Dark

BLNK20280121C1
BLNK Jan 21 2028 1.00 Call (BLNK280121C00001000)
option OPRA

EOD

Oct 1, 2026

0.2900+26.087%(+0.0600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2900	0.2900	0.2900	0.2900	+26.087%	1	1,558	0.000%
2026-09-29	0.2500	0.2500	0.2300	0.2300	+9.524%	6	1,558	+26.087%
2026-09-28	0.2700	0.2700	0.2000	0.2100	-16.000%	33	1,553	+38.095%
2026-09-25	0.2500	0.2500	0.2500	0.2500	+8.696%	22	1,553	+16.000%
2026-09-24	0.2500	0.2500	0.2300	0.2300	-8.000%	3	1,532	+26.087%
2026-09-23	0.3000	0.3000	0.2000	0.2500	+4.167%	19	1,529	+16.000%
2026-09-22	0.2400	0.2400	0.2400	0.2400	0.000%	2	1,524	+20.833%
2026-09-21	0.2400	0.2400	0.2400	0.2400	0.000%	2	1,526	+20.833%
2026-09-18	0.3000	0.3000	0.2400	0.2400	0.000%	2	1,524	+20.833%
2026-09-17	0.2500	0.2500	0.2300	0.2400	+20.000%	22	1,522	+20.833%
2026-09-16	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,500	+45.000%
2026-09-15	0.2000	0.2300	0.2000	0.2300	+15.000%	11	1,499	+26.087%
2026-09-14	0.2000	0.2000	0.2000	0.2000	-13.043%	19	1,498	+45.000%
2026-09-04	0.2500	0.2500	0.2200	0.2300	-8.000%	30	1,513	+26.087%
2026-09-03	0.2500	0.2500	0.2500	0.2500	0.000%	4	1,513	+16.000%
2026-09-02	0.2000	0.2500	0.2000	0.2500	+25.000%	3	1,509	+16.000%
2026-09-01	0.2000	0.2000	0.2000	0.2000	+11.111%	2	1,506	+45.000%
2026-08-31	0.2000	0.2500	0.1500	0.1800	-28.000%	11	1,504	+61.111%
2026-08-28	0.2500	0.2500	0.2500	0.2500	0.000%	1	1,503	+16.000%
2026-08-27	0.3100	0.3100	0.2500	0.2500	-16.667%	3	1,502	+16.000%
2026-08-26	0.3000	0.3000	0.3000	0.3000	+20.000%	5	1,501	-3.333%
2026-08-24	0.2500	0.2500	0.2500	0.2500	-7.407%	25	1,496	+16.000%
2026-08-21	0.2700	0.2700	0.2700	0.2700	+22.727%	2	1,521	+7.407%
2026-08-20	0.3000	0.3000	0.2100	0.2200	-15.385%	9	1,522	+31.818%
2026-08-17	0.2600	0.2600	0.2600	0.2600	+30.000%	1	1,520	+11.538%
2026-08-13	0.2000	0.2000	0.2000	0.2000	-33.333%	1	1,521	+45.000%
2026-08-11	0.2000	0.3000	0.2000	0.3000	+20.000%	13	1,522	-3.333%
2026-08-10	0.2500	0.2500	0.2500	0.2500	+19.048%	100	1,512	+16.000%
2026-08-07	0.1500	0.2500	0.1500	0.2100	-16.000%	103	1,412	+38.095%
2026-08-06	0.2500	0.2700	0.2100	0.2500	0.000%	28	1,409	+16.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	0.000%	34	1,389	+16.000%
2026-07-31	0.2000	0.2500	0.2000	0.2500	+25.000%	16	1,365	+16.000%
2026-07-29	0.2700	0.2700	0.2000	0.2000	-20.000%	37	1,349	+45.000%
2026-07-27	0.2500	0.2500	0.2500	0.2500	+8.696%	1	1,343	+16.000%
2026-07-23	0.2500	0.2500	0.2300	0.2300	-8.000%	4	1,342	+26.087%
2026-07-21	0.4000	0.4000	0.2500	0.2500	-30.556%	11	1,344	+16.000%
2026-07-20	0.3000	0.3600	0.2500	0.3600	+56.522%	5	1,334	-19.444%
2026-07-17	0.2500	0.2500	0.2300	0.2300	-4.167%	14	1,333	+26.087%
2026-07-16	0.2000	0.2400	0.2000	0.2400	-11.111%	5	1,323	+20.833%
2026-07-15	0.2700	0.2700	0.2700	0.2700	+22.727%	4	1,328	+7.407%
2026-07-14	0.2500	0.2500	0.2200	0.2200	-21.429%	56	1,328	+31.818%
2026-07-13	0.2800	0.2800	0.2800	0.2800	+12.000%	2	1,283	+3.571%
2026-07-09	0.2500	0.2500	0.2500	0.2500	0.000%	2	1,281	+16.000%
2026-07-08	0.2800	0.4000	0.2100	0.2500	-7.407%	27	1,280	+16.000%
2026-07-07	0.2500	0.2700	0.2500	0.2700	-3.571%	2	1,268	+7.407%
2026-07-06	0.2500	0.3500	0.2500	0.2800	-12.500%	19	1,267	+3.571%
2026-07-02	0.2800	0.3200	0.2800	0.3200	+3.226%	2	1,251	-9.375%
2026-07-01	0.3100	0.3100	0.3100	0.3100	+24.000%	3	1,251	-6.452%
2026-06-30	0.2500	0.2500	0.2500	0.2500	-16.667%	1	1,251	+16.000%
2026-06-29	0.3000	0.3000	0.3000	0.3000	0.000%	5	1,252	-3.333%
2026-06-26	0.3000	0.3000	0.3000	0.3000	0.000%	5	1,247	-3.333%
2026-06-22	0.3000	0.3000	0.2500	0.3000	-25.000%	30	1,244	-3.333%
2026-06-18	0.2700	0.4300	0.2700	0.4000	+29.032%	43	1,210	-27.500%
2026-06-17	0.3000	0.3100	0.2900	0.3100	-6.061%	4	1,210	-6.452%
2026-06-16	0.3500	0.3500	0.2500	0.3300	-13.158%	59	1,208	-12.121%
2026-06-15	0.3000	0.3800	0.3000	0.3800	+26.667%	24	1,195	-23.684%
2026-06-12	0.3500	0.3500	0.3000	0.3000	-14.286%	52	1,184	-3.333%
2026-06-11	0.3600	0.3600	0.3500	0.3500	0.000%	8	1,149	-17.143%
2026-06-10	0.3500	0.3500	0.3500	0.3500	0.000%	2	1,142	-17.143%
2026-06-09	0.3700	0.3700	0.3500	0.3500	0.000%	2	1,142	-17.143%
2026-06-05	0.3500	0.4000	0.3500	0.3500	+25.000%	7	1,142	-17.143%
2026-06-04	0.2800	0.2800	0.2800	0.2800	-31.707%	1	1,137	+3.571%
2026-06-03	0.4000	0.4100	0.4000	0.4100	+7.895%	2	1,137	-29.268%
2026-06-02	0.4000	0.4000	0.3800	0.3800	-9.524%	9	1,137	-23.684%
2026-06-01	0.4500	0.4500	0.4200	0.4200	-6.667%	48	1,138	-30.952%
2026-05-28	0.2500	0.4500	0.2500	0.4500	+36.364%	6	1,115	-35.556%
2026-05-27	0.4000	0.4000	0.3300	0.3300	-19.512%	13	1,116	-12.121%
2026-05-26	0.4100	0.4100	0.4100	0.4100	-8.889%	2	1,127	-29.268%
2026-05-22	0.4200	0.4500	0.4200	0.4500	+21.622%	3	1,123	-35.556%
2026-05-21	0.3700	0.3700	0.3700	0.3700	-7.500%	1	1,122	-21.622%
2026-05-20	0.4000	0.4000	0.4000	0.4000	0.000%	410	1,122	-27.500%
2026-05-19	0.4000	0.4000	0.4000	0.4000	0.000%	4	721	-27.500%
2026-05-18	0.3300	0.4000	0.1000	0.4000	+21.212%	12	721	-27.500%
2026-05-15	0.3300	0.3300	0.3300	0.3300	-34.000%	1	721	-12.121%
2026-05-14	0.5000	0.5000	0.5000	0.5000	0.000%	1	721	-42.000%
2026-05-13	0.4800	0.5000	0.4800	0.5000	-1.961%	13	740	-42.000%
2026-05-12	0.5400	0.5400	0.4800	0.5100	-3.774%	21	740	-43.137%
2026-05-11	0.6000	0.6000	0.5000	0.5300	+6.000%	35	740	-45.283%
2026-05-08	0.4000	0.5000	0.4000	0.5000	+11.111%	18	721	-42.000%
2026-05-07	0.4500	0.4500	0.4500	0.4500	-8.163%	2	723	-35.556%
2026-05-06	0.4000	0.5000	0.4000	0.4900	+40.000%	5	721	-40.816%
2026-05-05	0.3900	0.4000	0.3500	0.3500	-12.500%	11	718	-17.143%
2026-05-01	0.4500	0.4500	0.4000	0.4000	+5.263%	4	711	-27.500%
2026-04-30	0.4500	0.4500	0.3800	0.3800	-5.000%	5	711	-23.684%
2026-04-28	0.5500	0.5500	0.3700	0.4000	+8.108%	26	707	-27.500%
2026-04-27	0.5000	0.5000	0.3700	0.3700	-7.500%	8	682	-21.622%
2026-04-22	0.3500	0.5200	0.3500	0.4000	+14.286%	23	680	-27.500%
2026-04-21	0.3800	0.3800	0.3500	0.3500	0.000%	4	692	-17.143%
2026-04-20	0.3500	0.3500	0.3300	0.3500	0.000%	121	692	-17.143%
2026-04-17	0.3500	0.3500	0.3500	0.3500	+16.667%	5	673	-17.143%
2026-04-16	0.3000	0.3000	0.3000	0.3000	-11.765%	4	668	-3.333%
2026-04-15	0.3500	0.3500	0.3400	0.3400	0.000%	2	671	-14.706%
2026-04-14	0.3200	0.3400	0.3200	0.3400	+25.926%	2	671	-14.706%
2026-04-13	0.2800	0.2800	0.2700	0.2700	-15.625%	2	671	+7.407%
2026-04-10	0.3200	0.3200	0.3200	0.3200	+33.333%	1	670	-9.375%
2026-04-02	0.2500	0.2600	0.2400	0.2400	-4.000%	3	669	+20.833%
2026-04-01	0.2500	0.2500	0.2500	0.2500	-16.667%	2	669	+16.000%
2026-03-31	0.3300	0.3300	0.3000	0.3000	+36.364%	15	668	-3.333%
2026-03-30	0.3000	0.3000	0.2200	0.2200	-26.667%	19	668	+31.818%
2026-03-27	0.3000	0.3000	0.3000	0.3000	-11.765%	1	660	-3.333%
2026-03-26	0.3400	0.3400	0.3400	0.3400	+6.250%	1	660	-14.706%
2026-03-25	0.2700	0.3200	0.2700	0.3200	+14.286%	4	660	-9.375%
2026-03-24	0.2500	0.3000	0.2500	0.2800	+7.692%	13	658	+3.571%
2026-03-23	0.2600	0.2600	0.2600	0.2600	+4.000%	1	647	+11.538%
2026-03-20	0.2500	0.2500	0.2500	0.2500	0.000%	2	646	+16.000%
2026-03-19	0.2500	0.2500	0.2500	0.2500	-16.667%	3	644	+16.000%
2026-03-18	0.2500	0.3000	0.2500	0.3000	0.000%	3	642	-3.333%
2026-03-16	0.3000	0.3000	0.3000	0.3000	-14.286%	2	641	-3.333%
2026-03-12	0.3500	0.3500	0.3500	0.3500	0.000%	1	639	-17.143%
2026-03-11	0.4000	0.4000	0.3500	0.3500	-22.222%	12	639	-17.143%
2026-03-10	0.4000	0.4500	0.4000	0.4500	+12.500%	2	632	-35.556%
2026-03-09	0.3000	0.4000	0.3000	0.4000	+14.286%	7	631	-27.500%
2026-03-06	0.3500	0.3500	0.3500	0.3500	0.000%	1	635	-17.143%
2026-03-05	0.2600	0.3500	0.2600	0.3500	0.000%	6	634	-17.143%
2026-03-04	0.4500	0.4500	0.3500	0.3500	+2.941%	5	628	-17.143%
2026-03-02	0.3400	0.3400	0.3400	0.3400	-2.857%	1	623	-14.706%
2026-02-27	0.3500	0.3500	0.3500	0.3500	-5.405%	2	624	-17.143%
2026-02-26	0.3400	0.3700	0.3400	0.3700	+8.824%	2	623	-21.622%
2026-02-24	0.3000	0.3400	0.3000	0.3400	+13.333%	2	624	-14.706%
2026-02-23	0.3500	0.3500	0.3000	0.3000	-14.286%	5	625	-3.333%
2026-02-20	0.3500	0.3500	0.3500	0.3500	0.000%	2	624	-17.143%
2026-02-19	0.3200	0.3500	0.3200	0.3500	+9.375%	3	623	-17.143%
2026-02-18	0.3200	0.3200	0.3200	0.3200	-20.000%	25	622	-9.375%
2026-02-17	0.4000	0.4000	0.4000	0.4000	+14.286%	1	597	-27.500%
2026-02-13	0.3500	0.3500	0.3500	0.3500	0.000%	1	597	-17.143%
2026-02-12	0.4000	0.4000	0.3500	0.3500	+12.903%	3	597	-17.143%
2026-02-10	0.4000	0.4000	0.3100	0.3100	-11.429%	3	596	-6.452%
2026-02-09	0.4000	0.4000	0.3500	0.3500	-10.256%	18	596	-17.143%
2026-02-06	0.3700	0.3900	0.3700	0.3900	+44.444%	11	596	-25.641%
2026-02-05	0.4000	0.4200	0.2700	0.2700	-10.000%	31	586	+7.407%
2026-02-04	0.3500	0.3500	0.3000	0.3000	-14.286%	6	599	-3.333%
2026-02-03	0.4000	0.4000	0.3500	0.3500	0.000%	37	599	-17.143%
2026-02-02	0.4000	0.4500	0.3500	0.3500	-22.222%	6	568	-17.143%
2026-01-30	0.4100	0.4500	0.4100	0.4500	-10.000%	3	569	-35.556%
2026-01-26	0.4500	0.5000	0.4500	0.5000	+11.111%	5	566	-42.000%
2026-01-23	0.4500	0.4500	0.4500	0.4500	-10.000%	1	562	-35.556%
2026-01-22	0.6000	0.6000	0.5000	0.5000	-5.660%	5	561	-42.000%
2026-01-21	0.4200	0.5300	0.4200	0.5300	+20.455%	2	557	-45.283%
2026-01-20	0.4400	0.4400	0.4400	0.4400	-2.222%	2	555	-34.091%
2026-01-15	0.5500	0.6000	0.4500	0.4500	-13.462%	108	554	-35.556%
2026-01-13	0.5300	0.5500	0.5000	0.5200	+4.000%	69	599	-44.231%
2026-01-12	0.4100	0.5400	0.4100	0.5000	+25.000%	75	575	-42.000%
2026-01-09	0.7000	0.7000	0.4000	0.4000	-11.111%	10	567	-27.500%
2026-01-08	0.4500	0.4500	0.4500	0.4500	0.000%	3	563	-35.556%
2026-01-07	0.4500	0.8500	0.4500	0.4500	+12.500%	53	560	-35.556%
2026-01-06	0.4000	0.4000	0.4000	0.4000	-2.439%	1	508	-27.500%
2026-01-05	0.5000	0.5000	0.4000	0.4100	+2.500%	5	507	-29.268%
2026-01-02	0.3000	0.4000	0.3000	0.4000	+14.286%	110	507	-27.500%
2025-12-31	0.2700	0.6000	0.2700	0.3500	-22.222%	29	373	-17.143%
2025-12-29	0.4500	0.4500	0.4500	0.4500	+350.000%	1	373	-35.556%
2025-12-26	0.1000	0.1000	0.1000	0.1000	-72.973%	100	372	+190.000%
2025-12-24	0.3500	0.3700	0.3500	0.3700	-17.778%	7	369	-21.622%
2025-12-23	0.4000	0.4500	0.4000	0.4500	+4.651%	2	369	-35.556%
2025-12-17	0.4500	0.4500	0.4300	0.4300	-4.444%	46	367	-32.558%
2025-12-16	0.4500	0.4500	0.4000	0.4500	-10.000%	15	322	-35.556%
2025-12-15	0.4000	0.5000	0.4000	0.5000	+25.000%	5	309	-42.000%
2025-12-12	0.4600	0.5000	0.4000	0.4000	-27.273%	139	304	-27.500%
2025-12-11	0.5500	0.5500	0.5500	0.5500	0.000%	5	173	-47.273%
2025-12-10	0.7000	0.7000	0.4600	0.5500	0.000%	12	168	-47.273%
2025-12-08	0.5800	0.5800	0.5500	0.5500	-8.333%	11	159	-47.273%
2025-11-26	0.6000	0.6000	0.6000	0.6000	+71.429%	3	155	-51.667%
2025-11-20	0.3500	0.3500	0.3500	0.3500	-61.111%	3	155	-17.143%
2025-11-18	1.3000	1.3000	0.9000	0.9000	-5.263%	76	153	-67.778%
2025-11-06	0.7500	0.9500	0.7500	0.9500	-5.000%	20	77	-69.474%
2025-11-04	1.0000	1.0000	1.0000	1.0000	-3.846%	1	77	-71.000%
2025-10-29	1.0400	1.0400	1.0400	1.0400	-8.772%	5	76	-72.115%
2025-10-22	1.1000	1.5000	1.1000	1.1400	-32.544%	7	71	-74.561%
2025-10-07	1.8000	1.8000	1.6900	1.6900	-4.520%	14	64	-82.840%
2025-10-06	1.5000	1.7700	1.5000	1.7700	-4.324%	6	50	-83.616%
2025-09-29	1.0300	1.8500	1.0300	1.8500	+96.809%	16	46	-84.324%
2025-09-25	1.1500	1.1500	0.9400	0.9400	-1.053%	15	36	-69.149%
2025-09-18	0.9200	0.9500	0.9200	0.9500	+7.955%	10	21	-69.474%
2025-09-17	1.0500	1.0500	0.8800	0.8800	0.000%	11	11	-67.045%