Dark

BE20270115P90
BE Jan 15 2027 90.00 Put (BE270115P00090000)
option OPRA

EOD

Jul 30, 2026

8.04-37.723%(-4.87)252

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	10.6800	10.6800	8.0000	8.0400	-37.723%	252	1,556	0.000%
2026-07-29	12.5000	14.1800	12.5000	12.9100	-8.440%	174	1,595	-37.723%
2026-07-28	15.4000	15.8600	14.1000	14.1000	-2.219%	73	1,478	-42.979%
2026-07-27	14.5300	14.5300	14.4200	14.4200	+3.741%	26	1,467	-44.244%
2026-07-24	12.3000	13.9000	12.3000	13.9000	+22.467%	98	1,455	-42.158%
2026-07-23	11.1900	11.3500	11.1900	11.3500	-2.825%	2	1,439	-29.163%
2026-07-22	11.5500	11.6800	11.2000	11.6800	+1.126%	32	1,438	-31.164%
2026-07-21	12.0000	12.0000	11.5500	11.5500	-13.999%	2	1,447	-30.390%
2026-07-20	12.6000	13.6200	12.6000	13.4300	+0.902%	60	1,446	-40.134%
2026-07-17	13.4000	13.4000	13.3100	13.3100	+6.056%	11	1,392	-39.594%
2026-07-16	10.7800	12.6500	10.6700	12.5500	+30.593%	90	1,381	-35.936%
2026-07-15	10.6000	10.6000	9.5000	9.6100	+0.945%	30	1,340	-16.337%
2026-07-14	8.6500	9.5200	8.6500	9.5200	+3.478%	10	1,312	-15.546%
2026-07-10	9.1500	9.8500	9.1500	9.2000	+2.222%	38	1,312	-12.609%
2026-07-09	8.9700	9.0000	8.9200	9.0000	-10.448%	27	1,279	-10.667%
2026-07-08	10.2600	10.7800	10.0500	10.0500	+34.899%	9	1,273	-20.000%
2026-07-06	7.5100	7.6700	7.4500	7.4500	-17.222%	19	1,269	+7.919%
2026-07-02	7.9100	9.1100	7.9100	9.0000	+25.348%	30	1,247	-10.667%
2026-07-01	7.1800	7.1800	7.1800	7.1800	+2.571%	2	1,247	+11.978%
2026-06-30	7.0000	7.0000	7.0000	7.0000	-13.687%	1	1,248	+14.857%
2026-06-29	8.1100	8.1100	8.1100	8.1100	+6.711%	25	1,248	-0.863%
2026-06-26	7.0500	7.6000	7.0500	7.6000	+22.977%	27	1,223	+5.789%
2026-06-25	6.3300	6.3300	6.1800	6.1800	+14.444%	50	1,196	+30.097%
2026-06-24	5.2500	5.4000	5.2500	5.4000	-0.185%	2	1,186	+48.889%
2026-06-23	5.4100	5.4100	5.4100	5.4100	+7.555%	4	1,188	+48.614%
2026-06-22	4.8000	5.0500	4.8000	5.0300	-16.167%	102	1,184	+59.841%
2026-06-18	6.0000	6.0000	6.0000	6.0000	-9.774%	25	1,237	+34.000%
2026-06-15	6.9900	7.0100	6.6500	6.6500	-19.880%	6	1,237	+20.902%
2026-06-10	7.7700	8.3000	7.7700	8.3000	+13.079%	11	1,234	-3.133%
2026-06-04	7.9900	7.9900	7.3400	7.3400	-7.673%	9	1,223	+9.537%
2026-06-01	8.3800	8.4000	7.5000	7.9500	-1.731%	412	1,218	+1.132%
2026-05-29	7.5000	8.3000	7.5000	8.0900	+33.059%	365	885	-0.618%
2026-05-26	6.0800	6.0800	6.0800	6.0800	+3.578%	1	537	+32.237%
2026-05-22	5.5300	5.8700	5.5300	5.8700	+6.727%	2	538	+36.968%
2026-05-21	5.5000	5.5000	5.5000	5.5000	-14.063%	1	538	+46.182%
2026-05-20	6.4900	6.5100	6.4000	6.4000	-4.478%	148	538	+25.625%
2026-05-19	6.7000	6.7000	6.7000	6.7000	-2.616%	1	538	+20.000%
2026-05-18	6.8800	6.8800	6.8800	6.8800	+10.968%	1	538	+16.860%
2026-05-15	6.2100	6.2100	6.2000	6.2000	-1.587%	2	538	+29.677%
2026-05-13	6.3000	6.3000	6.3000	6.3000	-3.077%	1	539	+27.619%
2026-05-11	6.5000	6.5000	6.5000	6.5000	-7.932%	25	540	+23.692%
2026-05-08	6.5000	7.0600	6.5000	7.0600	-0.563%	51	515	+13.881%
2026-05-07	6.7400	7.1000	6.7400	7.1000	+21.993%	4	466	+13.239%
2026-05-05	5.9500	5.9500	5.8200	5.8200	-9.767%	43	468	+38.144%
2026-05-01	6.4800	6.4800	6.4500	6.4500	-7.989%	2	480	+24.651%
2026-04-30	7.0100	7.0100	7.0100	7.0100	+5.414%	2	480	+14.693%
2026-04-29	7.4000	7.4000	6.6500	6.6500	-32.487%	17	478	+20.902%
2026-04-28	10.1000	10.1000	9.8500	9.8500	+2.926%	2	473	-18.376%
2026-04-27	9.7500	9.8500	9.4000	9.5700	-1.846%	35	473	-15.987%
2026-04-24	9.3500	9.8000	9.3500	9.7500	-1.015%	4	450	-17.538%
2026-04-23	10.3000	10.3000	9.8500	9.8500	-10.455%	2	448	-18.376%
2026-04-21	10.6500	11.0000	10.6500	11.0000	+5.769%	3	449	-26.909%
2026-04-20	10.3000	10.4000	10.3000	10.4000	-5.882%	26	447	-22.692%
2026-04-17	11.2000	11.3500	10.9700	11.0500	-0.629%	106	444	-27.240%
2026-04-16	10.8400	11.1200	10.8400	11.1200	+9.557%	7	539	-27.698%
2026-04-15	10.3000	10.3000	10.1500	10.1500	-4.245%	47	539	-20.788%
2026-04-14	11.0800	11.0800	10.2000	10.6000	-23.077%	123	502	-24.151%
2026-04-13	14.8300	14.8300	13.7300	13.7800	-4.637%	5	551	-41.655%
2026-04-10	14.4000	14.4500	14.4000	14.4500	-6.108%	6	550	-44.360%
2026-04-09	16.5500	16.5500	15.3900	15.3900	-20.135%	10	544	-47.758%
2026-04-06	19.6000	19.6000	19.2700	19.2700	-4.840%	2	548	-58.277%
2026-04-02	20.3000	20.3500	20.2500	20.2500	+0.947%	32	532	-60.296%
2026-04-01	20.0600	20.0600	20.0600	20.0600	-7.982%	2	532	-59.920%
2026-03-31	21.8000	21.8000	21.8000	21.8000	-10.472%	1	533	-63.119%
2026-03-30	24.0500	24.3500	24.0500	24.3500	+9.982%	21	532	-66.982%
2026-03-27	22.3000	22.3000	22.1400	22.1400	+2.738%	31	542	-63.686%
2026-03-26	20.5000	21.6500	20.5000	21.5500	+4.612%	13	573	-62.691%
2026-03-24	20.7000	20.7000	20.5500	20.6000	+3.000%	21	565	-60.971%
2026-03-23	19.7100	20.0000	18.5500	20.0000	+8.108%	3	559	-59.800%
2026-03-20	18.3500	18.5000	18.3500	18.5000	-5.516%	6	557	-56.541%
2026-03-19	19.5800	19.5800	19.5800	19.5800	+5.838%	1	555	-58.938%
2026-03-18	18.5000	18.5000	18.5000	18.5000	+0.708%	2	555	-56.541%
2026-03-17	19.6500	19.6500	18.3700	18.3700	-8.150%	21	557	-56.233%
2026-03-16	20.0000	20.0000	20.0000	20.0000	-4.031%	2	558	-59.800%
2026-03-13	20.6600	20.8400	20.6600	20.8400	+4.252%	21	556	-61.420%
2026-03-12	19.1000	19.9900	19.1000	19.9900	+1.369%	2	537	-59.780%
2026-03-11	19.7200	19.7200	19.7200	19.7200	-6.761%	2	537	-59.229%
2026-03-10	21.1000	21.1500	21.1000	21.1500	-7.843%	30	537	-61.986%
2026-03-09	23.3500	23.3500	22.9500	22.9500	-0.606%	2	525	-64.967%
2026-03-06	23.0900	23.0900	23.0900	23.0900	+13.744%	1	525	-65.180%
2026-03-04	21.7000	21.7000	20.3000	20.3000	-9.778%	61	524	-60.394%
2026-02-27	20.8600	22.5000	20.8600	22.5000	+9.223%	102	465	-64.267%
2026-02-26	21.6000	21.6800	20.6000	20.6000	-5.025%	26	370	-60.971%
2026-02-24	21.9200	21.9200	21.6900	21.6900	-15.930%	10	348	-62.932%
2026-02-17	25.8300	25.8300	25.8000	25.8000	-0.425%	7	343	-68.837%
2026-02-13	27.3000	27.3000	24.5500	25.9100	+5.069%	6	347	-68.970%
2026-02-12	24.6600	24.6600	24.6600	24.6600	+9.260%	1	347	-67.397%
2026-02-10	22.5700	22.5700	22.5700	22.5700	-7.234%	6	346	-64.377%
2026-02-05	24.8700	24.8700	24.3300	24.3300	+4.690%	120	340	-66.954%
2026-02-04	21.8000	23.2400	21.5200	23.2400	+16.026%	104	360	-65.404%
2026-02-02	20.0200	20.0300	20.0200	20.0300	-2.955%	2	362	-59.860%
2026-01-30	20.6400	20.6400	20.6400	20.6400	+2.994%	80	362	-61.047%
2026-01-29	20.6100	20.6100	20.0400	20.0400	-11.406%	3	297	-59.880%
2026-01-27	21.6900	22.6200	21.6900	22.6200	+5.112%	3	295	-64.456%
2026-01-23	21.3500	21.5200	21.3500	21.5200	-0.600%	15	297	-62.639%
2026-01-21	21.6500	21.6500	21.6500	21.6500	-0.368%	1	290	-62.864%
2026-01-20	21.8400	21.8400	21.7300	21.7300	-1.227%	32	291	-63.000%
2026-01-16	21.8000	22.0000	21.8000	22.0000	-10.020%	2	293	-63.455%
2026-01-14	24.4500	24.4500	24.4500	24.4500	+4.621%	1	293	-67.117%
2026-01-13	24.3000	24.3000	23.3500	23.3700	-6.445%	3	292	-65.597%
2026-01-12	24.9800	24.9800	24.9700	24.9800	-4.291%	200	290	-67.814%
2026-01-09	26.1000	26.1000	26.1000	26.1000	-4.431%	2	96	-69.195%
2026-01-08	27.3100	27.3100	27.3100	27.3100	-7.109%	1	97	-70.560%
2026-01-07	29.6600	29.6600	29.4000	29.4000	-4.203%	13	97	-72.653%
2026-01-06	30.6900	30.6900	30.6900	30.6900	-5.249%	4	99	-73.803%
2026-01-02	33.3300	33.3300	32.3900	32.3900	-4.539%	6	99	-75.178%
2025-12-31	34.0000	34.3000	33.9300	33.9300	-0.265%	3	91	-76.304%
2025-12-30	33.7400	34.0200	33.5400	34.0200	+2.316%	18	91	-76.367%
2025-12-26	33.2500	33.2500	33.2500	33.2500	-6.601%	2	83	-75.820%
2025-12-19	35.6000	35.6000	35.6000	35.6000	-3.836%	10	81	-77.416%
2025-12-16	37.0200	37.0200	37.0200	37.0200	+5.440%	40	73	-78.282%
2025-12-15	34.9400	35.1100	34.9400	35.1100	+9.890%	2	73	-77.101%
2025-12-08	31.9500	31.9500	31.9500	31.9500	+3.065%	1	72	-74.836%
2025-12-05	31.0000	31.0000	31.0000	31.0000	-5.889%	3	72	-74.065%
2025-12-02	32.9400	32.9400	32.9400	32.9400	-3.402%	10	72	-75.592%
2025-12-01	33.5000	34.1000	33.3000	34.1000	-5.067%	14	72	-76.422%
2025-11-24	36.8700	36.8700	35.9200	35.9200	-5.099%	2	60	-77.617%
2025-11-21	40.0000	40.0000	37.8500	37.8500	+15.749%	6	60	-78.758%
2025-11-20	32.7000	32.7000	32.7000	32.7000	-5.899%	10	56	-75.413%
2025-11-14	34.7500	34.7500	34.7500	34.7500	+18.601%	40	66	-76.863%
2025-11-11	28.9000	29.3000	28.9000	29.3000	+6.934%	4	22	-72.560%
2025-10-29	27.4000	27.4000	27.4000	27.4000	-18.694%	1	22	-70.657%
2025-10-27	33.7000	33.7000	33.7000	33.7000	+3.374%	2	23	-76.142%
2025-10-24	32.6000	32.6000	32.6000	32.6000	-10.069%	1	23	-75.337%
2025-10-22	36.2500	36.2500	36.2500	36.2500	+21.849%	1	22	-77.821%
2025-10-15	29.7500	29.7500	29.7500	29.7500	-15.000%	1	22	-72.975%
2025-10-08	35.0000	35.0000	35.0000	35.0000	+2.071%	2	22	-77.029%
2025-10-06	34.2900	34.2900	34.2900	34.2900	-0.320%	2	22	-76.553%
2025-10-03	34.4000	34.4000	34.4000	34.4000	-2.550%	1	22	-76.628%
2025-10-02	35.3000	35.3000	35.3000	35.3000	+2.915%	1	23	-77.224%
2025-10-01	34.5000	34.5000	34.0500	34.3000	-15.931%	4	24	-76.560%
2025-09-24	40.8000	40.8000	40.8000	40.8000	+17.208%	3	27	-80.294%
2025-09-23	34.6000	35.0700	34.6000	34.8100	+8.442%	6	24	-76.903%
2025-09-22	32.1000	32.1000	32.1000	32.1000	-10.833%	10	20	-74.953%
2025-09-16	36.0000	36.0000	36.0000	36.0000	-2.965%	10	10	-77.667%
2025-09-11	37.1000	37.1000	37.1000	37.1000	0.000%	10	10	-78.329%

.dark-mode .dZLsqf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZLsqf{ color: #333333; background-color: white; border: 2px solid #333333; }BE20270115P90BE Jan 15 2027 90.00 Put (BE270115P00090000)option OPRA

BE20270115P90
BE Jan 15 2027 90.00 Put (BE270115P00090000)
option OPRA