3500	0.3500	0.2500	0.3000	+20.000%	24	1,514	0.000%
2026-07-29	0.3000	0.4000	0.2500	0.2500	-28.571%	61	1,490	+20.000%
2026-07-28	0.3500	0.3500	0.3500	0.3500	-16.667%	1	1,461	-14.286%
2026-07-27	0.3500	0.4200	0.3500	0.4200	+20.000%	2	1,460	-28.571%
2026-07-24	0.4200	0.4200	0.3500	0.3500	0.000%	3	1,460	-14.286%
2026-07-23	0.4200	0.4200	0.3500	0.3500	0.000%	2	1,459	-14.286%
2026-07-21	0.3000	0.3500	0.3000	0.3500	0.000%	2	1,459	-14.286%
2026-07-20	0.3500	0.3500	0.3500	0.3500	+16.667%	2	1,458	-14.286%
2026-07-17	0.3000	0.3300	0.3000	0.3000	-14.286%	3	1,457	0.000%
2026-07-16	0.3700	0.3700	0.3200	0.3500	-12.500%	4	1,458	-14.286%
2026-07-15	0.4000	0.4000	0.4000	0.4000	+21.212%	8	1,459	-25.000%
2026-07-14	0.3300	0.3300	0.3300	0.3300	-5.714%	5	1,451	-9.091%
2026-07-13	0.3500	0.4100	0.3000	0.3500	+2.941%	25	1,446	-14.286%
2026-07-10	0.3600	0.4000	0.3100	0.3400	-2.857%	62	1,448	-11.765%
2026-07-09	0.4000	0.4000	0.3500	0.3500	0.000%	26	1,430	-14.286%
2026-07-08	0.3500	0.3500	0.3200	0.3500	0.000%	12	1,424	-14.286%
2026-07-07	0.3500	0.3700	0.3500	0.3500	0.000%	16	1,415	-14.286%
2026-07-06	0.4000	0.4000	0.3500	0.3500	-10.256%	3	1,410	-14.286%
2026-07-02	0.4200	0.4500	0.3500	0.3900	-7.143%	20	1,389	-23.077%
2026-07-01	0.4500	0.4500	0.4200	0.4200	+5.000%	2	1,389	-28.571%
2026-06-30	0.5100	0.5100	0.3900	0.4000	0.000%	21	1,388	-25.000%
2026-06-29	0.3500	0.4500	0.3500	0.4000	0.000%	14	1,386	-25.000%
2026-06-26	0.3500	0.4500	0.3500	0.4000	-9.091%	5	1,376	-25.000%
2026-06-25	0.4000	0.5000	0.3500	0.4400	+18.919%	14	1,373	-31.818%
2026-06-24	0.3700	0.4000	0.3500	0.3700	-7.500%	6	1,366	-18.919%
2026-06-23	0.3800	0.4000	0.3800	0.4000	-6.977%	4	1,360	-25.000%
2026-06-22	0.3500	0.4300	0.3500	0.4300	+4.878%	22	1,359	-30.233%
2026-06-18	0.4100	0.4100	0.4100	0.4100	+17.143%	10	1,333	-26.829%
2026-06-17	0.5000	0.5000	0.3500	0.3500	-22.222%	3	1,333	-14.286%
2026-06-16	0.4500	0.4500	0.4500	0.4500	-10.000%	1	1,334	-33.333%
2026-06-15	0.4800	0.5000	0.4800	0.5000	+13.636%	2	1,333	-40.000%
2026-06-12	0.4500	0.4500	0.4400	0.4400	-4.348%	21	1,331	-31.818%
2026-06-11	0.4000	0.4600	0.4000	0.4600	+2.222%	11	1,329	-34.783%
2026-06-10	0.6000	0.6000	0.4000	0.4500	0.000%	16	1,340	-33.333%
2026-06-09	0.4500	0.4500	0.3900	0.4500	+12.500%	8	1,328	-33.333%
2026-06-08	0.4000	0.4000	0.4000	0.4000	+14.286%	3	1,324	-25.000%
2026-06-05	0.3500	0.3500	0.3500	0.3500	-30.000%	8	1,327	-14.286%
2026-06-04	0.5000	0.5000	0.5000	0.5000	0.000%	15	1,335	-40.000%
2026-06-03	0.5300	0.5500	0.5000	0.5000	-9.091%	5	1,330	-40.000%
2026-06-02	0.5000	0.5500	0.4500	0.5500	+3.774%	10	1,325	-45.455%
2026-06-01	0.5000	0.5300	0.5000	0.5300	-3.636%	6	1,331	-43.396%
2026-05-29	0.6000	0.6000	0.5500	0.5500	-8.333%	10	1,337	-45.455%
2026-05-28	0.6000	0.6500	0.5900	0.6000	+5.263%	66	1,327	-50.000%
2026-05-27	0.5000	0.6000	0.5000	0.5700	+14.000%	71	1,262	-47.368%
2026-05-26	0.5900	0.5900	0.5000	0.5000	-9.091%	5	1,227	-40.000%
2026-05-22	0.5700	0.5700	0.5500	0.5500	0.000%	6	1,217	-45.455%
2026-05-21	0.5500	0.5500	0.4500	0.5500	+3.774%	165	1,352	-45.455%
2026-05-20	0.5300	0.5300	0.5300	0.5300	+6.000%	2	1,352	-43.396%
2026-05-19	0.5000	0.5000	0.5000	0.5000	-9.091%	1	1,343	-40.000%
2026-05-18	0.5500	0.5500	0.5500	0.5500	-8.333%	7	1,343	-45.455%
2026-05-15	0.5700	0.6000	0.5700	0.6000	0.000%	17	1,343	-50.000%
2026-05-14	0.6700	0.6700	0.6000	0.6000	-1.639%	9	1,336	-50.000%
2026-05-13	0.6000	0.6500	0.6000	0.6100	-3.175%	96	1,412	-50.820%
2026-05-12	0.7000	0.7300	0.6000	0.6300	-8.696%	45	1,412	-52.381%
2026-05-11	0.5100	0.7000	0.5100	0.6900	+15.000%	181	1,412	-56.522%
2026-05-08	0.6000	0.6000	0.5000	0.6000	+5.263%	24	1,270	-50.000%
2026-05-07	0.5700	0.5700	0.5700	0.5700	+1.786%	10	1,288	-47.368%
2026-05-06	0.4500	0.5600	0.4400	0.5600	+12.000%	52	1,279	-46.429%
2026-05-01	0.5500	0.5500	0.5000	0.5000	-9.091%	21	1,209	-40.000%
2026-04-30	0.5400	0.5600	0.5100	0.5500	+12.245%	30	1,209	-45.455%
2026-04-29	0.4900	0.4900	0.4900	0.4900	-10.909%	1	1,186	-38.776%
2026-04-28	0.5500	0.5500	0.5000	0.5500	0.000%	23	1,185	-45.455%
2026-04-27	0.5500	0.5500	0.5500	0.5500	-8.333%	40	1,164	-45.455%
2026-04-24	0.6000	0.6000	0.6000	0.6000	0.000%	1	1,129	-50.000%
2026-04-23	0.6000	0.6000	0.6000	0.6000	+5.263%	1	1,128	-50.000%
2026-04-22	0.5200	0.5700	0.5200	0.5700	+14.000%	39	1,127	-47.368%
2026-04-21	0.5000	0.5000	0.4500	0.5000	-5.660%	14	1,153	-40.000%
2026-04-20	0.4500	0.5300	0.4500	0.5300	+6.000%	79	1,153	-43.396%
2026-04-17	0.4500	0.5000	0.4500	0.5000	+25.000%	19	1,110	-40.000%
2026-04-16	0.4500	0.4500	0.4000	0.4000	-11.111%	21	1,125	-25.000%
2026-04-15	0.4200	0.4500	0.4200	0.4500	+12.500%	16	1,104	-33.333%
2026-04-14	0.4200	0.4500	0.4000	0.4000	-2.439%	45	1,106	-25.000%
2026-04-13	0.3500	0.4100	0.3500	0.4100	+2.500%	3	1,085	-26.829%
2026-04-08	0.4000	0.4000	0.4000	0.4000	-9.091%	2	1,084	-25.000%
2026-04-06	0.4400	0.4400	0.4400	0.4400	+25.714%	3	1,082	-31.818%
2026-04-02	0.3300	0.4000	0.3300	0.3500	-2.778%	30	1,050	-14.286%
2026-04-01	0.3500	0.3900	0.3000	0.3600	-10.000%	6	1,050	-16.667%
2026-03-31	0.3300	0.4000	0.3000	0.4000	+33.333%	19	1,047	-25.000%
2026-03-30	0.3000	0.3500	0.2800	0.3000	-14.286%	13	1,054	0.000%
2026-03-27	0.3500	0.3500	0.3300	0.3500	-12.500%	27	1,041	-14.286%
2026-03-26	0.3600	0.4500	0.3600	0.4000	-4.762%	5	1,023	-25.000%
2026-03-24	0.3500	0.4200	0.3500	0.4200	+5.000%	7	1,018	-28.571%
2026-03-23	0.3500	0.4000	0.3500	0.4000	+14.286%	7	1,025	-25.000%
2026-03-19	0.3500	0.3500	0.3500	0.3500	+2.941%	1	1,018	-14.286%
2026-03-18	0.3900	0.3900	0.3000	0.3400	-15.000%	74	1,018	-11.765%
2026-03-16	0.4300	0.4300	0.4000	0.4000	-6.977%	21	944	-25.000%
2026-03-13	0.4300	0.4300	0.4300	0.4300	-4.444%	1	943	-30.233%
2026-03-09	0.4200	0.4500	0.4000	0.4500	-18.182%	18	942	-33.333%
2026-03-06	0.5500	0.5500	0.5500	0.5500	+25.000%	3	954	-45.455%
2026-03-04	0.4100	0.4500	0.4100	0.4400	0.000%	53	951	-31.818%
2026-03-02	0.4400	0.4400	0.4400	0.4400	-10.204%	2	900	-31.818%
2026-02-27	0.4900	0.4900	0.4900	0.4900	+6.522%	1	898	-38.776%
2026-02-26	0.4600	0.4600	0.4600	0.4600	+2.222%	2	899	-34.783%
2026-02-25	0.4500	0.4500	0.4500	0.4500	0.000%	250	645	-33.333%
2026-02-24	0.5000	0.5000	0.4400	0.4500	0.000%	4	645	-33.333%
2026-02-23	0.4500	0.4500	0.4500	0.4500	0.000%	2	642	-33.333%
2026-02-20	0.5000	0.5000	0.4500	0.4500	-10.000%	2	640	-33.333%
2026-02-19	0.5000	0.5000	0.5000	0.5000	+11.111%	2	638	-40.000%
2026-02-18	0.4500	0.4500	0.4500	0.4500	0.000%	9	637	-33.333%
2026-02-13	0.6500	0.6500	0.4400	0.4500	0.000%	26	626	-33.333%
2026-02-12	0.4500	0.4500	0.4500	0.4500	0.000%	30	626	-33.333%
2026-02-11	0.4500	0.4500	0.4500	0.4500	0.000%	2	616	-33.333%
2026-02-10	0.4500	0.4500	0.4500	0.4500	0.000%	1	614	-33.333%
2026-02-06	0.4500	0.4500	0.4300	0.4500	0.000%	7	613	-33.333%
2026-02-05	0.4500	0.4500	0.4500	0.4500	0.000%	2	607	-33.333%
2026-02-04	0.4500	0.4500	0.4500	0.4500	-18.182%	24	605	-33.333%
2026-02-03	0.5500	0.5500	0.5500	0.5500	+10.000%	1	581	-45.455%
2026-02-02	0.5000	0.5000	0.5000	0.5000	+2.041%	8	581	-40.000%
2026-01-30	0.4900	0.5000	0.4900	0.4900	+8.889%	8	574	-38.776%
2026-01-29	0.5500	0.5500	0.4500	0.4500	-25.000%	18	574	-33.333%
2026-01-28	0.5800	0.6000	0.5800	0.6000	0.000%	3	573	-50.000%
2026-01-27	0.5800	0.6000	0.5800	0.6000	0.000%	12	574	-50.000%
2026-01-26	0.7000	0.7000	0.5500	0.6000	-6.250%	12	562	-50.000%
2026-01-23	0.6000	0.6400	0.6000	0.6400	+6.667%	11	567	-53.125%
2026-01-22	0.6200	0.6200	0.6000	0.6000	+1.695%	7	556	-50.000%
2026-01-21	0.6200	0.6200	0.5700	0.5900	0.000%	93	551	-49.153%
2026-01-20	0.7000	0.7000	0.5500	0.5900	-1.667%	77	470	-49.153%
2026-01-16	0.6000	0.6100	0.6000	0.6000	-7.692%	21	406	-50.000%
2026-01-15	0.6500	0.6500	0.6500	0.6500	+1.563%	1	406	-53.846%
2026-01-14	0.6500	0.6500	0.6400	0.6400	0.000%	4	405	-53.125%
2026-01-13	0.6000	0.6500	0.6000	0.6400	-1.538%	8	403	-53.125%
2026-01-12	0.6000	0.6500	0.5900	0.6500	+18.182%	73	402	-53.846%
2026-01-09	0.6000	0.6000	0.5500	0.5500	0.000%	3	441	-45.455%
2026-01-08	0.5500	0.5500	0.5100	0.5500	+5.769%	21	438	-45.455%
2026-01-07	0.5900	0.6500	0.5200	0.5200	-13.333%	31	417	-42.308%
2026-01-06	0.5000	0.6000	0.5000	0.6000	+20.000%	2	406	-50.000%
2026-01-05	0.5000	0.5000	0.5000	0.5000	0.000%	1	403	-40.000%
2026-01-02	0.5000	0.5000	0.4000	0.5000	+25.000%	25	403	-40.000%
2025-12-31	0.3500	0.4500	0.3500	0.4000	-27.273%	20	369	-25.000%
2025-12-30	0.5000	0.5500	0.3500	0.5500	+22.222%	26	369	-45.455%
2025-12-29	0.5000	0.5000	0.4500	0.4500	-8.163%	7	343	-33.333%
2025-12-26	0.4500	0.4900	0.4500	0.4900	+8.889%	6	336	-38.776%
2025-12-24	0.4500	0.4500	0.4500	0.4500	-10.000%	9	322	-33.333%
2025-12-23	0.5000	0.5000	0.5000	0.5000	-23.077%	21	322	-40.000%
2025-12-22	0.6500	0.6500	0.6500	0.6500	+22.642%	50	301	-53.846%
2025-12-19	0.6000	0.6000	0.5300	0.5300	-18.462%	3	254	-43.396%
2025-12-18	0.6000	0.6500	0.6000	0.6500	+18.182%	7	254	-53.846%
2025-12-17	0.5500	0.5500	0.5500	0.5500	0.000%	15	247	-45.455%
2025-12-16	0.6000	0.6000	0.5500	0.5500	-8.333%	13	232	-45.455%
2025-12-15	0.5500	0.7000	0.5500	0.6000	+20.000%	7	222	-50.000%
2025-12-12	0.5500	0.5500	0.4500	0.5000	-37.500%	48	220	-40.000%
2025-12-11	0.6000	0.8000	0.6000	0.8000	+23.077%	12	173	-62.500%
2025-12-10	0.6500	0.6500	0.6500	0.6500	-12.162%	2	162	-53.846%
2025-12-09	0.7400	0.7400	0.7400	0.7400	-12.941%	3	160	-59.459%
2025-12-08	1.6000	1.6000	0.8500	0.8500	-8.602%	3	157	-64.706%
2025-12-05	0.9000	0.9300	0.9000	0.9300	-19.130%	3	155	-67.742%
2025-11-24	2.1100	2.1100	1.1500	1.1500	-14.815%	3	152	-73.913%
2025-11-20	1.3500	1.3500	1.3500	1.3500	+35.000%	2	150	-77.778%
2025-11-18	1.1000	1.1000	0.9800	1.0000	-4.762%	11	148	-70.000%
2025-11-14	1.0500	1.0500	1.0500	1.0500	-4.545%	10	152	-71.429%
2025-11-13	1.2500	1.2500	1.1000	1.1000	-12.000%	17	162	-72.727%
2025-11-12	1.2500	1.2500	1.2500	1.2500	+13.636%	5	167	-76.000%
2025-11-10	1.1000	1.1000	1.1000	1.1000	-12.000%	1	172	-72.727%
2025-11-05	1.4500	1.4500	1.2500	1.2500	+25.000%	2	173	-76.000%
2025-11-04	1.0500	1.1000	1.0000	1.0000	-19.355%	16	171	-70.000%
2025-10-30	1.2100	1.2400	1.2100	1.2400	+0.813%	14	157	-75.806%
2025-10-29	1.4000	1.4000	1.2300	1.2300	-20.130%	34	143	-75.610%
2025-10-28	1.5400	1.5400	1.5400	1.5400	-23.000%	1	109	-80.519%
2025-10-22	2.0000	2.0000	2.0000	2.0000	+41.844%	2	109	-85.000%
2025-10-20	1.4100	1.4200	1.3800	1.4100	-20.787%	10	111	-78.723%
2025-10-13	1.7800	1.7800	1.7800	1.7800	-40.667%	1	101	-83.146%
2025-10-09	3.0000	3.0000	3.0000	3.0000	+53.846%	2	100	-90.000%
2025-10-08	2.1500	2.2000	1.9500	1.9500	+5.405%	60	98	-84.615%
2025-10-07	1.8500	1.8500	1.8500	1.8500	-11.905%	1	41	-83.784%
2025-10-06	2.1000	2.1000	2.1000	2.1000	+30.435%	18	42	-85.714%
2025-10-03	2.0000	2.0000	1.6100	1.6100	+31.967%	3	24	-81.366%
2025-09-30	1.6000	1.6000	1.2200	1.2200	+22.000%	2	21	-75.410%
2025-09-29	1.0000	1.0000	1.0000	1.0000	-16.667%	1	19	-70.000%
2025-09-23	1.2500	1.2500	1.2000	1.2000	-1.639%	4	20	-75.000%
2025-09-22	1.1500	1.2200	1.1500	1.2200	-12.857%	2	17	-75.410%
2025-09-19	1.4000	1.4000	1.4000	1.4000	+27.273%	10	16	-78.571%
2025-09-18	1.1000	1.1000	1.1000	1.1000	0.000%	1	6	-72.727%
2025-09-15	1.1000	1.1000	1.1000	1.1000	0.000%	5	5	-72.727%