Dark

BEAM20270115C40
BEAM Jan 15 2027 40.00 Call (BEAM270115C00040000)
option OPRA

EOD

Sep 29, 2026

0.6500-15.584%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.6500	0.6500	0.6500	0.6500	-15.584%	1	304	0.000%
2026-09-21	0.7700	0.7700	0.7700	0.7700	-28.037%	13	303	-15.584%
2026-09-18	1.0700	1.0700	1.0700	1.0700	+25.882%	1	303	-39.252%
2026-09-17	0.8500	0.8500	0.8500	0.8500	+70.000%	1	303	-23.529%
2026-09-16	0.5000	0.5000	0.5000	0.5000	-23.077%	20	303	+30.000%
2026-09-15	1.0500	1.0500	0.6500	0.6500	-38.095%	7	317	0.000%
2026-09-11	1.0500	1.0500	1.0500	1.0500	+5.000%	1	319	-38.095%
2026-09-10	1.0000	1.0000	1.0000	1.0000	-35.484%	1	320	-35.000%
2026-09-09	1.5500	1.5500	1.5500	1.5500	+3.333%	1	321	-58.065%
2026-09-08	1.5000	1.5000	1.5000	1.5000	-34.783%	10	321	-56.667%
2026-09-02	2.4000	2.4000	2.2400	2.3000	-4.167%	10	331	-71.739%
2026-09-01	2.4000	2.4000	2.4000	2.4000	0.000%	6	331	-72.917%
2026-08-31	2.4000	2.4000	2.4000	2.4000	-15.789%	1	330	-72.917%
2026-08-27	2.8500	3.0400	2.8500	2.8500	+3.261%	64	329	-77.193%
2026-08-26	2.7600	2.7600	2.7600	2.7600	-18.824%	3	284	-76.449%
2026-08-25	2.4000	3.4000	2.4000	3.4000	+62.679%	13	281	-80.882%
2026-08-24	2.2700	2.2700	2.0900	2.0900	-21.132%	2	280	-68.900%
2026-08-21	2.7500	2.7500	2.6500	2.6500	+22.685%	12	280	-75.472%
2026-08-20	2.1600	2.1600	2.1600	2.1600	+35.000%	5	268	-69.907%
2026-08-18	2.6000	2.6000	1.6000	1.6000	-11.111%	11	273	-59.375%
2026-08-14	1.8000	1.8000	1.8000	1.8000	-28.000%	1	281	-63.889%
2026-08-11	2.5000	2.5000	2.5000	2.5000	+25.000%	1	282	-74.000%
2026-08-04	2.0000	2.0000	2.0000	2.0000	-2.439%	1	282	-67.500%
2026-07-29	2.0500	2.0500	2.0500	2.0500	-14.583%	6	282	-68.293%
2026-07-21	2.0000	2.4000	2.0000	2.4000	-31.429%	10	282	-72.917%
2026-07-15	3.5000	3.5000	3.5000	3.5000	-7.895%	2	275	-81.429%
2026-07-14	3.8000	3.8000	3.8000	3.8000	-11.422%	1	275	-82.895%
2026-07-13	4.0000	4.2900	4.0000	4.2900	-6.739%	3	275	-84.848%
2026-07-10	5.3000	5.3000	4.4000	4.6000	-41.026%	20	275	-85.870%
2026-07-09	7.8000	7.8000	7.8000	7.8000	+21.118%	2	272	-91.667%
2026-07-08	6.1000	6.4400	6.1000	6.4400	-13.557%	8	272	-89.907%
2026-07-07	7.2000	7.6000	7.2000	7.4500	+20.161%	11	267	-91.275%
2026-07-06	6.2000	6.2000	6.2000	6.2000	+24.000%	1	264	-89.516%
2026-07-01	5.7500	5.7500	5.0000	5.0000	-19.355%	2	265	-87.000%
2026-06-30	6.2000	6.2000	6.2000	6.2000	+12.727%	8	265	-89.516%
2026-06-26	6.2000	6.2000	5.5000	5.5000	-3.169%	11	265	-88.182%
2026-06-25	5.6800	5.6800	5.6800	5.6800	-5.333%	5	265	-88.556%
2026-06-24	5.7200	6.4000	5.7200	6.0000	+9.091%	107	265	-89.167%
2026-06-23	6.4400	6.9000	5.2600	5.5000	-16.667%	73	164	-88.182%
2026-06-22	6.5000	6.6000	6.5000	6.6000	+20.000%	52	190	-90.152%
2026-06-18	5.5000	5.5000	5.5000	5.5000	+22.222%	10	141	-88.182%
2026-06-17	5.4000	5.5000	4.5000	4.5000	+12.500%	59	141	-85.556%
2026-06-16	4.0000	4.0000	4.0000	4.0000	-9.091%	1	180	-83.750%
2026-06-15	4.4000	4.4000	4.4000	4.4000	+8.374%	1	179	-85.227%
2026-06-12	4.2200	4.2200	4.0600	4.0600	-18.800%	10	180	-83.990%
2026-06-11	5.0000	5.0000	5.0000	5.0000	+31.926%	1	170	-87.000%
2026-06-05	3.5000	3.8000	3.5000	3.7900	-22.653%	4	170	-82.850%
2026-06-04	5.0000	5.4000	4.9000	4.9000	+16.667%	40	171	-86.735%
2026-06-03	4.2000	4.2000	4.2000	4.2000	-22.936%	1	160	-84.524%
2026-05-28	5.0000	5.4500	5.0000	5.4500	+6.863%	34	160	-88.073%
2026-05-27	5.2800	5.4000	5.0000	5.1000	+36.000%	15	146	-87.255%
2026-05-22	3.8000	3.8000	3.7500	3.7500	+23.762%	3	142	-82.667%
2026-05-20	2.9300	3.0300	2.9300	3.0300	-20.263%	28	142	-78.548%
2026-05-15	3.8000	3.8000	3.8000	3.8000	-13.636%	1	115	-82.895%
2026-05-14	4.4000	4.4000	4.4000	4.4000	-5.782%	1	116	-85.227%
2026-05-08	4.6700	4.6700	4.6700	4.6700	-10.536%	1	115	-86.081%
2026-05-06	5.0000	5.2200	5.0000	5.2200	+5.455%	2	116	-87.548%
2026-05-04	4.8500	5.0000	4.8500	4.9500	-1.000%	5	115	-86.869%
2026-04-30	5.0000	5.0000	5.0000	5.0000	+8.696%	1	119	-87.000%
2026-04-28	4.6000	4.6000	4.6000	4.6000	+5.023%	1	119	-85.870%
2026-04-27	3.9000	4.8000	3.9000	4.3800	+18.378%	94	119	-85.160%
2026-04-24	3.9000	3.9000	3.7000	3.7000	-13.953%	6	116	-82.432%
2026-04-23	4.7000	5.0200	4.3000	4.3000	-14.000%	9	116	-84.884%
2026-04-22	5.0000	5.0000	5.0000	5.0000	+21.951%	2	117	-87.000%
2026-04-20	4.1000	4.1000	4.1000	4.1000	-12.766%	5	117	-84.146%
2026-04-17	4.7000	4.7000	4.7000	4.7000	+9.302%	2	117	-86.170%
2026-04-14	4.3000	4.3000	4.3000	4.3000	+28.358%	1	118	-84.884%
2026-04-10	2.8000	3.3500	2.8000	3.3500	+13.559%	25	119	-80.597%
2026-04-09	2.9500	2.9500	2.9500	2.9500	+3.509%	5	119	-77.966%
2026-03-25	2.8500	2.8500	2.8500	2.8500	-18.571%	10	124	-77.193%
2026-03-20	3.5000	3.5000	3.5000	3.5000	-25.532%	1	124	-81.429%
2026-03-11	4.7000	4.7000	4.7000	4.7000	-4.082%	1	123	-86.170%
2026-02-26	4.9000	4.9000	4.9000	4.9000	-35.696%	1	122	-86.735%
2026-02-25	7.3200	7.6200	7.3200	7.6200	+15.455%	2	123	-91.470%
2026-02-24	6.6000	6.6000	6.6000	6.6000	+26.923%	2	123	-90.152%
2026-02-17	5.2000	5.2000	5.2000	5.2000	+11.349%	2	123	-87.500%
2026-02-05	4.6700	4.6700	4.6700	4.6700	-2.708%	2	121	-86.081%
2026-02-04	4.8000	4.8000	4.8000	4.8000	-17.241%	3	121	-86.458%
2026-01-30	5.8000	5.8000	5.8000	5.8000	-3.333%	1	118	-88.793%
2026-01-28	6.6000	6.6000	6.0000	6.0000	-30.636%	11	118	-89.167%
2026-01-23	8.6500	8.6500	8.6500	8.6500	-4.945%	4	107	-92.486%
2026-01-22	8.4000	9.5000	8.1000	9.1000	-13.333%	17	107	-92.857%
2026-01-14	10.4200	10.5000	10.4200	10.5000	+6.816%	63	97	-93.810%
2026-01-12	6.9000	10.1000	6.9000	9.8300	+22.875%	13	66	-93.388%
2026-01-08	8.0000	8.0000	8.0000	8.0000	+35.593%	1	67	-91.875%
2026-01-06	6.4100	7.0000	5.9000	5.9000	+15.686%	31	67	-88.983%
2026-01-05	5.1000	5.1000	5.1000	5.1000	-12.069%	1	63	-87.255%
2025-12-29	6.1000	6.1000	5.8000	5.8000	-2.027%	10	63	-88.793%
2025-12-24	5.9200	5.9200	5.9200	5.9200	+2.069%	10	43	-89.020%
2025-12-22	4.5300	5.8100	4.5300	5.8000	+1.222%	26	43	-88.793%
2025-12-17	5.7300	5.7300	5.7300	5.7300	-4.500%	10	19	-88.656%
2025-12-08	6.0000	6.0000	6.0000	6.0000	+9.091%	1	19	-89.167%
2025-12-03	5.5000	5.5000	5.5000	5.5000	+41.026%	5	18	-88.182%
2025-11-20	3.9000	3.9000	3.9000	3.9000	-11.162%	1	13	-83.333%
2025-11-12	4.3900	4.3900	4.3900	4.3900	-32.462%	1	13	-85.194%
2025-11-10	6.5000	6.5000	6.5000	6.5000	+16.071%	5	13	-90.000%
2025-10-31	5.6000	5.6000	5.6000	5.6000	+15.464%	2	8	-88.393%
2025-10-30	4.8500	4.8500	4.8500	4.8500	-21.138%	5	8	-86.598%
2025-10-27	6.1500	6.1500	6.1500	6.1500	-6.250%	2	13	-89.431%
2025-10-24	6.5600	6.5600	6.5600	6.5600	-9.517%	5	13	-90.091%
2025-10-22	7.2500	7.2500	7.2500	7.2500	-12.651%	1	18	-91.034%
2025-10-20	7.8900	8.3000	7.8900	8.3000	+27.692%	2	18	-92.169%
2025-10-15	6.4200	6.5000	6.4200	6.5000	+14.035%	12	16	-90.000%
2025-10-14	5.7000	5.7000	5.7000	5.7000	0.000%	4	4	-88.596%

.dark-mode .S603h7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S603h7{ color: #333333; background-color: white; border: 2px solid #333333; }BEAM20270115C40BEAM Jan 15 2027 40.00 Call (BEAM270115C00040000)option OPRA

BEAM20270115C40
BEAM Jan 15 2027 40.00 Call (BEAM270115C00040000)
option OPRA