Dark

BE20270115P25
BE Jan 15 2027 25.00 Put (BE270115P00025000)
option OPRA

EOD

Sep 17, 2026

0.0500+25.000%(+0.0100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	+25.000%	1	3,764	0.000%
2026-09-16	0.0200	0.0400	0.0200	0.0400	-33.333%	2,937	3,765	+25.000%
2026-09-08	0.0600	0.0600	0.0600	0.0600	+20.000%	4	5,427	-16.667%
2026-08-27	0.0500	0.0500	0.0500	0.0500	-28.571%	2	5,427	0.000%
2026-08-19	0.0700	0.0700	0.0700	0.0700	-12.500%	1	5,429	-28.571%
2026-08-12	0.1800	0.2000	0.0700	0.0800	-38.462%	28	5,429	-37.500%
2026-08-07	0.3000	0.3000	0.1300	0.1300	-27.778%	2	5,429	-61.538%
2026-07-31	0.1800	0.1800	0.1800	0.1800	+1,700.000%	1	5,429	-72.222%
2026-07-30	0.2000	0.2000	0.0100	0.0100	-98.462%	7	5,429	+400.000%
2026-07-27	0.6200	0.6500	0.6200	0.6500	+18.182%	2	5,435	-92.308%
2026-07-24	0.4500	0.5500	0.4500	0.5500	+22.222%	3	5,433	-90.909%
2026-07-23	0.4000	0.4500	0.4000	0.4500	+15.385%	7	5,430	-88.889%
2026-07-22	0.4300	0.4300	0.3900	0.3900	-35.000%	2	5,423	-87.179%
2026-07-20	0.4900	0.6000	0.4500	0.6000	+33.333%	49	5,423	-91.667%
2026-07-17	0.4500	0.4500	0.4500	0.4500	-30.769%	1	5,413	-88.889%
2026-07-16	0.3800	0.6500	0.3800	0.6500	+54.762%	17	5,413	-92.308%
2026-07-09	0.4200	0.4200	0.4100	0.4200	-12.500%	4	5,400	-88.095%
2026-07-08	0.4700	0.4900	0.4700	0.4800	+37.143%	21	5,398	-89.583%
2026-07-06	0.3500	0.3500	0.3500	0.3500	0.000%	11	5,377	-85.714%
2026-07-02	0.2500	0.3500	0.2500	0.3500	-10.256%	3	5,379	-85.714%
2026-07-01	0.3900	0.3900	0.3900	0.3900	+56.000%	2	5,379	-87.179%
2026-06-26	0.2500	0.2500	0.2500	0.2500	0.000%	4	5,379	-80.000%
2026-06-24	0.2000	0.2500	0.2000	0.2500	0.000%	41	5,379	-80.000%
2026-06-23	0.3000	0.3000	0.2500	0.2500	-28.571%	3	5,420	-80.000%
2026-06-22	0.3500	0.3500	0.3500	0.3500	+6.061%	5	5,420	-85.714%
2026-06-16	0.3200	0.3800	0.3200	0.3300	-2.941%	24	5,415	-84.848%
2026-06-12	0.3200	0.3400	0.3200	0.3400	-8.108%	11	5,394	-85.294%
2026-06-09	0.3200	0.3700	0.3200	0.3700	+15.625%	20	5,383	-86.486%
2026-06-08	0.3200	0.3200	0.3200	0.3200	+6.667%	2	5,363	-84.375%
2026-06-04	0.3000	0.3000	0.3000	0.3000	0.000%	4	5,361	-83.333%
2026-06-02	0.3000	0.3000	0.3000	0.3000	-25.000%	10	5,361	-83.333%
2026-05-29	0.3500	0.4000	0.3500	0.4000	+14.286%	7	5,351	-87.500%
2026-05-28	0.3000	0.3500	0.3000	0.3500	+75.000%	6	5,344	-85.714%
2026-05-27	0.2000	0.2000	0.2000	0.2000	-33.333%	11	5,338	-75.000%
2026-05-26	0.3000	0.3000	0.3000	0.3000	-3.226%	9	5,338	-83.333%
2026-05-22	0.3100	0.3200	0.3100	0.3100	+10.714%	17	5,312	-83.871%
2026-05-21	0.2500	0.3000	0.2500	0.2800	-42.857%	14	5,318	-82.143%
2026-05-20	0.4000	0.4900	0.4000	0.4900	+25.641%	8	5,318	-89.796%
2026-05-19	0.4500	0.5000	0.3800	0.3900	-2.500%	39	5,254	-87.179%
2026-05-18	0.5000	0.5000	0.3300	0.4000	-21.569%	17	5,254	-87.500%
2026-05-15	0.4500	0.5100	0.4000	0.5100	+59.375%	7	5,254	-90.196%
2026-05-14	0.4000	0.4000	0.3200	0.3200	-20.000%	18	5,247	-84.375%
2026-05-12	0.1600	0.4000	0.1600	0.4000	+33.333%	14	5,233	-87.500%
2026-05-04	0.3500	0.3700	0.2600	0.3000	-45.455%	229	5,233	-83.333%
2026-04-28	0.5500	0.5500	0.5500	0.5500	0.000%	1	4,994	-90.909%
2026-04-27	0.5500	0.5500	0.5500	0.5500	0.000%	1	4,993	-90.909%
2026-04-24	0.5500	0.5500	0.5500	0.5500	0.000%	1	4,992	-90.909%
2026-04-23	0.5500	0.5500	0.5500	0.5500	-5.172%	1	4,991	-90.909%
2026-04-22	0.5500	0.5800	0.5500	0.5800	+18.367%	2	4,990	-91.379%
2026-04-15	0.4900	0.4900	0.4900	0.4900	+6.522%	1	4,988	-89.796%
2026-04-14	0.4600	0.4600	0.4600	0.4600	-57.407%	1	4,989	-89.130%
2026-04-06	1.0800	1.0800	1.0800	1.0800	+5.882%	1	4,990	-95.370%
2026-04-01	1.0200	1.0200	1.0200	1.0200	-26.619%	1	4,990	-95.098%
2026-03-30	1.3900	1.3900	1.3900	1.3900	+6.107%	1	4,991	-96.403%
2026-03-27	1.3100	1.3100	1.3100	1.3100	+16.964%	5	4,990	-96.183%
2026-03-20	1.1200	1.1200	1.1200	1.1200	+7.692%	44	4,985	-95.536%
2026-03-18	1.0400	1.0400	1.0400	1.0400	-25.714%	1	5,029	-95.192%
2026-03-13	1.4000	1.4000	1.4000	1.4000	+7.692%	8	5,028	-96.429%
2026-03-12	1.3000	1.3000	1.3000	1.3000	+2.362%	10	5,036	-96.154%
2026-03-11	1.2700	1.2700	1.2700	1.2700	-18.590%	1	5,046	-96.063%
2026-03-09	1.5500	1.5600	1.5500	1.5600	+11.429%	21	5,045	-96.795%
2026-03-05	1.4000	1.4000	1.4000	1.4000	-6.667%	50	5,024	-96.429%
2026-03-03	1.6000	1.6000	1.5000	1.5000	+11.111%	150	4,974	-96.667%
2026-03-02	1.3500	1.3500	1.3500	1.3500	-6.897%	2	4,824	-96.296%
2026-02-24	1.4500	1.4500	1.4500	1.4500	+0.694%	1	4,822	-96.552%
2026-02-23	1.4400	1.4400	1.4400	1.4400	-2.041%	20	4,821	-96.528%
2026-02-18	1.4700	1.4700	1.4700	1.4700	-18.333%	1	4,821	-96.599%
2026-02-17	1.8000	1.8000	1.8000	1.8000	+20.000%	1	4,820	-97.222%
2026-02-09	1.5000	1.5000	1.5000	1.5000	+76.471%	2	4,819	-96.667%
2026-02-04	0.8500	0.8500	0.8500	0.8500	-38.849%	30	4,817	-94.118%
2026-01-30	1.3900	1.3900	1.3900	1.3900	+11.200%	2	4,817	-96.403%
2026-01-28	1.2000	1.2500	1.2000	1.2500	-10.714%	54	4,815	-96.000%
2026-01-26	1.4000	1.4000	1.4000	1.4000	-2.778%	10	4,869	-96.429%
2026-01-23	1.4400	1.4400	1.4400	1.4400	+2.857%	1	4,879	-96.528%
2026-01-22	1.4000	1.4000	1.4000	1.4000	-3.448%	1	4,880	-96.429%
2026-01-16	1.4500	1.4500	1.4500	1.4500	-17.143%	3	4,878	-96.552%
2026-01-14	1.8000	1.8000	1.7500	1.7500	-3.846%	15	4,878	-97.143%
2026-01-12	1.8200	1.8200	1.8200	1.8200	-25.714%	1	4,884	-97.253%
2026-01-06	1.5700	2.4500	1.5700	2.4500	-2.000%	6	4,885	-97.959%
2025-12-30	2.5000	2.5100	2.5000	2.5000	-10.714%	1,043	4,879	-98.000%
2025-12-23	2.8000	2.8000	2.8000	2.8000	-13.846%	10	5,445	-98.214%
2025-12-18	3.2500	3.2500	3.2500	3.2500	-4.412%	30	5,455	-98.462%
2025-12-17	3.4000	3.4000	3.4000	3.4000	+4.615%	10	5,455	-98.529%
2025-12-16	3.2500	3.2500	3.2500	3.2500	+9.428%	10	5,445	-98.462%
2025-12-12	2.8500	2.9700	2.8500	2.9700	+6.071%	5	5,435	-98.316%
2025-12-11	3.0500	3.0500	2.8000	2.8000	-6.667%	10	5,431	-98.214%
2025-12-10	3.0000	3.0000	3.0000	3.0000	+7.143%	1	5,421	-98.333%
2025-12-05	2.8000	2.8000	2.8000	2.8000	-6.040%	10	5,420	-98.214%
2025-12-03	2.9800	2.9800	2.9800	2.9800	-5.397%	1	5,410	-98.322%
2025-12-01	3.2000	3.2000	3.1500	3.1500	-4.545%	20	5,409	-98.413%
2025-11-24	3.3000	3.3600	3.3000	3.3000	-17.500%	25	5,409	-98.485%
2025-11-21	3.6100	4.0000	3.6100	4.0000	+17.647%	4	5,392	-98.750%
2025-11-20	3.4000	3.4000	3.4000	3.4000	+3.030%	10	5,391	-98.529%
2025-11-18	3.2900	3.3000	3.2000	3.3000	+6.452%	425	5,391	-98.485%
2025-11-14	3.2400	3.2400	3.1000	3.1000	-2.516%	3	4,997	-98.387%
2025-11-13	2.4000	3.1800	2.4000	3.1800	+32.500%	3	4,997	-98.428%
2025-11-11	2.2500	2.4000	2.2500	2.4000	+2.128%	3,014	4,997	-97.917%
2025-11-05	2.4500	2.4500	2.3500	2.3500	+9.302%	2	7,813	-97.872%
2025-10-31	2.1500	2.1500	2.1500	2.1500	+2.381%	776	7,811	-97.674%
2025-10-30	2.1000	2.1000	2.1000	2.1000	+5.000%	4	8,336	-97.619%
2025-10-29	2.1500	2.1500	2.0000	2.0000	-25.926%	12	8,340	-97.500%
2025-10-22	2.7000	2.7000	2.7000	2.7000	-3.571%	50	8,352	-98.148%
2025-10-21	2.8000	2.8000	2.8000	2.8000	+20.172%	17	8,352	-98.214%
2025-10-15	2.3800	2.3800	2.3300	2.3300	-9.690%	7	8,335	-97.854%
2025-10-14	2.6500	2.8000	2.5000	2.5800	+7.500%	173	8,341	-98.062%
2025-10-13	2.6500	2.6500	2.4000	2.4000	-25.000%	3	8,263	-97.917%
2025-10-10	2.6500	3.2000	2.6500	3.2000	+6.667%	653	8,261	-98.438%
2025-10-08	3.0000	3.0100	3.0000	3.0000	-3.226%	1,000	7,609	-98.333%
2025-10-07	2.6200	3.1100	2.6200	3.1000	+6.897%	501	6,110	-98.387%
2025-10-06	2.9000	2.9000	2.9000	2.9000	0.000%	500	6,110	-98.276%
2025-10-02	2.8500	2.9000	2.8500	2.9000	-12.121%	50	5,610	-98.276%
2025-09-25	3.3000	3.3100	3.3000	3.3000	0.000%	50	5,565	-98.485%
2025-09-24	3.3000	3.3000	3.3000	3.3000	+44.737%	1,558	5,515	-98.485%
2025-09-17	2.2800	2.2800	2.2800	2.2800	-5.000%	1	4,023	-97.807%
2025-09-12	2.4000	2.4000	2.4000	2.4000	0.000%	4	4,023	-97.917%
2025-09-11	2.3500	2.4000	2.3500	2.4000	-7.692%	105	4,019	-97.917%
2025-09-10	2.6000	2.6000	2.6000	2.6000	-17.722%	5	4,019	-98.077%
2025-09-08	3.1600	3.1600	3.1600	3.1600	+1.935%	1	4,019	-98.418%
2025-09-05	3.1000	3.1000	3.1000	3.1000	+0.324%	4	4,019	-98.387%
2025-09-04	3.2500	3.2500	3.0900	3.0900	-11.714%	11	4,023	-98.382%
2025-09-03	3.5000	3.5000	3.5000	3.5000	+15.894%	20	4,033	-98.571%
2025-08-28	3.1000	3.1000	3.0200	3.0200	-8.485%	3	4,013	-98.344%
2025-08-27	3.3000	3.3000	3.3000	3.3000	0.000%	2	4,015	-98.485%
2025-08-26	3.3000	3.3000	3.3000	3.3000	0.000%	1	4,016	-98.485%
2025-08-22	3.3700	3.3700	3.3000	3.3000	-12.929%	11	4,015	-98.485%
2025-08-21	3.8000	3.8000	3.7000	3.7900	-9.762%	646	4,025	-98.681%
2025-08-20	4.1100	4.2000	4.1100	4.2000	+5.000%	4	3,418	-98.810%
2025-08-19	4.0000	4.0000	3.8200	4.0000	+11.111%	11	3,422	-98.750%
2025-08-18	3.5800	3.6000	3.5400	3.6000	-2.703%	34	3,413	-98.611%
2025-08-15	3.7000	3.7000	3.4000	3.7000	+5.714%	3,141	3,403	-98.649%
2025-08-13	3.5000	3.5000	3.5000	3.5000	-7.895%	2	529	-98.571%
2025-08-12	3.8600	3.8600	3.8000	3.8000	-7.543%	21	528	-98.684%
2025-08-06	4.1200	4.1200	4.1100	4.1100	-12.553%	2	507	-98.783%
2025-08-04	4.5500	4.7700	4.5500	4.7000	+4.444%	3	509	-98.936%
2025-08-01	4.6500	4.6500	4.5000	4.5000	+2.975%	84	509	-98.889%
2025-07-31	4.2100	4.3700	4.1500	4.3700	-2.889%	15	449	-98.856%
2025-07-30	4.5000	4.5000	4.5000	4.5000	-8.163%	20	449	-98.889%
2025-07-28	4.9000	4.9000	4.9000	4.9000	-2.000%	6	460	-98.980%
2025-07-25	5.0000	5.0000	5.0000	5.0000	-4.398%	1	455	-99.000%
2025-07-24	5.2300	5.2300	5.2300	5.2300	-24.313%	2	454	-99.044%
2025-07-23	6.9100	6.9100	6.9100	6.9100	-3.626%	2	454	-99.276%
2025-07-18	7.2700	7.2700	7.1700	7.1700	-1.781%	3	454	-99.303%
2025-07-16	7.3000	7.3000	7.3000	7.3000	+6.881%	3	456	-99.315%
2025-07-15	6.8300	6.8300	6.8300	6.8300	-3.395%	1	456	-99.268%
2025-07-11	6.8500	7.0700	6.8000	7.0700	+3.971%	21	455	-99.293%
2025-07-10	4.9500	6.8500	4.9500	6.8000	+6.250%	6	434	-99.265%
2025-07-09	6.4600	6.4700	6.3700	6.4000	-19.497%	280	432	-99.219%
2025-07-02	7.9500	7.9500	7.9500	7.9500	-4.217%	1	165	-99.371%
2025-06-26	8.3000	8.3000	8.3000	8.3000	-3.488%	1	166	-99.398%
2025-06-18	8.6000	8.6000	8.6000	8.6000	-6.522%	3	168	-99.419%
2025-06-05	9.1000	9.2000	9.1000	9.2000	-9.804%	5	168	-99.457%
2025-05-21	10.1000	10.2000	10.1000	10.2000	+0.990%	2	168	-99.510%
2025-05-19	10.1000	10.1000	10.1000	10.1000	+1.000%	1	166	-99.505%
2025-04-28	10.0000	10.0000	10.0000	10.0000	-1.575%	1	165	-99.500%
2025-04-03	10.1600	10.1600	10.1600	10.1600	+11.038%	3	165	-99.508%
2025-03-27	9.1500	9.1500	9.1500	9.1500	+12.963%	1	165	-99.454%
2025-03-20	8.0100	8.1000	8.0100	8.1000	-7.429%	4	166	-99.383%
2025-03-17	8.7500	8.7500	8.7500	8.7500	-8.377%	2	165	-99.429%
2025-03-04	9.5500	9.5500	9.5500	9.5500	+5.993%	2	167	-99.476%
2025-02-28	9.0100	9.0100	9.0100	9.0100	-2.384%	2	167	-99.445%
2025-02-24	9.4100	9.4100	9.2300	9.2300	+13.252%	2	168	-99.458%
2025-02-19	8.1500	8.1500	8.1500	8.1500	-0.367%	1	170	-99.387%
2025-02-18	8.1800	8.1800	8.1800	8.1800	-6.514%	20	169	-99.389%
2025-02-07	8.9100	8.9100	8.7500	8.7500	-12.060%	10	161	-99.429%
2025-01-29	9.9500	9.9500	9.9500	9.9500	-3.398%	1	160	-99.497%
2025-01-28	10.3000	10.3000	10.3000	10.3000	+3.000%	1	161	-99.515%
2025-01-27	9.7800	10.0000	9.7800	10.0000	+27.389%	2	161	-99.500%
2025-01-23	7.6100	8.0000	7.6100	7.8500	-1.752%	13	161	-99.363%
2025-01-22	7.9900	8.1500	7.9900	7.9900	-3.152%	5	159	-99.374%
2024-12-11	8.2500	8.2500	8.2500	8.2500	+5.499%	1	154	-99.394%
2024-11-29	7.8200	7.8200	7.8200	7.8200	+4.267%	2	155	-99.361%
2024-11-27	7.5000	7.5000	7.5000	7.5000	-12.791%	2	152	-99.333%
2024-11-22	8.6000	8.6000	8.6000	8.6000	0.000%	202	152	-99.419%
2024-11-19	8.5000	8.6000	8.5000	8.6000	-4.444%	6	156	-99.419%
2024-11-18	8.9000	9.0000	8.7000	9.0000	-15.094%	150	150	-99.444%
2024-11-15	10.6000	10.6000	10.6000	10.6000	0.000%	2	0	-99.528%

.dark-mode .NTnCJp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NTnCJp{ color: #333333; background-color: white; border: 2px solid #333333; }BE20270115P25BE Jan 15 2027 25.00 Put (BE270115P00025000)option OPRA

BE20270115P25
BE Jan 15 2027 25.00 Put (BE270115P00025000)
option OPRA