Dark

BE20270115C25
BE Jan 15 2027 25.00 Call (BE270115C00025000)
option OPRA

EOD

Jul 30, 2026

180.00+27.146%(+38.43)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	180.0000	180.0000	180.0000	180.0000	+27.146%	5	4,427	0.000%
2026-07-28	141.5700	141.5700	141.5700	141.5700	-28.565%	2	4,427	+27.146%
2026-07-21	198.1800	198.1800	198.1800	198.1800	-8.732%	1	4,427	-9.173%
2026-07-13	217.1000	217.1400	217.1000	217.1400	-30.838%	2	4,428	-17.104%
2026-06-24	313.9600	313.9600	313.9600	313.9600	-1.255%	2	4,429	-42.668%
2026-06-22	318.0500	318.0500	313.1000	317.9500	+5.983%	245	4,430	-43.387%
2026-06-18	300.0000	300.0000	300.0000	300.0000	+26.220%	5	4,446	-40.000%
2026-06-05	237.6800	237.6800	237.6800	237.6800	-11.646%	2	4,446	-24.268%
2026-05-05	269.0100	269.0100	269.0100	269.0100	+51.427%	1	4,448	-33.088%
2026-04-17	177.8500	177.8500	177.6500	177.6500	+25.548%	53	4,448	+1.323%
2026-04-10	141.5000	141.5000	141.5000	141.5000	+26.679%	2	4,456	+27.208%
2026-04-07	111.7000	111.7000	111.7000	111.7000	-1.673%	4	4,456	+61.146%
2026-03-26	113.6000	113.6000	113.6000	113.6000	-5.333%	1	4,460	+58.451%
2026-03-24	120.0000	120.0000	120.0000	120.0000	+0.418%	1	4,460	+50.000%
2026-03-23	131.5000	131.5000	119.5000	119.5000	-9.298%	5	4,461	+50.628%
2026-03-20	131.7500	131.7500	131.7500	131.7500	+5.064%	1	4,466	+36.622%
2026-03-09	125.4000	125.4000	125.4000	125.4000	-1.724%	15	4,467	+43.541%
2026-02-20	127.6000	127.6000	127.6000	127.6000	-2.305%	1	4,452	+41.066%
2026-02-19	130.6100	130.6100	130.6100	130.6100	-9.027%	20	4,453	+37.815%
2026-02-03	144.0000	144.0000	143.5700	143.5700	+7.302%	14	4,453	+25.374%
2026-02-02	133.8000	133.8000	133.8000	133.8000	-4.340%	1	4,453	+34.529%
2026-01-28	139.8700	139.8700	139.8700	139.8700	+8.342%	5	4,453	+28.691%
2026-01-20	129.0000	129.1000	129.0000	129.1000	+4.874%	2	4,455	+39.427%
2026-01-16	123.1000	123.1000	123.1000	123.1000	+10.255%	1	4,452	+46.223%
2026-01-14	111.6500	111.6500	111.6500	111.6500	-5.253%	1	4,452	+61.218%
2026-01-13	117.3600	117.8400	117.3600	117.8400	+56.640%	2	4,451	+52.749%
2026-01-02	69.1600	75.2300	69.1600	75.2300	+12.183%	15	4,449	+139.266%
2025-12-30	67.0600	67.0600	67.0600	67.0600	-3.580%	2	4,449	+168.416%
2025-12-26	68.5000	70.5000	68.3700	69.5500	+12.650%	6	4,447	+158.807%
2025-12-18	61.7400	61.7400	61.7400	61.7400	-4.130%	10	4,446	+191.545%
2025-12-16	64.4000	64.4000	64.4000	64.4000	-14.099%	2	4,446	+179.503%
2025-12-12	74.9700	74.9700	74.9700	74.9700	-3.364%	1	4,446	+140.096%
2025-11-26	77.5800	77.5800	77.5800	77.5800	+17.102%	1	4,447	+132.019%
2025-11-21	66.2500	66.2500	66.2500	66.2500	-30.990%	2	4,447	+171.698%
2025-11-14	96.0000	96.0000	96.0000	96.0000	+19.552%	1	4,449	+87.500%
2025-11-13	80.3000	80.3000	80.3000	80.3000	-21.275%	50	4,450	+124.159%
2025-11-12	102.0000	102.0000	102.0000	102.0000	-15.000%	10	4,400	+76.471%
2025-11-10	120.0000	120.0000	120.0000	120.0000	+9.489%	1	4,400	+50.000%
2025-11-04	114.5000	114.5000	109.6000	109.6000	-10.749%	3	4,400	+64.234%
2025-11-03	122.8000	122.8000	122.8000	122.8000	+5.227%	1	4,401	+46.580%
2025-10-29	116.7500	118.0000	116.7000	116.7000	+30.100%	3,239	4,401	+54.242%
2025-10-28	89.7000	89.7000	89.7000	89.7000	+2.632%	5	4,400	+100.669%
2025-10-24	87.4000	87.4000	87.4000	87.4000	+21.558%	2	4,400	+105.950%
2025-10-22	71.9000	71.9000	71.9000	71.9000	-26.782%	2	4,402	+150.348%
2025-10-15	96.9800	98.2000	96.9800	98.2000	+16.905%	19	4,402	+83.299%
2025-10-14	82.0000	84.0000	82.0000	84.0000	-8.696%	300	4,392	+114.286%
2025-10-13	83.0100	92.0000	82.7500	92.0000	+32.374%	51	4,429	+95.652%
2025-10-10	69.5000	69.5000	69.5000	69.5000	+5.303%	1	4,431	+158.993%
2025-10-09	65.0000	66.0000	65.0000	66.0000	-11.409%	2	4,431	+172.727%
2025-10-06	75.0000	75.0000	74.5000	74.5000	+10.698%	3	4,433	+141.611%
2025-10-03	67.3000	67.3000	67.3000	67.3000	+3.173%	50	4,436	+167.459%
2025-10-02	65.2300	65.2300	65.2300	65.2300	-5.464%	1	4,436	+175.947%
2025-10-01	69.0000	69.0000	69.0000	69.0000	+7.981%	1	4,437	+160.870%
2025-09-30	52.8000	64.0000	52.8000	63.9000	+30.835%	13	4,438	+181.690%
2025-09-26	48.8400	48.8400	48.8400	48.8400	+1.328%	2	4,427	+268.550%
2025-09-24	48.2000	48.2000	48.2000	48.2000	-12.364%	1	4,427	+273.444%
2025-09-23	63.3500	63.3500	55.0000	55.0000	-11.003%	3	4,427	+227.273%
2025-09-22	61.6000	61.8000	61.5000	61.8000	-2.524%	9	4,428	+191.262%
2025-09-19	61.7000	63.4000	61.7000	63.4000	+1.440%	23	4,421	+183.912%
2025-09-18	61.0500	62.5000	61.0500	62.5000	+8.319%	5	4,428	+188.000%
2025-09-17	57.7000	57.7000	57.7000	57.7000	+11.068%	1	4,428	+211.958%
2025-09-16	50.2000	51.9500	50.2000	51.9500	+15.188%	17	4,428	+246.487%
2025-09-12	45.1000	45.1000	45.1000	45.1000	-3.219%	1	4,430	+299.113%
2025-09-11	43.7500	46.6000	43.7500	46.6000	+6.393%	7	4,429	+286.266%
2025-09-10	43.0000	43.8000	42.0000	43.8000	+28.824%	12	4,432	+310.959%
2025-09-09	34.0000	34.0000	34.0000	34.0000	-5.556%	3	4,442	+429.412%
2025-09-05	36.0000	36.0000	36.0000	36.0000	+9.756%	1	4,442	+400.000%
2025-09-04	32.8000	32.8000	32.8000	32.8000	+4.792%	15	4,443	+448.780%
2025-09-03	31.0000	31.3000	31.0000	31.3000	+0.417%	5	4,451	+475.080%
2025-09-02	30.4000	31.1700	30.4000	31.1700	-5.258%	11	4,453	+477.478%
2025-08-29	33.7000	33.7000	32.3600	32.9000	-2.432%	4	4,449	+447.112%
2025-08-28	33.1000	33.7200	33.1000	33.7200	+12.400%	22	4,449	+433.808%
2025-08-27	30.1000	30.1000	29.7000	30.0000	+6.762%	13	4,446	+500.000%
2025-08-22	28.1200	28.2000	28.0000	28.1000	+11.952%	38	4,434	+540.569%
2025-08-21	25.1000	25.1000	25.1000	25.1000	+2.869%	2	4,458	+617.131%
2025-08-20	23.1000	24.4000	23.1000	24.4000	+5.172%	3	4,460	+637.705%
2025-08-19	24.9000	24.9000	22.8000	23.2000	-12.552%	10	4,461	+675.862%
2025-08-18	26.5300	26.5300	26.5300	26.5300	+3.917%	1	4,464	+578.477%
2025-08-15	25.5300	25.5300	25.5300	25.5300	+2.120%	2	4,464	+605.053%
2025-08-14	23.7000	25.0000	23.1800	25.0000	-1.225%	7	4,466	+620.000%
2025-08-13	25.4000	25.4000	25.3100	25.3100	+17.448%	6	4,472	+611.181%
2025-08-12	19.3500	21.5500	19.3500	21.5500	+24.566%	12	4,473	+735.267%
2025-08-08	17.2700	17.3000	17.2700	17.3000	-10.917%	4	4,477	+940.462%
2025-08-06	19.5000	19.5000	18.5000	19.4200	+18.270%	10	4,477	+826.880%
2025-08-04	16.0000	16.4200	16.0000	16.4200	-0.485%	101	4,484	+996.224%
2025-08-01	16.8500	16.8500	16.5000	16.5000	-9.836%	6	4,534	+990.909%
2025-07-31	18.8500	18.8500	18.3000	18.3000	+0.549%	92	4,539	+883.607%
2025-07-30	16.8000	18.2000	16.8000	18.2000	+13.750%	6	4,547	+889.011%
2025-07-29	16.0000	16.0000	16.0000	16.0000	+7.599%	30	4,548	+1,025.000%
2025-07-28	14.6000	14.8700	14.6000	14.8700	-6.419%	5	4,578	+1,110.491%
2025-07-25	15.6000	15.8900	15.6000	15.8900	+9.285%	11	4,579	+1,032.788%
2025-07-24	13.5000	15.1100	13.2000	14.5400	+56.009%	53	4,578	+1,137.964%
2025-07-23	9.0000	9.3200	9.0000	9.3200	+7.126%	46	4,588	+1,831.330%
2025-07-22	8.3000	8.7000	8.3000	8.7000	-3.333%	2	4,585	+1,968.966%
2025-07-21	8.7800	9.3000	8.7500	9.0000	+8.959%	53	4,586	+1,900.000%
2025-07-18	7.8000	8.2600	7.8000	8.2600	+3.250%	58	4,599	+2,079.177%
2025-07-17	8.5100	8.5600	7.9000	8.0000	+0.376%	152	4,585	+2,150.000%
2025-07-16	8.5000	8.5000	7.9500	7.9700	-6.674%	29	4,555	+2,158.469%
2025-07-15	9.2000	9.2000	8.5400	8.5400	-2.955%	36	4,541	+2,007.728%
2025-07-14	9.1000	9.1000	8.8000	8.8000	+1.149%	2	4,519	+1,945.455%
2025-07-11	8.6000	9.0000	8.6000	8.7000	-4.396%	29	4,521	+1,968.966%
2025-07-10	10.2500	10.2500	8.7800	9.1000	-19.965%	99	4,530	+1,878.022%
2025-07-09	10.0000	11.4000	10.0000	11.3700	+42.125%	38	4,479	+1,483.113%
2025-07-08	8.0000	8.1000	8.0000	8.0000	-2.200%	202	4,477	+2,150.000%
2025-07-07	8.1800	8.1800	8.1800	8.1800	+0.615%	2	4,476	+2,100.489%
2025-07-03	7.7400	8.1300	7.7400	8.1300	+19.559%	46	4,486	+2,114.022%
2025-07-02	6.5800	6.8000	6.5800	6.8000	+3.030%	57	4,486	+2,547.059%
2025-07-01	6.6000	6.6000	6.6000	6.6000	-15.601%	32	4,476	+2,627.273%
2025-06-30	8.0500	8.0500	7.8200	7.8200	+15.000%	34	4,470	+2,201.790%
2025-06-26	6.8000	6.8000	6.8000	6.8000	+4.615%	1	4,443	+2,547.059%
2025-06-20	6.5000	6.5000	6.5000	6.5000	+1.089%	2	4,443	+2,669.231%
2025-06-18	6.3200	6.5000	6.3200	6.4300	-11.918%	6	4,446	+2,699.378%
2025-06-16	7.3800	7.3800	7.2000	7.3000	+6.881%	5	4,446	+2,365.753%
2025-06-13	6.8300	6.8300	6.8300	6.8300	-1.585%	60	4,446	+2,535.432%
2025-06-12	7.1000	7.1000	6.9400	6.9400	+1.166%	84	4,446	+2,493.660%
2025-06-11	7.0000	7.0000	6.8600	6.8600	+1.329%	17	4,390	+2,523.907%
2025-06-09	6.7700	6.7700	6.7700	6.7700	+3.359%	5	4,390	+2,558.789%
2025-06-06	6.5500	6.5500	6.5500	6.5500	+7.377%	20	4,395	+2,648.092%
2025-06-05	6.1000	6.1000	6.1000	6.1000	+1.329%	5	4,395	+2,850.820%
2025-06-04	6.5000	6.5000	6.0200	6.0200	+0.333%	2	4,400	+2,890.033%
2025-06-03	5.3000	6.0000	5.3000	6.0000	+22.449%	7	4,399	+2,900.000%
2025-06-02	4.9400	4.9400	4.7800	4.9000	-10.584%	4	4,396	+3,573.469%
2025-05-23	5.1000	5.4800	5.1000	5.4800	+14.885%	600	4,218	+3,184.672%
2025-05-21	5.1900	5.1900	4.7700	4.7700	-13.587%	4	4,218	+3,673.585%
2025-05-20	5.5200	5.5200	5.5200	5.5200	-5.802%	1	4,216	+3,160.870%
2025-05-15	5.8600	5.8600	5.8600	5.8600	-3.140%	1	4,215	+2,971.672%
2025-05-14	5.7000	6.0500	5.7000	6.0500	+9.601%	18	4,215	+2,875.207%
2025-05-13	5.5000	5.5200	5.5000	5.5200	+0.364%	61	4,212	+3,160.870%
2025-05-12	5.6000	5.6000	5.5000	5.5000	+21.951%	50	4,151	+3,172.727%
2025-05-09	4.8000	4.8000	4.5000	4.5100	+7.895%	220	4,113	+3,891.131%
2025-05-08	4.0500	4.1800	3.9500	4.1800	+11.765%	2,830	4,025	+4,206.220%
2025-05-06	3.7400	3.7400	3.7400	3.7400	-4.103%	1	1,372	+4,712.834%
2025-05-02	3.9000	3.9900	3.8600	3.9000	-4.878%	32	1,372	+4,515.385%
2025-05-01	4.3600	4.3600	4.1000	4.1000	-17.172%	11	1,362	+4,290.244%
2025-04-30	4.9500	4.9500	4.9500	4.9500	+5.319%	3	1,362	+3,536.364%
2025-04-23	5.2000	5.2000	4.7000	4.7000	-1.053%	14	1,362	+3,729.787%
2025-04-16	4.6800	4.7500	4.6700	4.7500	-6.680%	14	1,374	+3,689.474%
2025-04-15	5.0000	5.0900	5.0000	5.0900	+3.878%	6	1,366	+3,436.346%
2025-04-14	5.0100	5.0100	4.9000	4.9000	+9.375%	6	1,370	+3,573.469%
2025-04-10	4.7100	4.7100	4.4800	4.4800	-13.846%	31	1,375	+3,917.857%
2025-04-09	4.0500	5.2000	3.9700	5.2000	+10.638%	91	1,371	+3,361.538%
2025-04-08	4.4700	4.7000	4.4500	4.7000	+2.174%	31	1,299	+3,729.787%
2025-04-07	4.7000	4.8000	4.6000	4.6000	+12.195%	31	1,305	+3,813.043%
2025-04-04	4.7000	4.7300	4.1000	4.1000	-30.034%	608	1,304	+4,290.244%
2025-04-03	5.5000	5.8600	5.5000	5.8600	-4.405%	3	1,030	+2,971.672%
2025-03-31	6.0500	6.1300	6.0500	6.1300	-7.121%	2	1,029	+2,836.378%
2025-03-28	7.4200	7.4200	6.6000	6.6000	-19.315%	56	1,029	+2,627.273%
2025-03-26	8.1800	8.1800	8.1800	8.1800	-4.884%	2	1,040	+2,100.489%
2025-03-24	9.6000	9.6000	8.4400	8.6000	-8.511%	4	1,040	+1,993.023%
2025-03-21	9.4000	9.4000	9.4000	9.4000	-10.731%	2	1,038	+1,814.894%
2025-03-20	10.5300	10.5300	10.5300	10.5300	+17.000%	5	1,037	+1,609.402%
2025-03-18	9.1600	9.2000	9.0000	9.0000	-5.263%	9	1,040	+1,900.000%
2025-03-17	9.7000	9.7000	9.5000	9.5000	0.000%	6	1,037	+1,794.737%
2025-03-14	9.5000	9.5000	9.5000	9.5000	0.000%	2	1,037	+1,794.737%
2025-03-13	9.5000	9.5000	9.5000	9.5000	-1.247%	2	1,037	+1,794.737%
2025-03-11	8.6000	9.6200	8.6000	9.6200	+7.246%	3	1,037	+1,771.102%
2025-03-05	8.9700	8.9700	8.9700	8.9700	+26.874%	15	1,036	+1,906.689%
2025-03-04	7.4000	7.4000	7.0700	7.0700	-21.792%	2	1,022	+2,445.969%
2025-03-03	9.0400	9.0400	9.0400	9.0400	-4.440%	1	1,022	+1,891.150%
2025-02-27	9.3000	9.4600	9.3000	9.4600	+6.292%	11	1,023	+1,802.748%
2025-02-26	9.3000	9.3000	8.9000	8.9000	+2.535%	10	1,027	+1,922.472%
2025-02-24	8.6800	8.6800	8.6800	8.6800	-8.245%	1	1,017	+1,973.733%
2025-02-21	10.1000	10.5000	9.4000	9.4600	-12.407%	10	1,018	+1,802.748%
2025-02-20	10.9000	10.9000	10.8000	10.8000	-5.263%	2	1,021	+1,566.667%
2025-02-19	10.8000	11.4000	10.8000	11.4000	+1.968%	4	1,020	+1,478.947%
2025-02-18	10.7100	11.2000	10.7100	11.1800	+7.500%	25	1,020	+1,510.018%
2025-02-14	10.4000	10.4000	10.4000	10.4000	+4.628%	2	1,015	+1,630.769%
2025-02-13	9.9400	9.9400	9.9400	9.9400	+1.740%	1	1,015	+1,710.865%
2025-02-11	9.7700	9.7700	9.7700	9.7700	-1.013%	3	1,015	+1,742.375%
2025-02-07	9.8700	9.8700	9.8700	9.8700	+0.714%	18	1,015	+1,723.708%
2025-02-03	9.8000	9.8000	9.8000	9.8000	+3.924%	2	1,015	+1,736.735%
2025-01-30	9.4300	9.4300	9.4300	9.4300	+22.468%	2	1,015	+1,808.802%
2025-01-28	7.3500	7.7000	7.3500	7.7000	-10.983%	2	1,015	+2,237.662%
2025-01-27	9.2000	9.2000	8.0700	8.6500	-38.522%	113	1,014	+1,980.925%
2025-01-24	14.0700	14.0700	14.0700	14.0700	+14.951%	2	923	+1,179.318%
2025-01-23	9.9100	12.8000	9.9100	12.2400	+9.874%	34	923	+1,370.588%
2025-01-22	11.1400	11.1400	11.1400	11.1400	+5.094%	6	942	+1,515.799%
2025-01-21	10.3500	10.6000	10.3500	10.6000	+9.166%	2	942	+1,598.113%
2025-01-17	9.7100	9.7100	9.7100	9.7100	+9.718%	30	956	+1,753.759%
2025-01-16	8.8500	8.8500	8.8500	8.8500	+7.143%	1	956	+1,933.898%
2025-01-13	8.0000	8.2600	8.0000	8.2600	-18.218%	25	956	+2,079.177%
2025-01-08	10.1000	10.1000	10.1000	10.1000	-8.680%	5	961	+1,682.178%
2025-01-06	11.0600	11.0600	11.0600	11.0600	+27.566%	10	961	+1,527.486%
2025-01-02	8.6700	8.6700	8.6700	8.6700	+0.814%	1	961	+1,976.125%
2024-12-30	8.6000	8.6000	8.6000	8.6000	-8.511%	15	960	+1,993.023%
2024-12-27	9.4000	9.4000	9.4000	9.4000	+2.174%	4	960	+1,814.894%
2024-12-26	9.2000	9.2000	9.2000	9.2000	-7.071%	1	960	+1,856.522%
2024-12-23	9.9000	9.9000	9.9000	9.9000	+8.197%	20	960	+1,718.182%
2024-12-20	9.1500	9.1500	9.1500	9.1500	+6.395%	3	940	+1,867.213%
2024-12-18	8.6000	8.9500	8.6000	8.6000	-18.868%	4	937	+1,993.023%
2024-12-17	10.6000	10.6000	10.6000	10.6000	+9.166%	5	940	+1,598.113%
2024-12-16	9.7100	9.7100	9.7100	9.7100	-8.396%	1	946	+1,753.759%
2024-12-13	10.0000	10.6000	10.0000	10.6000	-1.761%	6	946	+1,598.113%
2024-12-12	10.7400	10.7900	10.7400	10.7900	+19.227%	3	947	+1,568.211%
2024-12-10	10.8000	10.8000	9.0500	9.0500	-26.002%	2	945	+1,888.950%
2024-12-09	12.2300	12.2300	12.2300	12.2300	+17.936%	2	944	+1,371.791%
2024-12-03	10.7000	10.7000	10.3700	10.3700	-8.554%	3	943	+1,635.776%
2024-12-02	11.3400	11.3400	11.3400	11.3400	-5.500%	50	941	+1,487.302%
2024-11-29	12.0000	12.0000	12.0000	12.0000	-3.226%	24	891	+1,400.000%
2024-11-27	12.9000	12.9000	12.4000	12.4000	+10.714%	61	881	+1,351.613%
2024-11-26	11.2000	11.2000	11.2000	11.2000	+10.891%	1	881	+1,507.143%
2024-11-25	10.3800	10.3800	10.1000	10.1000	-6.654%	5	880	+1,682.178%
2024-11-22	9.0000	10.8200	9.0000	10.8200	+13.895%	12	879	+1,563.586%
2024-11-21	9.5000	9.5000	9.5000	9.5000	-5.000%	1	875	+1,794.737%
2024-11-20	10.0000	10.0000	10.0000	10.0000	+12.360%	11	875	+1,700.000%
2024-11-19	9.3300	9.3300	8.1000	8.9000	-8.718%	13	865	+1,922.472%
2024-11-18	7.6000	10.3000	7.6000	9.7500	+40.693%	72	863	+1,746.154%
2024-11-15	7.0000	7.0000	6.0400	6.9300	0.000%	1,612	0	+2,497.403%

.dark-mode .CdKCK1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CdKCK1{ color: #333333; background-color: white; border: 2px solid #333333; }BE20270115C25BE Jan 15 2027 25.00 Call (BE270115C00025000)option OPRA

BE20270115C25
BE Jan 15 2027 25.00 Call (BE270115C00025000)
option OPRA