Dark

BEAM20270115C25
BEAM Jan 15 2027 25.00 Call (BEAM270115C00025000)
option OPRA

EOD

Oct 1, 2026

3.40-5.556%(-0.20)445

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	3.6800	3.7600	3.3900	3.4000	-5.556%	445	128	0.000%
2026-09-25	3.5000	3.6000	3.3000	3.6000	+4.348%	224	130	-5.556%
2026-09-24	3.4600	3.6000	3.4000	3.4500	-8.000%	216	298	-1.449%
2026-09-23	3.8000	3.8000	3.7500	3.7500	-21.875%	11	136	-9.333%
2026-09-22	4.3100	4.8000	4.3000	4.8000	+20.000%	11	142	-29.167%
2026-09-21	4.1500	4.1500	4.0000	4.0000	0.000%	3	143	-15.000%
2026-09-18	4.0000	4.0000	4.0000	4.0000	-2.439%	1	142	-15.000%
2026-09-17	4.0000	4.1000	4.0000	4.1000	+46.429%	4	141	-17.073%
2026-09-16	2.9000	2.9000	2.8000	2.8000	-6.667%	9	139	+21.429%
2026-09-15	3.3000	3.3000	3.0000	3.0000	-18.919%	2	130	+13.333%
2026-09-11	4.2000	4.2000	3.7000	3.7000	-26.000%	12	129	-8.108%
2026-09-09	4.7000	5.0000	4.7000	5.0000	-33.333%	3	117	-32.000%
2026-09-03	7.5000	7.5000	7.5000	7.5000	-1.316%	1	114	-54.667%
2026-08-28	8.0000	8.0000	7.6000	7.6000	-11.422%	21	114	-55.263%
2026-08-27	8.5800	8.5800	8.5800	8.5800	+2.265%	2	113	-60.373%
2026-08-25	8.3900	8.3900	8.3900	8.3900	+51.171%	1	114	-59.476%
2026-08-18	5.5500	5.5500	5.5500	5.5500	+4.717%	1	114	-38.739%
2026-08-17	5.3000	5.3000	5.3000	5.3000	-9.402%	5	114	-35.849%
2026-08-13	5.8500	5.8500	5.8500	5.8500	-0.847%	1	114	-41.880%
2026-08-12	5.9000	5.9000	5.9000	5.9000	-1.338%	1	114	-42.373%
2026-08-11	8.0000	8.0000	5.9800	5.9800	-3.548%	2	113	-43.144%
2026-08-06	6.4000	6.4000	6.2000	6.2000	-1.899%	2	111	-45.161%
2026-08-05	6.3000	6.3200	6.1000	6.3200	+26.400%	3	109	-46.203%
2026-08-03	5.0000	5.0000	5.0000	5.0000	-27.536%	1	106	-32.000%
2026-07-20	6.9000	6.9000	6.9000	6.9000	-29.949%	1	106	-50.725%
2026-07-13	9.8500	9.8500	9.8500	9.8500	-31.454%	2	107	-65.482%
2026-07-07	14.3700	14.3700	14.3700	14.3700	+21.266%	1	109	-76.340%
2026-06-17	11.8500	11.8500	11.8500	11.8500	+32.550%	10	108	-71.308%
2026-06-08	9.1900	9.1900	8.9400	8.9400	-11.485%	8	118	-61.969%
2026-06-05	10.1000	10.1000	10.1000	10.1000	-24.627%	2	126	-66.337%
2026-06-04	13.4000	13.4000	13.4000	13.4000	+27.619%	8	126	-74.627%
2026-06-01	10.0000	10.5000	10.0000	10.5000	-4.545%	9	118	-67.619%
2026-05-29	11.0000	11.0000	11.0000	11.0000	-3.339%	5	118	-69.091%
2026-05-28	11.3800	11.3800	11.3800	11.3800	-1.897%	1	118	-70.123%
2026-05-27	11.6000	11.6000	11.6000	11.6000	+50.649%	7	119	-70.690%
2026-05-18	7.7000	7.7000	7.7000	7.7000	-4.938%	5	126	-55.844%
2026-05-15	8.1000	8.1000	8.1000	8.1000	-12.432%	2	121	-58.025%
2026-05-14	9.1500	9.2500	8.8000	9.2500	-19.565%	105	119	-63.243%
2026-05-08	11.5000	11.5000	11.5000	11.5000	+1.770%	40	164	-70.435%
2026-05-07	11.3000	11.3000	11.3000	11.3000	+8.654%	10	124	-69.912%
2026-05-06	10.4000	10.4000	10.4000	10.4000	+8.901%	8	114	-67.308%
2026-04-27	9.7500	9.7500	9.5500	9.5500	-14.808%	11	122	-64.398%
2026-04-22	10.8000	11.2100	10.8000	11.2100	+6.155%	50	112	-69.670%
2026-04-14	10.4000	10.5600	10.4000	10.5600	+0.571%	2	62	-67.803%
2026-04-13	8.6000	10.5000	8.6000	10.5000	+44.033%	14	63	-67.619%
2026-04-09	7.2900	7.2900	7.2900	7.2900	+12.154%	2	57	-53.361%
2026-04-08	6.5000	6.5000	6.5000	6.5000	+22.642%	2	57	-47.692%
2026-03-27	4.0000	5.3000	4.0000	5.3000	-15.873%	8	59	-35.849%
2026-03-26	6.3000	6.5000	6.0000	6.3000	-2.928%	15	57	-46.032%
2026-03-25	6.4800	6.4900	6.4800	6.4900	+1.724%	6	48	-47.612%
2026-03-24	6.6200	6.6200	6.3800	6.3800	-11.757%	3	54	-46.708%
2026-03-20	7.2300	7.2500	7.2100	7.2300	-9.625%	8	54	-52.974%
2026-03-13	8.1900	8.1900	7.6000	8.0000	-3.030%	3	48	-57.500%
2026-03-10	8.2500	8.2500	8.2500	8.2500	+3.125%	8	48	-58.788%
2026-03-06	8.0000	8.0000	8.0000	8.0000	+1.266%	1	49	-57.500%
2026-03-05	8.0000	8.1000	7.9000	7.9000	-10.227%	9	49	-56.962%
2026-03-04	8.8000	8.8000	8.8000	8.8000	-0.901%	1	50	-61.364%
2026-03-02	8.8800	8.8800	8.8800	8.8800	-13.786%	1	50	-61.712%
2026-02-26	10.5500	10.5500	10.3000	10.3000	-20.891%	6	50	-66.990%
2026-02-25	13.0200	13.0200	13.0200	13.0200	+1.087%	1	49	-73.886%
2026-02-24	11.0000	12.8800	11.0000	12.8800	+28.800%	8	49	-73.602%
2026-02-18	10.0000	10.0000	10.0000	10.0000	+25.000%	1	50	-66.000%
2026-02-12	8.0000	8.0000	8.0000	8.0000	-11.504%	1	49	-57.500%
2026-02-10	8.9100	9.0400	8.9100	9.0400	+1.573%	2	49	-62.389%
2026-02-09	8.9000	8.9000	8.9000	8.9000	+8.404%	20	49	-61.798%
2026-02-05	8.5600	8.5600	8.2100	8.2100	-25.364%	2	69	-58.587%
2026-01-28	11.0000	11.0000	11.0000	11.0000	-24.138%	4	68	-69.091%
2026-01-27	14.5000	14.5000	14.5000	14.5000	+6.618%	1	64	-76.552%
2026-01-22	13.6000	13.6000	13.6000	13.6000	-11.573%	1	64	-75.000%
2026-01-14	15.3800	15.3800	15.3800	15.3800	+5.342%	2	64	-77.893%
2026-01-13	14.6000	14.6000	14.6000	14.6000	-3.947%	1	64	-76.712%
2026-01-12	15.0000	15.2000	15.0000	15.2000	+58.333%	10	65	-77.632%
2026-01-05	9.6000	9.6000	9.6000	9.6000	-2.041%	1	75	-64.583%
2026-01-02	11.1500	11.1500	9.8000	9.8000	+8.889%	2	75	-65.306%
2025-12-31	9.0000	9.0000	9.0000	9.0000	-14.692%	4	75	-62.222%
2025-12-17	10.2500	10.5500	10.2500	10.5500	+8.205%	2	75	-67.773%
2025-12-09	9.7500	9.7500	9.7500	9.7500	-8.278%	1	75	-65.128%
2025-12-08	10.6300	10.6300	10.6300	10.6300	-5.089%	1	76	-68.015%
2025-12-04	10.5200	11.2000	10.5200	11.2000	+24.306%	12	75	-69.643%
2025-12-03	9.0100	9.0100	9.0100	9.0100	+0.111%	1	75	-62.264%
2025-11-28	9.0000	9.0000	9.0000	9.0000	+11.111%	1	74	-62.222%
2025-11-24	8.1000	8.1000	8.1000	8.1000	+20.896%	20	74	-58.025%
2025-11-21	6.7000	6.7000	6.7000	6.7000	-5.634%	1	74	-49.254%
2025-11-18	6.9000	7.1000	6.9000	7.1000	+5.498%	5	73	-52.113%
2025-11-14	6.7300	6.7300	6.7300	6.7300	-5.211%	1	73	-49.480%
2025-11-10	8.0000	8.0000	7.1000	7.1000	-13.939%	16	73	-52.113%
2025-11-03	9.5000	9.5000	8.2500	8.2500	-17.500%	5	67	-58.788%
2025-10-28	10.0000	10.0000	10.0000	10.0000	-8.257%	5	67	-66.000%
2025-10-09	11.0000	11.2000	10.9000	10.9000	+9.548%	5	63	-68.807%
2025-10-06	9.9500	9.9500	9.9500	9.9500	+8.152%	3	63	-65.829%
2025-10-02	9.2000	9.2000	9.2000	9.2000	+13.580%	1	66	-63.043%
2025-10-01	8.1200	8.1200	8.1000	8.1000	+1.250%	3	66	-58.025%
2025-09-24	8.0000	8.0000	8.0000	8.0000	-20.792%	1	67	-57.500%
2025-09-22	10.1000	10.1000	10.1000	10.1000	+23.171%	2	66	-66.337%
2025-09-19	9.1000	9.1000	8.2000	8.2000	-5.747%	58	66	-58.537%
2025-09-18	9.3200	9.3200	8.2500	8.7000	+22.535%	62	60	-60.920%
2025-09-16	6.4300	7.1000	6.4300	7.1000	0.000%	5	5	-52.113%

.dark-mode .CDmG1b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CDmG1b{ color: #333333; background-color: white; border: 2px solid #333333; }BEAM20270115C25BEAM Jan 15 2027 25.00 Call (BEAM270115C00025000)option OPRA

BEAM20270115C25
BEAM Jan 15 2027 25.00 Call (BEAM270115C00025000)
option OPRA