Dark

BE20270115P40
BE Jan 15 2027 40.00 Put (BE270115P00040000)
option OPRA

EOD

Sep 17, 2026

0.0500-16.667%(-0.0100)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.0500	0.0500	0.0500	0.0500	-16.667%	5	6,198	0.000%
2026-09-11	0.0500	0.1100	0.0500	0.0600	-25.000%	685	6,198	-16.667%
2026-09-10	0.0800	0.0800	0.0800	0.0800	-11.111%	1	6,435	-37.500%
2026-09-08	0.1100	0.1100	0.0900	0.0900	+12.500%	4	6,435	-44.444%
2026-09-03	0.1000	0.1100	0.0200	0.0800	-38.462%	8	6,436	-37.500%
2026-08-28	0.1300	0.1300	0.1300	0.1300	-18.750%	40	6,442	-61.538%
2026-08-25	0.1400	0.1600	0.1400	0.1600	+23.077%	13	6,460	-68.750%
2026-08-24	0.2000	0.2000	0.1300	0.1300	-35.000%	2	6,457	-61.538%
2026-08-20	0.2000	0.2000	0.2000	0.2000	-9.091%	1	6,457	-75.000%
2026-08-19	0.2200	0.2200	0.2200	0.2200	-12.000%	1	6,458	-77.273%
2026-08-18	0.2600	0.2600	0.2000	0.2500	+31.579%	3	6,459	-80.000%
2026-08-17	0.2100	0.2100	0.1900	0.1900	-24.000%	61	6,459	-73.684%
2026-08-14	0.2400	0.2500	0.2400	0.2500	-10.714%	3	6,519	-80.000%
2026-08-12	0.2300	0.2800	0.2300	0.2800	-20.000%	3	6,521	-82.143%
2026-08-10	0.4500	0.4500	0.3500	0.3500	-31.373%	3	6,523	-85.714%
2026-08-07	0.5700	0.5700	0.5100	0.5100	-8.929%	21	6,521	-90.196%
2026-08-06	0.4900	0.5600	0.4900	0.5600	0.000%	2	6,520	-91.071%
2026-08-05	0.5500	0.5600	0.5500	0.5600	-18.841%	11	6,520	-91.071%
2026-08-04	0.6000	0.6900	0.6000	0.6900	-13.750%	2	6,509	-92.754%
2026-08-03	0.7300	0.8000	0.7300	0.8000	-4.762%	9	6,508	-93.750%
2026-07-31	0.7600	0.8400	0.7600	0.8400	0.000%	9	6,500	-94.048%
2026-07-30	1.2600	1.5900	0.6000	0.8400	-51.724%	243	6,493	-94.048%
2026-07-29	1.8000	1.9200	1.6500	1.7400	-13.433%	239	6,268	-97.126%
2026-07-28	1.7900	2.2700	1.7900	2.0100	-4.739%	50	6,050	-97.512%
2026-07-27	1.9400	2.1100	1.9400	2.1100	+11.053%	21	6,034	-97.630%
2026-07-24	1.7700	1.9000	1.7700	1.9000	+7.955%	2	6,055	-97.368%
2026-07-21	1.7200	1.7600	1.7200	1.7600	-16.190%	2	6,053	-97.159%
2026-07-20	1.7300	2.1000	1.7300	2.1000	+31.250%	28	6,053	-97.619%
2026-07-17	1.9800	1.9800	1.6000	1.6000	-15.789%	2	6,034	-96.875%
2026-07-16	1.4000	1.9000	1.4000	1.9000	+36.691%	14	6,035	-97.368%
2026-07-15	1.3700	1.3900	1.3700	1.3900	+6.923%	3	6,028	-96.403%
2026-07-14	1.3000	1.3000	1.3000	1.3000	+1.563%	1	6,026	-96.154%
2026-07-13	1.4400	1.4400	1.2800	1.2800	+4.918%	6	6,026	-96.094%
2026-07-09	1.3000	1.3400	1.2200	1.2200	-8.955%	8	6,029	-95.902%
2026-07-08	1.5300	1.6000	1.3400	1.3400	+11.667%	4	6,028	-96.269%
2026-07-07	1.2000	1.2000	1.2000	1.2000	+5.263%	2	6,028	-95.833%
2026-07-06	1.1400	1.1400	1.1400	1.1400	-18.571%	11	6,028	-95.614%
2026-07-02	1.2000	1.4000	1.2000	1.4000	+35.922%	2	6,028	-96.429%
2026-06-29	1.0400	1.0400	1.0200	1.0300	+21.176%	4	6,028	-95.146%
2026-06-26	0.9000	0.9500	0.8500	0.8500	+11.842%	6	6,030	-94.118%
2026-06-25	0.7000	0.7600	0.6900	0.7600	+1.333%	43	6,035	-93.421%
2026-06-24	0.7000	0.7500	0.6500	0.7500	0.000%	198	6,077	-93.333%
2026-06-22	0.7500	0.7500	0.7500	0.7500	-21.053%	1	6,185	-93.333%
2026-06-16	0.9500	0.9500	0.9500	0.9500	-17.391%	40	6,185	-94.737%
2026-06-12	1.2000	1.2000	1.1500	1.1500	-8.000%	17	6,185	-95.652%
2026-06-10	1.1900	1.2600	1.1900	1.2500	+7.759%	6	6,179	-96.000%
2026-06-05	1.0500	1.1600	1.0500	1.1600	+4.505%	38	6,175	-95.690%
2026-06-04	1.1000	1.1100	1.1000	1.1100	+8.824%	2	6,162	-95.495%
2026-06-03	0.9700	1.0500	0.8800	1.0200	-18.400%	8	6,161	-95.098%
2026-06-01	1.2500	1.2500	1.2500	1.2500	-11.972%	1	6,161	-96.000%
2026-05-29	1.4200	1.4200	1.4200	1.4200	+37.864%	1	6,160	-96.479%
2026-05-28	1.0200	1.0300	1.0200	1.0300	0.000%	15	6,159	-95.146%
2026-05-27	1.0300	1.0500	1.0300	1.0300	+7.292%	6	6,150	-95.146%
2026-05-26	1.1000	1.1000	0.9600	0.9600	-1.031%	18	6,149	-94.792%
2026-05-22	1.0000	1.0000	0.9700	0.9700	+10.227%	3	6,134	-94.845%
2026-05-21	0.8800	0.8800	0.8800	0.8800	-5.376%	1	6,134	-94.318%
2026-05-20	0.9400	0.9400	0.8300	0.9300	-2.105%	7	6,134	-94.624%
2026-05-19	0.9500	0.9500	0.9500	0.9500	-8.654%	6	6,073	-94.737%
2026-05-18	0.9000	1.0500	0.9000	1.0400	+15.556%	305	6,073	-95.192%
2026-05-14	0.9000	0.9000	0.9000	0.9000	-10.000%	100	6,073	-94.444%
2026-05-13	1.0000	1.0000	1.0000	1.0000	+1.010%	201	5,869	-95.000%
2026-05-12	0.9500	0.9900	0.9000	0.9900	+6.452%	15	5,869	-94.949%
2026-05-11	0.9800	0.9800	0.9300	0.9300	-4.124%	2	5,869	-94.624%
2026-05-07	1.0600	1.0600	0.9700	0.9700	0.000%	108	5,870	-94.845%
2026-05-06	0.9700	0.9700	0.9700	0.9700	-3.000%	1	5,866	-94.845%
2026-05-04	1.0000	1.0000	1.0000	1.0000	0.000%	350	5,865	-95.000%
2026-04-30	1.0900	1.0900	1.0000	1.0000	-1.961%	42	5,720	-95.000%
2026-04-29	1.0000	1.0300	0.8000	1.0200	-27.143%	227	5,721	-95.098%
2026-04-27	1.4000	1.4000	1.4000	1.4000	-9.091%	7	5,559	-96.429%
2026-04-23	1.4500	1.5800	1.4500	1.5400	+1.316%	175	5,552	-96.753%
2026-04-22	1.5200	1.5200	1.5200	1.5200	+4.828%	3	5,548	-96.711%
2026-04-20	1.3800	1.4500	1.3800	1.4500	-7.643%	3	5,551	-96.552%
2026-04-17	1.5700	1.5700	1.5700	1.5700	-9.249%	1	5,550	-96.815%
2026-04-16	1.7300	1.7300	1.7300	1.7300	+27.206%	2	5,550	-97.110%
2026-04-14	1.2500	1.4000	1.2500	1.3600	-43.096%	6	5,550	-96.324%
2026-04-08	2.4000	2.4000	2.3900	2.3900	-18.983%	3	5,550	-97.908%
2026-04-02	3.8900	3.8900	2.9500	2.9500	+1.724%	2	5,548	-98.305%
2026-04-01	2.9000	2.9000	2.9000	2.9000	-18.310%	30	5,548	-98.276%
2026-03-31	3.8000	3.8000	3.5500	3.5500	-16.862%	43	5,548	-98.592%
2026-03-30	4.2500	4.2700	4.2000	4.2700	+13.867%	13	5,551	-98.829%
2026-03-27	3.7500	3.7600	3.7500	3.7500	+2.740%	5	5,548	-98.667%
2026-03-26	3.5500	3.6500	3.5500	3.6500	+1.389%	53	5,543	-98.630%
2026-03-24	3.5000	3.6000	3.5000	3.6000	+14.286%	2	5,582	-98.611%
2026-03-20	3.1000	3.1500	3.1000	3.1500	-11.268%	11	5,580	-98.413%
2026-03-12	3.5500	3.5500	3.5500	3.5500	-7.792%	1	5,580	-98.592%
2026-03-10	3.9000	4.0000	3.8000	3.8500	-17.204%	20	5,579	-98.701%
2026-03-06	4.6500	4.6500	4.6500	4.6500	+14.815%	1	5,601	-98.925%
2026-03-05	3.8000	4.0500	3.8000	4.0500	-1.460%	50	5,600	-98.765%
2026-02-25	4.1100	4.1100	4.1100	4.1100	-0.964%	1	5,599	-98.783%
2026-02-24	4.1500	4.1500	4.1500	4.1500	-7.778%	1	5,599	-98.795%
2026-02-23	4.5000	4.5000	4.5000	4.5000	+31.965%	1	5,598	-98.889%
2026-02-20	3.4100	3.4100	3.4100	3.4100	-19.765%	1	5,597	-98.534%
2026-02-19	4.2500	4.2500	4.2500	4.2500	-7.609%	4	5,597	-98.824%
2026-02-17	4.7000	4.7000	4.6000	4.6000	-8.000%	28	5,601	-98.913%
2026-02-13	5.4700	5.4700	5.0000	5.0000	+8.460%	7	5,567	-99.000%
2026-02-12	4.2500	5.0000	4.2500	4.6100	-7.800%	7	5,567	-98.915%
2026-02-11	4.4500	5.0000	4.4500	5.0000	+11.111%	32	5,561	-99.000%
2026-02-10	4.5000	4.5000	4.5000	4.5000	+13.924%	1	5,532	-98.889%
2026-02-09	4.1100	4.1100	3.9500	3.9500	-5.952%	5	5,531	-98.734%
2026-02-06	4.2700	4.5000	4.1500	4.2000	+7.692%	12	5,532	-98.810%
2026-02-04	3.1700	4.0500	3.1700	3.9000	-2.500%	72	5,532	-98.718%
2026-01-30	4.0000	4.0000	4.0000	4.0000	+33.333%	1	5,532	-98.750%
2026-01-28	3.0000	3.0000	3.0000	3.0000	-23.077%	1	5,531	-98.333%
2026-01-26	3.9000	3.9000	3.9000	3.9000	-4.878%	37	5,530	-98.718%
2026-01-23	4.1000	4.1000	4.1000	4.1000	-1.205%	1	5,567	-98.780%
2026-01-21	4.0000	4.1500	4.0000	4.1500	+3.750%	2	5,566	-98.795%
2026-01-16	4.2000	4.3000	4.0000	4.0000	-4.762%	4	5,563	-98.750%
2026-01-15	4.3000	4.3000	4.2000	4.2000	-8.696%	3	5,563	-98.810%
2026-01-14	5.0000	5.0000	4.6000	4.6000	+4.545%	3	5,561	-98.913%
2026-01-13	4.9000	4.9000	4.4000	4.4000	-10.204%	176	5,560	-98.864%
2026-01-09	5.1000	5.1000	4.9000	4.9000	-11.712%	15	5,560	-98.980%
2026-01-08	5.5500	5.5500	5.5500	5.5500	-17.656%	10	5,555	-99.099%
2026-01-02	6.7200	6.7400	6.7200	6.7400	-6.389%	2	5,545	-99.258%
2025-12-30	7.2000	7.2000	7.2000	7.2000	+3.448%	1	5,545	-99.306%
2025-12-26	7.0000	7.1500	6.9600	6.9600	-0.571%	26	5,545	-99.282%
2025-12-22	7.0000	7.0000	7.0000	7.0000	-19.540%	50	5,551	-99.286%
2025-12-17	8.7000	8.7000	8.7000	8.7000	+2.837%	1	5,501	-99.425%
2025-12-16	8.4900	8.4900	8.4600	8.4600	+5.750%	10	5,502	-99.409%
2025-12-12	8.0000	8.0000	8.0000	8.0000	+10.345%	3	5,494	-99.375%
2025-12-08	7.2500	7.2500	7.2500	7.2500	+5.072%	6	5,491	-99.310%
2025-12-04	7.1000	7.1000	6.8300	6.9000	-6.122%	3	5,485	-99.275%
2025-12-03	7.3500	7.3500	7.3500	7.3500	-11.552%	1	5,484	-99.320%
2025-12-01	7.4000	8.3100	7.4000	8.3100	-3.147%	4	5,485	-99.398%
2025-11-25	8.4000	9.1300	8.4000	8.5800	-0.233%	16	5,487	-99.417%
2025-11-24	8.6000	8.6000	8.6000	8.6000	-7.527%	5	5,482	-99.419%
2025-11-21	10.0000	10.2300	9.0000	9.3000	+6.286%	20	5,477	-99.462%
2025-11-20	8.7500	8.7500	8.7500	8.7500	+35.659%	2	5,475	-99.429%
2025-11-13	6.4500	6.4500	6.4500	6.4500	+19.004%	3	5,475	-99.225%
2025-11-12	5.4200	5.4200	5.4200	5.4200	-7.980%	20	5,475	-99.077%
2025-11-11	6.0000	6.0000	5.8900	5.8900	+1.552%	461	5,475	-99.151%
2025-11-10	5.8000	5.8100	5.8000	5.8000	-4.290%	140	5,784	-99.138%
2025-11-06	6.0600	6.0600	6.0600	6.0600	-9.552%	20	5,784	-99.175%
2025-11-05	6.7000	6.7000	6.7000	6.7000	+14.726%	2	5,784	-99.254%
2025-10-31	6.2000	6.2000	5.7900	5.8400	+8.349%	3	5,784	-99.144%
2025-10-29	6.5500	6.5500	4.6200	5.3900	-23.000%	442	5,786	-99.072%
2025-10-28	6.8000	7.0000	6.8000	7.0000	+2.941%	11	5,421	-99.286%
2025-10-17	6.8000	6.8000	6.8000	6.8000	+9.677%	77	5,422	-99.265%
2025-10-16	6.2000	6.2000	6.1000	6.2000	0.000%	628	5,354	-99.194%
2025-10-15	6.1000	6.2000	6.1000	6.2000	-13.889%	31	4,802	-99.194%
2025-10-14	7.2000	7.2000	7.2000	7.2000	-12.195%	2	4,800	-99.306%
2025-10-10	8.2000	8.2000	8.2000	8.2000	+14.846%	2	4,798	-99.390%
2025-10-07	7.1400	7.1400	7.1400	7.1400	-4.800%	1	4,797	-99.300%
2025-10-03	7.5000	7.5000	7.5000	7.5000	-0.662%	10	4,797	-99.333%
2025-10-01	7.5500	7.5500	7.5500	7.5500	-11.489%	10	4,807	-99.338%
2025-09-26	8.5500	8.5500	8.5300	8.5300	-1.954%	20	4,807	-99.414%
2025-09-25	9.2000	9.2000	8.7000	8.7000	-1.136%	3	4,807	-99.425%
2025-09-24	8.3000	9.0000	8.2000	8.8000	+24.294%	27	4,810	-99.432%
2025-09-23	6.6500	7.0800	6.6500	7.0800	+8.092%	12	4,810	-99.294%
2025-09-22	6.6200	6.6200	6.5500	6.5500	+3.150%	2	4,821	-99.237%
2025-09-19	6.3500	6.3500	6.3500	6.3500	-3.788%	1	4,822	-99.213%
2025-09-18	6.6000	6.6000	6.6000	6.6000	-1.345%	10	4,823	-99.242%
2025-09-17	6.7000	6.8000	6.6900	6.6900	-6.303%	3	4,823	-99.253%
2025-09-16	7.3000	7.3100	7.1400	7.1400	+1.277%	8	4,822	-99.300%
2025-09-11	6.9500	7.0500	6.9500	7.0500	-6.000%	5	4,823	-99.291%
2025-09-10	7.5000	7.5000	7.5000	7.5000	-23.077%	4	4,822	-99.333%
2025-09-09	9.7500	9.7500	9.7500	9.7500	+5.178%	10	4,822	-99.487%
2025-09-08	9.2300	9.2700	9.2300	9.2700	-1.067%	2	4,832	-99.461%
2025-09-04	9.5800	9.5800	9.3000	9.3700	-5.354%	13	4,834	-99.466%
2025-09-02	10.3000	10.3000	9.9000	9.9000	+3.665%	13	4,843	-99.495%
2025-08-29	9.5000	9.5500	9.5000	9.5500	-0.521%	9	4,832	-99.476%
2025-08-25	9.6000	9.6000	9.6000	9.6000	-1.639%	300	4,832	-99.479%
2025-08-22	9.9000	10.0000	9.7600	9.7600	-12.857%	3	4,532	-99.488%
2025-08-19	10.7500	11.2000	10.7500	11.2000	+9.804%	29	4,535	-99.554%
2025-08-15	10.9700	10.9700	10.2000	10.2000	-8.108%	30	4,556	-99.510%
2025-08-14	11.0000	11.1000	10.6300	11.1000	+0.452%	4,006	4,530	-99.550%
2025-08-13	10.8000	11.0700	10.7000	11.0500	-2.212%	415	699	-99.548%
2025-08-12	11.3000	11.3000	11.3000	11.3000	-3.419%	3	686	-99.558%
2025-08-06	11.7000	11.7000	11.7000	11.7000	-10.000%	293	683	-99.573%
2025-08-01	13.0000	13.0000	13.0000	13.0000	+8.333%	4	390	-99.615%
2025-07-30	12.0000	12.0000	12.0000	12.0000	-11.111%	4	390	-99.583%
2025-07-25	13.4000	13.6800	13.2000	13.5000	-24.581%	360	390	-99.630%
2025-07-18	17.9000	17.9000	17.9000	17.9000	-4.278%	10	51	-99.721%
2025-02-21	18.7000	18.7000	18.7000	18.7000	-1.579%	30	51	-99.733%
2025-02-19	19.0000	19.0000	19.0000	19.0000	0.000%	10	51	-99.737%
2025-02-18	19.0000	19.0000	19.0000	19.0000	0.000%	6	51	-99.737%
2025-02-14	19.0000	19.0000	19.0000	19.0000	-9.091%	20	41	-99.737%
2025-01-27	20.3000	20.9000	20.3000	20.9000	+2.956%	31	41	-99.761%
2024-12-19	20.3000	20.3000	20.3000	20.3000	0.000%	10	10	-99.754%

.dark-mode .r5rrJr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .r5rrJr{ color: #333333; background-color: white; border: 2px solid #333333; }BE20270115P40BE Jan 15 2027 40.00 Put (BE270115P00040000)option OPRA

BE20270115P40
BE Jan 15 2027 40.00 Put (BE270115P00040000)
option OPRA