Dark

BE20270115P80
BE Jan 15 2027 80.00 Put (BE270115P00080000)
option OPRA

EOD

Jul 30, 2026

5.80-43.137%(-4.40)185

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.8000	8.8000	5.7500	5.8000	-43.137%	185	15,321	0.000%
2026-07-29	9.4000	10.7600	9.4000	10.2000	-11.227%	43	15,178	-43.137%
2026-07-28	11.3100	12.4600	11.1500	11.4900	+11.014%	24	15,145	-49.521%
2026-07-27	10.3500	10.9700	10.3500	10.3500	-3.721%	8	15,147	-43.961%
2026-07-24	9.6400	10.7500	9.6400	10.7500	+23.139%	6	15,153	-46.047%
2026-07-23	8.7400	8.8000	8.5300	8.7300	-3.000%	13	15,147	-33.562%
2026-07-22	8.8000	9.0000	8.8000	9.0000	-0.552%	21	15,148	-35.556%
2026-07-21	8.8500	9.0500	8.8500	9.0500	-12.560%	4	15,149	-35.912%
2026-07-20	9.8500	10.4500	9.8500	10.3500	+10.106%	48	15,151	-43.961%
2026-07-17	10.0000	10.3000	9.3000	9.4000	-2.083%	49	15,120	-38.298%
2026-07-16	9.7000	9.7000	9.6000	9.6000	+30.790%	60	15,157	-39.583%
2026-07-15	7.3400	7.3400	7.3400	7.3400	+1.102%	1	15,107	-20.981%
2026-07-14	7.2000	7.2600	7.2000	7.2600	+2.254%	20	15,106	-20.110%
2026-07-13	7.0000	7.1000	6.9000	7.1000	+5.185%	21	15,086	-18.310%
2026-07-10	7.2500	7.3000	6.7500	6.7500	-20.588%	25	15,085	-14.074%
2026-07-08	7.6000	8.5000	7.6000	8.5000	+22.478%	6	15,063	-31.765%
2026-07-07	6.0000	6.9400	6.0000	6.9400	+16.639%	10	15,057	-16.427%
2026-07-06	6.0300	6.0300	5.8000	5.9500	-11.721%	52	15,047	-2.521%
2026-07-02	6.2500	7.1000	6.2500	6.7400	+17.217%	35	15,116	-13.947%
2026-07-01	5.5000	5.7500	5.5000	5.7500	+9.733%	24	15,116	+0.870%
2026-06-30	5.3600	5.4500	5.2400	5.2400	-11.636%	12	15,096	+10.687%
2026-06-29	5.5500	6.2500	5.5500	5.9300	+6.847%	17	15,104	-2.192%
2026-06-26	5.5000	6.0000	5.4500	5.5500	+23.333%	11	15,087	+4.505%
2026-06-25	3.7500	4.5000	3.7500	4.5000	+18.421%	14	15,078	+28.889%
2026-06-24	3.8000	3.8000	3.8000	3.8000	-3.797%	1	15,066	+52.632%
2026-06-23	3.9500	3.9500	3.9500	3.9500	-6.840%	10	15,067	+46.835%
2026-06-18	4.4500	4.4500	4.2400	4.2400	-11.667%	7	15,059	+36.792%
2026-06-17	4.7000	4.8000	4.7000	4.8000	-6.067%	13	15,059	+20.833%
2026-06-16	4.9200	5.1100	4.9200	5.1100	-16.911%	2	15,072	+13.503%
2026-06-11	6.1500	6.1500	6.1500	6.1500	-10.219%	2	15,070	-5.691%
2026-06-10	5.8000	6.8500	5.8000	6.8500	+20.175%	45	15,068	-15.328%
2026-06-09	5.7000	5.7000	5.7000	5.7000	-0.870%	10	15,026	+1.754%
2026-06-08	5.7500	5.7500	5.7500	5.7500	+0.877%	1	15,016	+0.870%
2026-06-04	5.7000	5.7000	5.7000	5.7000	+1.243%	10	15,016	+1.754%
2026-06-03	5.6300	5.6300	5.6300	5.6300	+3.875%	1	15,016	+3.020%
2026-06-02	5.5000	5.5400	5.4200	5.4200	-12.581%	4	15,016	+7.011%
2026-05-29	5.5000	6.2000	5.5000	6.2000	+24.000%	65	15,014	-6.452%
2026-05-27	5.0000	5.0000	5.0000	5.0000	+11.111%	10	14,959	+16.000%
2026-05-26	4.3500	4.5000	4.2300	4.5000	0.000%	21	14,949	+28.889%
2026-05-22	4.3000	4.5000	4.3000	4.5000	+5.882%	30	14,900	+28.889%
2026-05-21	3.9700	4.2500	3.9700	4.2500	-9.574%	12	14,892	+36.471%
2026-05-20	4.7500	4.8000	4.7000	4.7000	-10.476%	19	14,892	+23.404%
2026-05-18	5.0000	5.2500	4.7500	5.2500	+4.790%	104	14,774	+10.476%
2026-05-15	5.0100	5.0100	5.0100	5.0100	+19.286%	1	14,774	+15.768%
2026-05-14	4.6400	4.6500	4.2000	4.2000	-7.285%	5	14,774	+38.095%
2026-05-13	4.9700	4.9700	4.5100	4.5300	-10.297%	8	14,774	+28.035%
2026-05-12	4.9500	5.0500	4.9200	5.0500	+3.484%	6	14,774	+14.851%
2026-05-11	4.9900	4.9900	4.8400	4.8800	-7.925%	5	14,774	+18.852%
2026-05-08	4.9000	5.3000	4.9000	5.3000	+16.484%	22	14,771	+9.434%
2026-05-06	4.4900	4.6000	4.4800	4.5500	+3.409%	7	14,756	+27.473%
2026-05-05	4.6300	4.6300	4.4000	4.4000	-8.333%	5	14,758	+31.818%
2026-05-04	4.4500	4.8000	4.4500	4.8000	-2.041%	7	14,759	+20.833%
2026-05-01	4.8500	4.9000	4.6500	4.9000	-2.000%	4	14,755	+18.367%
2026-04-30	5.4300	5.4300	5.0000	5.0000	0.000%	2	14,755	+16.000%
2026-04-29	5.2000	6.3000	4.9500	5.0000	-34.641%	24	14,756	+16.000%
2026-04-28	7.6000	7.6500	7.6000	7.6500	+4.795%	11	14,758	-24.183%
2026-04-24	7.7000	7.7000	7.2300	7.3000	-12.575%	15	14,747	-20.548%
2026-04-21	7.6500	8.3500	7.6200	8.3500	+5.696%	35	14,730	-30.539%
2026-04-20	7.9300	7.9300	7.3000	7.9000	-7.059%	29	14,730	-26.582%
2026-04-17	8.5000	8.5000	8.5000	8.5000	+7.053%	3	14,706	-31.765%
2026-04-15	7.8100	7.9400	7.6000	7.9400	-0.750%	159	14,709	-26.952%
2026-04-14	7.7900	8.3000	7.6000	8.0000	-21.569%	35	14,701	-27.500%
2026-04-13	10.8400	10.8400	10.2000	10.2000	-8.108%	8	14,680	-43.137%
2026-04-10	11.3000	11.3000	11.1000	11.1000	-5.532%	2	14,672	-47.748%
2026-04-09	12.0800	12.0800	11.5500	11.7500	-10.646%	5	14,670	-50.638%
2026-04-08	12.5000	13.1700	12.5000	13.1500	-15.161%	6	14,674	-55.894%
2026-04-07	15.5000	15.5000	15.5000	15.5000	+0.324%	5	14,677	-62.581%
2026-04-06	15.5000	15.5000	14.9500	15.4500	-8.036%	675	14,672	-62.460%
2026-04-02	16.8000	16.8000	16.8000	16.8000	+7.006%	1	14,000	-65.476%
2026-04-01	15.2000	15.7000	15.2000	15.7000	-8.721%	11	14,000	-63.057%
2026-03-31	17.3000	17.3000	17.1000	17.2000	-8.753%	6	13,989	-66.279%
2026-03-30	18.0000	19.4000	18.0000	18.8500	+8.897%	23	13,992	-69.231%
2026-03-27	17.3000	17.3100	16.9800	17.3100	+0.348%	12	14,002	-66.493%
2026-03-26	16.2000	17.2500	16.2000	17.2500	+13.636%	16	14,014	-66.377%
2026-03-24	16.0000	16.0000	15.1800	15.1800	-3.619%	12	14,010	-61.792%
2026-03-23	14.5800	15.9000	14.5800	15.7500	+3.482%	44	13,998	-63.175%
2026-03-20	14.5000	15.5000	14.3000	15.2200	+2.838%	260	13,958	-61.892%
2026-03-19	14.9000	14.9000	14.6000	14.8000	+1.370%	15	14,033	-60.811%
2026-03-18	14.6000	14.6000	14.6000	14.6000	+0.690%	1	14,040	-60.274%
2026-03-17	14.5000	14.5000	14.5000	14.5000	-9.938%	1	14,041	-60.000%
2026-03-13	16.1000	16.1000	16.1000	16.1000	+1.258%	2	14,040	-63.975%
2026-03-12	15.4600	15.9000	15.1500	15.9000	+2.913%	13	14,042	-63.522%
2026-03-11	15.7500	15.7500	15.2900	15.4500	-5.793%	15	14,033	-62.460%
2026-03-10	16.3500	16.4000	16.3500	16.4000	-15.725%	10	14,048	-64.634%
2026-03-06	17.3700	20.0000	17.2500	19.4600	+15.833%	44	14,111	-70.195%
2026-03-05	16.4300	16.9000	16.3000	16.8000	-1.235%	65	14,069	-65.476%
2026-03-04	17.0100	17.0100	17.0100	17.0100	-1.391%	1	14,051	-65.902%
2026-03-02	18.5000	18.5000	17.2500	17.2500	-3.631%	21	14,052	-66.377%
2026-02-27	17.3000	17.9000	17.3000	17.9000	+4.617%	2	14,041	-67.598%
2026-02-26	17.3500	17.3500	16.7500	17.1100	+6.339%	15	14,039	-66.102%
2026-02-25	15.9000	16.2000	15.9000	16.0900	-5.741%	52	14,074	-63.953%
2026-02-24	18.4000	18.4000	17.0700	17.0700	-5.534%	2	14,074	-66.022%
2026-02-23	19.0000	19.0000	17.7500	18.0700	-3.678%	123	14,072	-67.903%
2026-02-20	18.7600	18.7600	18.7600	18.7600	+2.514%	1	13,950	-69.083%
2026-02-19	18.3000	18.3000	18.3000	18.3000	+0.274%	2	13,949	-68.306%
2026-02-18	18.0000	18.2500	18.0000	18.2500	-6.266%	75	13,947	-68.219%
2026-02-17	21.1000	21.1000	19.4700	19.4700	-6.394%	705	13,872	-70.211%
2026-02-13	22.0000	22.0000	19.9000	20.8000	-1.422%	1,231	12,330	-72.115%
2026-02-12	19.2400	21.1000	19.0000	21.1000	+11.463%	262	12,330	-72.512%
2026-02-11	18.6000	19.4000	18.6000	18.9300	+1.774%	1,003	12,125	-69.361%
2026-02-10	17.5000	18.6000	17.4900	18.6000	+8.455%	2,068	11,125	-68.817%
2026-02-09	17.6800	17.6800	16.8000	17.1500	-6.284%	945	9,220	-66.181%
2026-02-06	16.9000	18.6500	16.9000	18.3000	-7.107%	959	8,416	-68.306%
2026-02-05	20.2000	20.2000	19.7000	19.7000	+6.486%	3	7,599	-70.558%
2026-02-04	15.6800	18.5000	15.4000	18.5000	+27.586%	196	7,598	-68.649%
2026-02-03	14.3500	14.9000	13.5000	14.5000	-7.937%	183	7,438	-60.000%
2026-02-02	16.0000	16.0000	15.7500	15.7500	-5.120%	51	7,430	-63.175%
2026-01-30	16.1500	16.6000	15.6300	16.6000	+3.170%	98	7,379	-65.060%
2026-01-29	15.9000	16.9500	15.4500	16.0900	+5.716%	14	7,364	-63.953%
2026-01-28	15.4500	15.4500	14.7000	15.2200	-4.934%	61	7,358	-61.892%
2026-01-27	17.0500	17.0500	16.0100	16.0100	-6.100%	102	7,305	-63.773%
2026-01-26	16.7600	17.0500	16.7600	17.0500	-1.159%	470	7,205	-65.982%
2026-01-23	17.5800	17.5800	16.5500	17.2500	+0.232%	4,992	7,542	-66.377%
2026-01-22	17.2500	17.2500	17.1700	17.2100	-9.421%	292	3,324	-66.299%
2026-01-21	17.1800	19.0000	17.1800	19.0000	+12.360%	2	3,032	-69.474%
2026-01-20	17.6400	17.6400	16.9100	16.9100	-1.800%	4	3,032	-65.701%
2026-01-16	17.2200	17.2200	17.2200	17.2200	-7.914%	10	3,018	-66.318%
2026-01-13	19.5000	19.5000	18.7000	18.7000	-9.223%	7	3,018	-68.984%
2026-01-09	21.4400	21.7000	20.6000	20.6000	-6.364%	23	3,021	-71.845%
2026-01-08	22.5000	22.5000	22.0000	22.0000	0.000%	20	3,042	-73.636%
2026-01-07	24.2000	24.2000	22.0000	22.0000	-12.351%	19	3,032	-73.636%
2026-01-06	24.7500	25.6500	24.7500	25.1000	+2.449%	48	3,034	-76.892%
2026-01-05	24.6000	24.6000	24.5000	24.5000	-11.392%	21	2,998	-76.327%
2025-12-31	27.6500	27.6500	27.6500	27.6500	+2.903%	1	2,998	-79.024%
2025-12-26	26.8700	26.8700	26.8700	26.8700	-1.394%	10	2,998	-78.415%
2025-12-23	27.4500	27.4500	27.1500	27.2500	-2.260%	29	2,988	-78.716%
2025-12-22	28.0500	28.0500	27.8800	27.8800	-5.041%	12	2,968	-79.197%
2025-12-19	28.0000	29.3600	28.0000	29.3600	-3.738%	13	2,956	-80.245%
2025-12-18	30.5000	30.5000	30.5000	30.5000	-3.359%	10	2,953	-80.984%
2025-12-17	31.2500	31.5700	31.2500	31.5600	+11.638%	12	2,943	-81.622%
2025-12-15	28.6000	28.6000	28.2700	28.2700	+5.093%	11	2,933	-79.484%
2025-12-10	26.9000	26.9000	26.9000	26.9000	+3.661%	1	2,924	-78.439%
2025-12-08	25.9500	25.9500	25.9500	25.9500	-2.627%	2	2,923	-77.649%
2025-12-04	26.6500	26.6500	26.6500	26.6500	-1.661%	1	2,921	-78.236%
2025-12-01	27.2000	27.2000	27.1000	27.1000	-13.831%	20	2,920	-78.598%
2025-11-25	31.4500	31.4500	31.4500	31.4500	+4.833%	1	2,920	-81.558%
2025-11-24	31.0500	31.0500	30.0000	30.0000	-5.093%	477	2,921	-80.667%
2025-11-21	34.0000	34.0500	31.6100	31.6100	+18.835%	534	2,794	-81.651%
2025-11-20	26.6000	26.6000	26.6000	26.6000	-3.273%	30	2,284	-78.195%
2025-11-19	27.5000	27.5000	27.5000	27.5000	-2.930%	1	2,254	-78.909%
2025-11-18	28.5000	28.5000	28.3300	28.3300	+3.394%	21	2,253	-79.527%
2025-11-17	28.2200	28.2200	27.4000	27.4000	-12.460%	21	2,232	-78.832%
2025-11-14	31.3000	31.3000	31.3000	31.3000	+7.265%	1	2,231	-81.470%
2025-11-13	26.1000	29.3000	26.1000	29.1800	+20.082%	116	2,232	-80.123%
2025-11-12	24.0000	24.3000	24.0000	24.3000	+6.579%	2	2,234	-76.132%
2025-11-11	23.6000	23.6000	22.8000	22.8000	+2.703%	5	2,234	-74.561%
2025-11-10	21.6900	22.2000	21.6900	22.2000	-9.388%	4	2,234	-73.874%
2025-11-07	24.7100	24.7700	24.5000	24.5000	+4.122%	151	2,230	-76.327%
2025-11-06	23.5300	23.5300	23.5300	23.5300	+1.335%	1	2,081	-75.351%
2025-11-05	24.5000	24.5000	23.2200	23.2200	-7.120%	119	2,082	-75.022%
2025-11-04	23.7000	25.0000	23.7000	25.0000	+16.713%	3	1,963	-76.800%
2025-11-03	21.3000	21.4200	21.3000	21.4200	-4.161%	4	1,965	-72.923%
2025-10-30	22.0000	22.3500	22.0000	22.3500	+5.325%	3	1,965	-74.049%
2025-10-29	21.2200	21.2200	21.2200	21.2200	-19.925%	1	1,962	-72.667%
2025-10-24	26.7500	27.3000	26.5000	26.5000	-7.343%	188	1,961	-78.113%
2025-10-23	28.6000	28.6000	28.6000	28.6000	-4.027%	1	1,778	-79.720%
2025-10-22	28.2000	29.8000	28.1000	29.8000	+5.674%	4	1,777	-80.537%
2025-10-21	27.0100	28.2000	27.0100	28.2000	+8.462%	503	1,781	-79.433%
2025-10-17	26.0000	26.0000	26.0000	26.0000	+4.000%	1	1,281	-77.692%
2025-10-16	25.0000	25.0000	25.0000	25.0000	+4.167%	81	1,280	-76.800%
2025-10-15	24.3000	24.3000	23.7000	24.0000	-4.913%	1,192	1,199	-75.833%
2025-10-13	26.5000	26.5000	25.1900	25.2400	-14.874%	3	18	-77.021%
2025-10-10	29.6500	29.6500	29.6500	29.6500	-1.167%	1	17	-80.438%
2025-10-07	28.2000	30.0000	28.2000	30.0000	+7.527%	5	16	-80.667%
2025-10-01	27.8800	27.9000	27.8800	27.9000	-3.460%	4	17	-79.211%
2025-09-30	28.9000	28.9000	28.9000	28.9000	-5.863%	4	13	-79.931%
2025-09-29	29.9000	30.7000	29.9000	30.7000	-2.848%	13	11	-81.107%
2025-09-15	31.6000	31.6000	31.6000	31.6000	0.000%	8	8	-81.646%

.dark-mode .ypTrWM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ypTrWM{ color: #333333; background-color: white; border: 2px solid #333333; }BE20270115P80BE Jan 15 2027 80.00 Put (BE270115P00080000)option OPRA

BE20270115P80
BE Jan 15 2027 80.00 Put (BE270115P00080000)
option OPRA