Dark

BE20270115P100
BE Jan 15 2027 100.00 Put (BE270115P00100000)
option OPRA

EOD

Jul 30, 2026

10.20-35.320%(-5.57)1,540

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	12.0000	12.0000	10.2000	10.2000	-35.320%	1,540	3,364	0.000%
2026-07-29	16.0000	18.3000	15.5200	15.7700	-14.757%	68	2,978	-35.320%
2026-07-28	18.6300	20.5000	18.4000	18.5000	+3.525%	61	2,948	-44.865%
2026-07-27	16.9700	18.1700	16.6500	17.8700	+2.407%	64	2,915	-42.921%
2026-07-24	15.7500	17.4500	15.7500	17.4500	+20.179%	119	2,890	-41.547%
2026-07-23	15.3500	15.3500	14.3200	14.5200	+0.138%	4	2,807	-29.752%
2026-07-22	14.7500	14.7500	14.3500	14.5000	-1.695%	50	2,806	-29.655%
2026-07-21	15.2000	15.3000	14.6100	14.7500	-13.944%	144	2,815	-30.847%
2026-07-20	16.3500	17.2000	16.3000	17.1400	+15.421%	68	2,801	-40.490%
2026-07-17	16.4500	16.8000	14.8500	14.8500	-7.649%	22	2,759	-31.313%
2026-07-16	13.5100	16.1000	13.5100	16.0800	+24.651%	26	2,751	-36.567%
2026-07-15	12.1000	12.9000	12.1000	12.9000	+2.381%	82	2,743	-20.930%
2026-07-14	11.7000	12.6000	11.6500	12.6000	-3.448%	44	2,692	-19.048%
2026-07-13	12.1000	13.0500	11.7500	13.0500	+12.017%	5	2,673	-21.839%
2026-07-10	11.4000	12.6000	11.4000	11.6500	+1.481%	128	2,672	-12.446%
2026-07-09	12.0000	12.0000	11.2500	11.4800	-10.592%	27	2,562	-11.150%
2026-07-08	11.5000	14.0000	11.5000	12.8400	+10.881%	18	2,555	-20.561%
2026-07-07	10.4000	11.8000	10.4000	11.5800	+17.444%	17	2,540	-11.917%
2026-07-06	9.7900	9.8600	9.7500	9.8600	-14.410%	4	2,542	+3.448%
2026-07-02	10.0600	12.0000	10.0600	11.5200	+15.200%	93	2,475	-11.458%
2026-07-01	9.4000	10.0000	9.4000	10.0000	+10.988%	6	2,475	+2.000%
2026-06-30	9.4000	9.4000	8.9500	9.0100	-10.704%	13	2,469	+13.208%
2026-06-29	9.7000	10.4400	9.7000	10.0900	-1.078%	9	2,461	+1.090%
2026-06-26	8.9700	10.2000	8.9700	10.2000	+29.606%	50	2,459	0.000%
2026-06-25	6.0000	8.1000	6.0000	7.8700	+12.429%	78	2,461	+29.606%
2026-06-24	6.9500	7.0000	6.5000	7.0000	-0.850%	22	2,414	+45.714%
2026-06-23	7.2000	7.2000	7.0000	7.0600	+9.457%	6	2,422	+44.476%
2026-06-22	7.0000	7.0000	6.3400	6.4500	-10.417%	9	2,419	+58.140%
2026-06-18	7.8000	7.8000	7.2000	7.2000	-13.253%	10	2,422	+41.667%
2026-06-17	8.3800	8.4100	8.2500	8.3000	-2.353%	64	2,422	+22.892%
2026-06-16	8.5000	8.5000	8.5000	8.5000	-5.556%	1	2,386	+20.000%
2026-06-15	9.1400	9.1400	9.0000	9.0000	-6.832%	6	2,387	+13.333%
2026-06-12	8.2000	10.7200	8.2000	9.6600	-9.466%	3	2,382	+5.590%
2026-06-11	10.9700	11.2100	10.6700	10.6700	+3.592%	6	2,382	-4.405%
2026-06-10	10.3000	10.3000	10.3000	10.3000	-0.483%	1	2,378	-0.971%
2026-06-09	9.0900	10.4700	9.0900	10.3500	+1.471%	103	2,377	-1.449%
2026-06-08	9.9200	10.2000	9.8000	10.2000	+8.742%	5	2,376	0.000%
2026-06-04	9.9200	10.0600	9.3800	9.3800	-5.253%	4	2,373	+8.742%
2026-06-03	9.8000	9.9000	9.8000	9.9000	+2.697%	101	2,373	+3.030%
2026-06-02	9.6400	9.6400	9.6400	9.6400	-8.190%	10	2,273	+5.809%
2026-06-01	10.5000	10.5000	10.5000	10.5000	-1.408%	1	2,283	-2.857%
2026-05-29	9.5500	10.6800	9.5500	10.6500	+29.878%	33	2,282	-4.225%
2026-05-28	8.7000	8.7000	8.2000	8.2000	-2.959%	3	2,276	+24.390%
2026-05-27	8.4500	8.4500	8.4500	8.4500	+4.969%	1	2,275	+20.710%
2026-05-26	7.3800	8.0500	7.3800	8.0500	+3.205%	30	2,274	+26.708%
2026-05-22	7.0000	7.8000	7.0000	7.8000	+6.849%	17	2,235	+30.769%
2026-05-21	7.3000	7.3000	7.3000	7.3000	-11.515%	1	2,235	+39.726%
2026-05-20	8.0500	8.3000	8.0000	8.2500	-4.403%	25	2,235	+23.636%
2026-05-19	9.1400	9.5500	8.6300	8.6300	-4.111%	17	2,224	+18.192%
2026-05-18	8.5000	9.0000	8.5000	9.0000	+11.111%	53	2,224	+13.333%
2026-05-15	8.5500	8.6500	8.1000	8.1000	+8.000%	10	2,224	+25.926%
2026-05-14	7.7500	7.7500	7.5000	7.5000	-5.063%	10	2,224	+36.000%
2026-05-13	8.2000	8.2000	7.9000	7.9000	-8.140%	4	2,224	+29.114%
2026-05-12	8.6400	8.6400	8.6000	8.6000	-5.702%	2	2,224	+18.605%
2026-05-08	9.2000	9.2000	8.5000	9.1200	+1.109%	6	2,224	+11.842%
2026-05-07	8.1100	9.0200	8.1100	9.0200	+12.750%	21	2,225	+13.082%
2026-05-06	7.8700	8.0000	7.8700	8.0000	+1.266%	10	2,222	+27.500%
2026-05-05	7.5000	7.9000	7.5000	7.9000	-0.754%	42	2,217	+29.114%
2026-05-04	7.9600	7.9600	7.9600	7.9600	-4.096%	1	2,232	+28.141%
2026-05-01	8.3000	8.3000	8.3000	8.3000	-8.084%	11	2,222	+22.892%
2026-04-30	8.3000	9.2500	8.0000	9.0300	+6.864%	35	2,222	+12.957%
2026-04-29	10.2500	10.2500	8.4500	8.4500	-33.043%	29	2,213	+20.710%
2026-04-28	12.6500	13.1000	12.6200	12.6200	+3.868%	13	2,219	-19.176%
2026-04-27	12.2500	12.2900	12.1000	12.1500	+0.663%	135	2,217	-16.049%
2026-04-24	12.1500	12.2500	12.0500	12.0700	-2.346%	5	2,117	-15.493%
2026-04-23	12.4600	12.4600	12.3300	12.3600	-8.104%	9	2,114	-17.476%
2026-04-22	12.8500	13.4500	12.8500	13.4500	-2.466%	3	2,112	-24.164%
2026-04-21	12.7300	13.7900	12.7300	13.7900	+5.509%	23	2,111	-26.033%
2026-04-20	13.2400	13.2500	13.0700	13.0700	-6.776%	6	2,111	-21.959%
2026-04-17	14.1000	14.3000	14.0200	14.0200	-0.919%	8	2,116	-27.247%
2026-04-16	13.4800	14.1500	13.4800	14.1500	-0.910%	3	2,111	-27.915%
2026-04-15	13.3200	14.4000	13.0000	14.2800	+4.692%	8	2,112	-28.571%
2026-04-14	13.7000	13.8500	13.2000	13.6400	-23.799%	32	2,114	-25.220%
2026-04-13	17.9000	17.9000	17.9000	17.9000	-2.452%	2	2,109	-43.017%
2026-04-10	18.4500	19.1000	18.3500	18.3500	-5.849%	16	2,109	-44.414%
2026-04-09	20.1200	20.1200	19.4700	19.4900	-8.369%	4	2,098	-47.665%
2026-04-08	20.5400	21.4900	20.3500	21.2700	-13.325%	27	2,100	-52.045%
2026-04-07	23.4500	24.5400	23.4500	24.5400	-0.244%	12	2,095	-58.435%
2026-04-06	24.5000	24.6000	24.4500	24.6000	-1.836%	3	2,089	-58.537%
2026-04-02	25.7700	25.7700	25.0600	25.0600	-0.279%	2	2,088	-59.298%
2026-04-01	24.9000	25.3000	24.1500	25.1300	-1.412%	64	2,088	-59.411%
2026-03-31	28.0000	28.1000	25.3500	25.4900	-15.005%	91	2,074	-59.984%
2026-03-30	28.4500	30.0000	28.1000	29.9900	+9.055%	25	2,063	-65.989%
2026-03-27	27.1000	27.5000	27.1000	27.5000	+4.842%	2	2,060	-62.909%
2026-03-26	25.6000	26.7500	25.6000	26.2300	+12.575%	37	2,058	-61.113%
2026-03-25	23.4000	23.4000	23.3000	23.3000	-3.918%	2	2,034	-56.223%
2026-03-24	24.6500	24.6500	24.2500	24.2500	-2.610%	3	2,033	-57.938%
2026-03-23	24.9000	24.9000	24.9000	24.9000	+1.633%	1	2,033	-59.036%
2026-03-20	22.8000	24.5000	22.7500	24.5000	+3.550%	11	2,033	-58.367%
2026-03-19	23.6600	23.6600	23.6600	23.6600	+0.681%	1	2,031	-56.889%
2026-03-17	23.5000	23.5000	23.5000	23.5000	-4.082%	2	2,030	-56.596%
2026-03-16	24.5000	24.5000	24.5000	24.5000	-2.662%	8	2,031	-58.367%
2026-03-13	24.8300	25.1700	24.7000	25.1700	+4.008%	6	2,031	-59.476%
2026-03-11	24.2000	24.6000	24.2000	24.2000	-4.082%	87	2,031	-57.851%
2026-03-10	24.9500	25.6000	24.9500	25.2300	-7.684%	73	1,988	-59.572%
2026-03-09	29.5200	29.5200	27.3300	27.3300	-8.900%	13	1,968	-62.678%
2026-03-06	27.0900	30.0000	27.0900	30.0000	+20.240%	15	1,970	-66.000%
2026-03-05	25.0000	25.0000	24.9500	24.9500	-0.280%	3	1,959	-59.118%
2026-03-04	27.0000	27.0000	25.0000	25.0200	-7.505%	15	1,959	-59.233%
2026-03-03	28.0500	28.1600	27.0500	27.0500	+5.582%	5	1,960	-62.292%
2026-03-02	27.9200	27.9200	25.6200	25.6200	-6.836%	12	1,958	-60.187%
2026-02-27	25.9000	27.5400	25.9000	27.5000	+7.843%	8	1,962	-62.909%
2026-02-26	26.0000	26.7600	25.0000	25.5000	+2.000%	7	1,961	-60.000%
2026-02-25	25.3000	25.3000	24.9700	25.0000	-6.015%	4	1,960	-59.200%
2026-02-24	25.8100	26.7900	25.8100	26.6000	-5.000%	7	1,960	-61.654%
2026-02-23	29.0000	29.0000	28.0000	28.0000	+1.266%	2	1,960	-63.571%
2026-02-19	28.1000	28.1500	27.6500	27.6500	+0.729%	3	1,960	-63.110%
2026-02-18	27.4500	27.4500	27.4500	27.4500	-14.004%	1	1,960	-62.842%
2026-02-13	33.0000	33.0000	31.9200	31.9200	+3.134%	3	1,959	-68.045%
2026-02-12	30.2100	30.9500	30.2100	30.9500	+10.536%	2	1,959	-67.044%
2026-02-10	28.0000	28.0000	28.0000	28.0000	+4.869%	1	1,958	-63.571%
2026-02-09	26.8500	26.8500	26.7000	26.7000	-8.247%	3	1,958	-61.798%
2026-02-06	27.2400	29.1000	27.2400	29.1000	-3.226%	24	1,958	-64.948%
2026-02-05	29.4500	30.8700	29.3000	30.0700	+13.258%	310	1,960	-66.079%
2026-02-04	25.0000	29.4000	24.5900	26.5500	+7.359%	240	1,761	-61.582%
2026-02-02	24.7300	24.7300	24.7300	24.7300	-4.147%	1	1,913	-58.755%
2026-01-30	24.6800	25.8000	24.6800	25.8000	+2.748%	2	1,912	-60.465%
2026-01-29	25.0000	25.4200	24.8000	25.1100	+6.624%	15	1,911	-59.379%
2026-01-28	24.1000	24.2000	22.8000	23.5500	-8.187%	23	1,898	-56.688%
2026-01-27	25.6500	25.6500	25.6500	25.6500	-2.951%	1	1,878	-60.234%
2026-01-26	26.0000	26.4300	26.0000	26.4300	-0.788%	17	1,878	-61.407%
2026-01-23	27.7200	27.7200	26.6400	26.6400	-1.552%	4	1,879	-61.712%
2026-01-22	27.0000	27.0600	26.7800	27.0600	-1.885%	5	1,878	-62.306%
2026-01-21	26.4400	27.5800	26.4400	27.5800	+4.470%	17	1,876	-63.017%
2026-01-20	27.1000	27.3800	26.4000	26.4000	-2.113%	38	1,869	-61.364%
2026-01-16	28.0000	28.0000	25.9800	26.9700	-7.732%	35	1,825	-62.180%
2026-01-12	30.5300	30.5300	29.2200	29.2300	-7.500%	205	1,825	-65.104%
2026-01-09	31.6000	31.6000	31.6000	31.6000	-4.532%	1	1,625	-67.722%
2026-01-08	31.8000	33.1000	31.8000	33.1000	-8.056%	8	1,626	-69.184%
2026-01-07	35.1800	36.0000	35.1800	36.0000	-5.759%	3	1,622	-71.667%
2026-01-06	37.2500	38.2000	37.2500	38.2000	+3.048%	3	1,622	-73.298%
2026-01-05	37.0700	37.0700	37.0700	37.0700	-9.409%	1	1,620	-72.484%
2025-12-31	41.0000	41.0000	40.9200	40.9200	+0.541%	2	1,620	-75.073%
2025-12-29	40.7000	40.7000	40.7000	40.7000	-7.919%	1	1,620	-74.939%
2025-12-18	44.2000	44.2000	44.2000	44.2000	-3.599%	1	1,619	-76.923%
2025-12-17	45.8500	45.8500	45.8500	45.8500	+2.344%	12	1,619	-77.754%
2025-12-16	44.8000	44.8000	44.8000	44.8000	+10.020%	4	1,631	-77.232%
2025-12-12	40.9200	40.9200	40.7200	40.7200	+2.440%	2	1,631	-74.951%
2025-12-11	41.6000	41.6000	39.7500	39.7500	-2.645%	2	1,630	-74.340%
2025-12-10	40.8300	40.8300	40.8300	40.8300	+9.758%	2	1,632	-75.018%
2025-12-04	37.2000	37.2000	37.2000	37.2000	-5.368%	2	1,630	-72.581%
2025-12-03	39.3000	39.8100	39.0400	39.3100	-2.818%	12	1,630	-74.052%
2025-12-01	40.6000	41.4000	40.2500	40.4500	+3.718%	14	1,638	-74.784%
2025-11-28	39.0000	39.0000	39.0000	39.0000	-11.081%	50	1,626	-73.846%
2025-11-24	43.8600	43.8600	43.8600	43.8600	-4.941%	1	1,603	-76.744%
2025-11-21	45.5000	49.3800	45.5000	46.1400	+4.840%	101	1,603	-77.893%
2025-11-20	42.5000	44.0100	41.7100	44.0100	+7.341%	7	1,621	-76.823%
2025-11-17	41.0000	41.0000	41.0000	41.0000	+1.160%	1	1,615	-75.122%
2025-11-14	40.5300	40.5300	40.5300	40.5300	-4.635%	1	1,614	-74.833%
2025-11-13	37.0200	42.5000	36.0600	42.5000	+18.056%	29	1,613	-76.000%
2025-11-12	34.7000	36.0000	34.7000	36.0000	+5.851%	11	1,589	-71.667%
2025-11-11	35.2400	35.2400	34.0000	34.0100	+6.281%	9	1,589	-70.009%
2025-11-10	32.0000	32.0000	32.0000	32.0000	-13.043%	1	1,589	-68.125%
2025-11-07	36.1500	36.8000	35.8500	36.8000	+6.977%	16	1,589	-72.283%
2025-11-05	34.5700	34.5700	34.4000	34.4000	-2.687%	12	1,575	-70.349%
2025-11-04	35.2000	35.3500	35.2000	35.3500	+2.138%	2	1,575	-71.146%
2025-10-31	34.7400	34.7400	34.6100	34.6100	+1.794%	6	1,575	-70.529%
2025-10-30	34.0000	34.0000	34.0000	34.0000	+6.750%	10	1,570	-70.000%
2025-10-29	33.5200	34.5000	31.8500	31.8500	-16.184%	18	1,568	-67.975%
2025-10-28	39.1500	39.1500	38.0000	38.0000	-4.762%	12	1,562	-73.158%
2025-10-24	39.9000	39.9000	39.9000	39.9000	-6.776%	2	1,562	-74.436%
2025-10-23	42.8000	42.8000	42.8000	42.8000	-0.857%	10	1,562	-76.168%
2025-10-22	41.1000	43.2100	41.1000	43.1700	+5.293%	53	1,552	-76.372%
2025-10-21	41.0000	41.0000	41.0000	41.0000	+8.037%	1	1,512	-75.122%
2025-10-17	38.3000	38.3000	37.9500	37.9500	+6.901%	3	1,512	-73.123%
2025-10-15	35.5000	35.5000	35.5000	35.5000	-6.332%	1	1,511	-71.268%
2025-10-14	38.1900	38.1900	37.9000	37.9000	+2.267%	9	1,511	-73.087%
2025-10-13	38.0000	38.0000	37.0600	37.0600	-11.234%	13	1,516	-72.477%
2025-09-30	41.7500	41.7500	41.7500	41.7500	-6.808%	7	1,521	-75.569%
2025-09-29	44.8000	44.8000	44.8000	44.8000	-9.677%	3	1,514	-77.232%
2025-09-25	49.6000	49.6000	49.6000	49.6000	+19.116%	1	1,511	-79.435%
2025-09-23	40.6000	41.6400	40.6000	41.6400	+3.453%	8	1,511	-75.504%
2025-09-22	39.7000	40.2500	39.7000	40.2500	-3.708%	3	1,503	-74.658%
2025-09-17	41.8000	41.8000	41.8000	41.8000	0.000%	1,500	1,500	-75.598%

.dark-mode .v5cqKn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v5cqKn{ color: #333333; background-color: white; border: 2px solid #333333; }BE20270115P100BE Jan 15 2027 100.00 Put (BE270115P00100000)option OPRA

BE20270115P100
BE Jan 15 2027 100.00 Put (BE270115P00100000)
option OPRA