Dark

BEAM20270115C30
BEAM Jan 15 2027 30.00 Call (BEAM270115C00030000)
option OPRA

EOD

Oct 1, 2026

1.83-10.732%(-0.22)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	1.6000	1.8300	1.6000	1.8300	-10.732%	3	405	0.000%
2026-09-30	1.9300	2.0500	1.9300	2.0500	-14.583%	4	407	-10.732%
2026-09-25	2.2500	2.4000	2.2500	2.4000	+37.143%	6	407	-23.750%
2026-09-24	1.7500	1.7500	1.7500	1.7500	-27.083%	1	402	+4.571%
2026-09-23	2.4000	2.4000	2.4000	2.4000	+12.676%	2	401	-23.750%
2026-09-18	2.2500	2.2500	2.1300	2.1300	-0.930%	12	401	-14.085%
2026-09-17	2.1500	2.1500	2.1500	2.1500	+19.444%	6	394	-14.884%
2026-09-16	1.8000	1.8000	1.8000	1.8000	+4.046%	1	394	+1.667%
2026-09-15	2.0000	2.0000	1.7300	1.7300	-30.800%	3	393	+5.780%
2026-09-14	2.5000	2.5000	2.5000	2.5000	-0.794%	1	394	-26.800%
2026-09-10	2.4100	2.5200	2.3000	2.5200	-10.000%	64	394	-27.381%
2026-09-09	2.8000	3.0000	2.7000	2.8000	-16.418%	183	332	-34.643%
2026-09-08	3.2000	3.6000	3.0000	3.3500	-33.663%	235	409	-45.373%
2026-09-04	5.0500	5.0500	5.0500	5.0500	+6.316%	5	431	-63.762%
2026-09-02	4.7000	4.7500	4.7000	4.7500	-5.000%	5	431	-61.474%
2026-09-01	5.3000	5.3000	5.0000	5.0000	0.000%	15	434	-63.400%
2026-08-31	4.8000	5.0000	4.7000	5.0000	-3.846%	46	424	-63.400%
2026-08-28	5.7900	5.8000	5.2000	5.2000	-17.460%	19	456	-64.808%
2026-08-27	6.1800	6.3000	6.1800	6.3000	-1.563%	6	439	-70.952%
2026-08-25	5.6000	6.6000	5.5000	6.4000	+14.286%	395	433	-71.406%
2026-08-21	5.2000	5.6000	5.2000	5.6000	+24.444%	24	90	-67.321%
2026-08-20	4.5000	4.5000	4.5000	4.5000	-21.053%	1	78	-59.333%
2026-08-19	4.7600	5.7000	4.7600	5.7000	+62.857%	11	78	-67.895%
2026-08-18	3.2000	3.5000	3.2000	3.5000	-12.500%	10	88	-47.714%
2026-08-12	4.0000	4.0000	4.0000	4.0000	-9.091%	1	83	-54.250%
2026-08-06	4.4000	4.4000	4.4000	4.4000	+6.024%	1	83	-58.409%
2026-08-05	4.1500	4.1500	4.1500	4.1500	+9.211%	2	82	-55.904%
2026-07-30	3.8000	3.8000	3.8000	3.8000	-2.564%	1	80	-51.842%
2026-07-23	3.9000	3.9000	3.9000	3.9000	-19.255%	1	80	-53.077%
2026-07-21	4.8300	4.8300	4.8300	4.8300	-5.294%	1	80	-62.112%
2026-07-20	5.1000	5.1000	5.1000	5.1000	-7.273%	2	81	-64.118%
2026-07-16	5.5000	5.5000	5.5000	5.5000	-52.790%	10	82	-66.727%
2026-07-07	10.1000	11.6500	10.1000	11.6500	+21.354%	2	82	-84.292%
2026-07-06	9.6000	9.6000	9.6000	9.6000	-5.419%	1	81	-80.938%
2026-06-29	10.1500	10.1500	10.1500	10.1500	+3.571%	10	81	-81.970%
2026-06-23	10.6300	10.6300	9.0000	9.8000	-13.960%	7	81	-81.327%
2026-06-22	10.5300	11.3900	10.5300	11.3900	+46.026%	5	77	-83.933%
2026-06-17	8.9500	8.9500	7.8000	7.8000	+4.000%	8	73	-76.538%
2026-06-15	7.3400	7.5000	7.3400	7.5000	+19.048%	13	74	-75.600%
2026-06-12	7.2000	7.2000	6.3000	6.3000	-7.489%	6	86	-70.952%
2026-06-03	6.5000	6.8100	6.5000	6.8100	+4.769%	11	86	-73.128%
2026-06-02	7.0000	7.0000	6.5000	6.5000	-31.579%	13	75	-71.846%
2026-05-29	9.5000	9.5000	9.5000	9.5000	+8.200%	1	75	-80.737%
2026-05-28	8.7700	8.7800	8.7700	8.7800	+46.333%	10	76	-79.157%
2026-05-22	6.0000	6.0000	6.0000	6.0000	+13.852%	5	71	-69.500%
2026-05-20	5.2700	5.2700	5.2700	5.2700	+1.346%	1	71	-65.275%
2026-05-18	5.2000	5.2000	5.2000	5.2000	-13.333%	4	70	-64.808%
2026-05-15	6.0000	6.0000	6.0000	6.0000	-14.286%	3	70	-69.500%
2026-05-14	7.0000	7.0000	7.0000	7.0000	-14.110%	3	70	-73.857%
2026-05-13	8.1500	8.1500	8.1500	8.1500	-2.395%	2	70	-77.546%
2026-05-07	8.3500	8.3500	8.3500	8.3500	+12.686%	1	70	-78.084%
2026-05-05	7.4100	7.4100	7.4100	7.4100	-3.010%	1	70	-75.304%
2026-05-04	8.1800	8.1800	7.6400	7.6400	+9.143%	2	69	-76.047%
2026-04-27	7.5000	7.5000	7.0000	7.0000	-10.026%	2	70	-73.857%
2026-04-24	7.7800	7.7800	7.7800	7.7800	+2.234%	10	70	-76.478%
2026-04-23	7.6100	7.6100	7.6100	7.6100	-8.313%	1	70	-75.953%
2026-04-17	8.3000	8.3000	8.3000	8.3000	+13.699%	1	70	-77.952%
2026-04-16	7.2400	7.3000	7.2400	7.3000	-2.667%	2	70	-74.932%
2026-04-14	7.5000	7.5000	7.5000	7.5000	0.000%	10	72	-75.600%
2026-04-13	6.5000	7.5000	6.5000	7.5000	+33.929%	11	82	-75.600%
2026-04-09	4.7700	5.6000	4.7700	5.6000	+17.400%	27	81	-67.321%
2026-03-25	4.8000	4.8000	4.7700	4.7700	-1.649%	5	68	-61.635%
2026-03-24	4.8500	4.8500	4.8500	4.8500	-12.138%	1	70	-62.268%
2026-03-20	5.4500	5.5400	5.4500	5.5200	-8.000%	4	71	-66.848%
2026-03-18	6.0000	6.0000	6.0000	6.0000	-11.765%	1	70	-69.500%
2026-03-09	6.4800	6.8000	6.4800	6.8000	+1.493%	6	70	-73.088%
2026-03-06	6.7000	6.7000	6.7000	6.7000	-39.531%	1	64	-72.687%
2026-02-25	11.0800	11.0800	11.0800	11.0800	+47.733%	1	63	-83.484%
2026-02-19	7.5000	7.5000	7.5000	7.5000	0.000%	3	63	-75.600%
2026-02-17	7.5000	7.5000	7.5000	7.5000	-6.015%	1	63	-75.600%
2026-02-13	7.9800	7.9800	7.9800	7.9800	+17.699%	2	61	-77.068%
2026-02-12	6.2300	6.7800	6.2300	6.7800	+10.244%	2	61	-73.009%
2026-02-11	6.1500	6.1500	6.1500	6.1500	-23.886%	1	62	-70.244%
2026-02-03	8.0800	8.0800	8.0800	8.0800	-26.545%	1	63	-77.351%
2026-01-26	11.0000	11.0000	11.0000	11.0000	-9.465%	1	63	-83.364%
2026-01-23	12.1500	12.1500	12.1500	12.1500	+14.623%	4	62	-84.938%
2026-01-21	10.5000	10.6000	10.2000	10.6000	+6.000%	6	58	-82.736%
2026-01-20	9.6200	10.0000	9.6200	10.0000	-20.000%	2	58	-81.700%
2026-01-15	12.5000	12.5000	12.5000	12.5000	+37.363%	1	56	-85.360%
2026-01-07	9.1000	9.1000	9.1000	9.1000	-1.087%	2	56	-79.890%
2026-01-06	10.0000	10.0000	9.2000	9.2000	+10.843%	7	54	-80.109%
2026-01-05	8.3000	8.3000	8.3000	8.3000	+3.750%	1	47	-77.952%
2025-12-30	8.0000	8.0000	8.0000	8.0000	-8.046%	3	47	-77.125%
2025-12-29	8.7000	8.7000	8.7000	8.7000	+6.748%	3	47	-78.966%
2025-12-23	8.1300	8.1500	8.1300	8.1500	+1.875%	2	44	-77.546%
2025-12-19	7.7500	8.0000	7.7500	8.0000	-10.112%	5	42	-77.125%
2025-12-10	9.1300	9.1300	8.9000	8.9000	+11.250%	7	42	-79.438%
2025-12-09	8.0000	8.0000	8.0000	8.0000	-13.978%	1	47	-77.125%
2025-12-04	9.3000	9.3000	9.3000	9.3000	+33.813%	12	46	-80.323%
2025-11-25	6.9500	6.9500	6.9500	6.9500	+8.424%	6	43	-73.669%
2025-11-24	6.4100	6.4100	6.4100	6.4100	+16.545%	3	43	-71.451%
2025-11-17	5.5000	5.5000	5.5000	5.5000	+10.000%	1	43	-66.727%
2025-11-14	5.0000	5.0000	5.0000	5.0000	-11.504%	3	43	-63.400%
2025-11-11	6.0000	6.0000	5.4200	5.6500	-15.672%	7	40	-67.611%
2025-11-05	6.7000	6.7000	6.7000	6.7000	-5.634%	1	39	-72.687%
2025-10-31	7.1000	7.1000	7.1000	7.1000	-17.442%	10	39	-74.225%
2025-10-27	8.4400	8.6000	8.4400	8.6000	-7.527%	2	37	-78.721%
2025-10-22	10.0000	10.0000	9.0000	9.3000	-17.333%	7	37	-80.323%
2025-10-21	11.2500	11.2500	11.2500	11.2500	+18.421%	2	37	-83.733%
2025-10-16	9.5000	9.5000	9.5000	9.5000	-2.364%	45	37	-80.737%
2025-10-10	9.7300	9.7300	9.7300	9.7300	+9.326%	2	82	-81.192%
2025-10-09	8.9000	8.9000	8.9000	8.9000	0.000%	10	82	-79.438%
2025-10-08	8.1500	8.9000	7.2100	8.9000	+50.847%	71	72	-79.438%
2025-09-25	5.9000	5.9000	5.9000	5.9000	0.000%	1	1	-68.983%

.dark-mode .CSt05X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CSt05X{ color: #333333; background-color: white; border: 2px solid #333333; }BEAM20270115C30BEAM Jan 15 2027 30.00 Call (BEAM270115C00030000)option OPRA

BEAM20270115C30
BEAM Jan 15 2027 30.00 Call (BEAM270115C00030000)
option OPRA