Dark

BEKE20270115P15
BEKE Jan 15 2027 15.00 Put (BEKE270115P00015000)
option OPRA

EOD

Jul 27, 2026

1.30-3.704%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.3000	1.3000	1.3000	1.3000	-3.704%	1	5,922	0.000%
2026-07-22	1.3000	1.3500	1.3000	1.3500	-35.714%	24	5,923	-3.704%
2026-06-25	2.0000	2.1000	2.0000	2.1000	+12.299%	63	5,938	-38.095%
2026-06-23	1.8500	1.8800	1.8300	1.8700	+1.081%	37	5,953	-30.481%
2026-06-22	1.9000	1.9000	1.8500	1.8500	+42.308%	3	5,950	-29.730%
2026-06-03	1.3000	1.3000	1.3000	1.3000	-7.143%	1	5,951	0.000%
2026-05-27	1.4800	1.4800	1.4000	1.4000	+27.273%	161	5,951	-7.143%
2026-05-15	1.1000	1.1000	1.1000	1.1000	+15.789%	1	5,996	+18.182%
2026-05-12	0.9500	0.9500	0.9500	0.9500	+5.556%	5	5,995	+36.842%
2026-05-06	0.9500	0.9500	0.9000	0.9000	-18.182%	18	5,994	+44.444%
2026-05-05	1.1000	1.1000	1.1000	1.1000	0.000%	1	6,011	+18.182%
2026-05-04	1.1000	1.1000	1.1000	1.1000	-18.519%	2	6,011	+18.182%
2026-04-30	1.3500	1.3500	1.3500	1.3500	-22.857%	30	6,011	-3.704%
2026-04-28	1.7500	1.7500	1.7500	1.7500	+11.465%	5	6,041	-25.714%
2026-04-24	1.5700	1.5700	1.5700	1.5700	-10.286%	1	6,046	-17.197%
2026-04-23	1.6700	1.7500	1.6500	1.7500	+9.375%	22	6,047	-25.714%
2026-04-22	1.5500	1.6000	1.5000	1.6000	0.000%	60	6,028	-18.750%
2026-04-17	1.6500	1.6500	1.6000	1.6000	+3.226%	80	6,008	-18.750%
2026-04-16	1.6000	1.6000	1.5500	1.5500	-3.125%	232	5,958	-16.129%
2026-04-15	1.6000	1.6000	1.6000	1.6000	+0.629%	2	6,188	-18.750%
2026-04-14	1.5900	1.5900	1.5900	1.5900	-17.188%	2	6,186	-18.239%
2026-04-08	1.9200	1.9200	1.9200	1.9200	-13.122%	1	6,188	-32.292%
2026-04-07	2.2100	2.2100	2.2100	2.2100	-9.426%	10	6,187	-41.176%
2026-03-31	2.5000	2.5000	2.4400	2.4400	+25.773%	7	6,180	-46.721%
2026-03-19	1.9400	1.9400	1.9400	1.9400	+10.227%	1	6,174	-32.990%
2026-03-16	1.7000	1.7600	1.7000	1.7600	-7.368%	2	6,174	-26.136%
2026-03-06	1.9100	1.9100	1.9000	1.9000	-0.524%	102	6,173	-31.579%
2026-02-26	1.9100	1.9100	1.9100	1.9100	+11.696%	1	6,132	-31.937%
2026-02-24	1.7300	1.7300	1.7100	1.7100	-3.933%	31	6,131	-23.977%
2026-02-19	1.7800	1.7800	1.7800	1.7800	+4.706%	1	6,107	-26.966%
2026-02-18	1.7000	1.7000	1.7000	1.7000	+4.938%	61	6,106	-23.529%
2026-02-13	1.6200	1.6200	1.6200	1.6200	-0.613%	699	5,494	-19.753%
2026-02-12	1.5000	1.6300	1.5000	1.6300	+7.947%	77	5,494	-20.245%
2026-02-06	1.5200	1.5300	1.5000	1.5100	-4.430%	54	5,417	-13.907%
2026-02-03	1.5800	1.5800	1.5800	1.5800	+23.438%	1	5,411	-17.722%
2026-01-29	1.2800	1.2800	1.2800	1.2800	-4.478%	1	5,412	+1.563%
2026-01-28	1.3400	1.3400	1.3400	1.3400	-8.844%	1	5,411	-2.985%
2026-01-26	1.4600	1.4700	1.3900	1.4700	-31.308%	345	5,411	-11.565%
2025-12-23	2.1400	2.1400	2.1400	2.1400	+3.883%	4	5,124	-39.252%
2025-12-22	2.0600	2.0600	2.0600	2.0600	+0.980%	1	5,124	-36.893%
2025-12-03	2.0500	2.0500	2.0400	2.0400	+10.270%	189	5,124	-36.275%
2025-11-25	1.8500	1.8500	1.8500	1.8500	-12.322%	1	4,936	-29.730%
2025-11-20	2.1100	2.1100	2.1100	2.1100	-19.772%	18	4,937	-38.389%
2025-11-07	2.6300	2.6300	2.6300	2.6300	+59.394%	1	4,952	-50.570%
2025-10-20	1.6200	1.6500	1.6200	1.6500	-34.000%	2	4,951	-21.212%
2025-10-10	2.5000	2.5000	2.5000	2.5000	+49.701%	2	4,950	-48.000%
2025-10-09	1.6800	1.7000	1.6100	1.6700	+1.212%	6	4,952	-22.156%
2025-10-08	1.6500	1.6500	1.6500	1.6500	+3.774%	30	4,954	-21.212%
2025-10-03	1.5600	1.5900	1.5600	1.5900	+1.274%	22	4,924	-18.239%
2025-10-01	1.5700	1.5700	1.5700	1.5700	+1.290%	1	4,904	-17.197%
2025-09-30	1.5500	1.5500	1.5500	1.5500	+2.649%	1	4,903	-16.129%
2025-09-26	1.4500	1.5100	1.4500	1.5100	+4.861%	20	4,903	-13.907%
2025-09-15	1.4100	1.4400	1.3500	1.4400	-3.356%	2,432	4,886	-9.722%
2025-09-08	1.4500	1.4900	1.4500	1.4900	-10.778%	7	2,483	-12.752%
2025-09-02	1.6700	1.6700	1.6700	1.6700	-9.730%	1	2,490	-22.156%
2025-08-29	1.8500	1.8500	1.8500	1.8500	-1.596%	7	2,483	-29.730%
2025-08-28	1.8800	1.8800	1.8800	1.8800	+6.818%	2	2,483	-30.851%
2025-08-27	1.7600	1.7600	1.7600	1.7600	-6.383%	1	2,482	-26.136%
2025-08-07	1.8700	1.9000	1.8400	1.8800	+5.618%	141	2,482	-30.851%
2025-08-01	1.7800	1.7800	1.7600	1.7800	-3.784%	109	2,571	-26.966%
2025-07-31	1.6900	1.8500	1.6900	1.8500	+8.187%	2	2,466	-29.730%
2025-07-30	1.6900	1.8200	1.6900	1.7100	+11.765%	4	2,466	-23.977%
2025-07-25	1.4800	1.5300	1.4800	1.5300	-7.273%	57	2,464	-15.033%
2025-07-23	1.5700	1.6500	1.5700	1.6500	+4.430%	2	2,411	-21.212%
2025-07-22	1.6300	1.6900	1.5800	1.5800	-14.595%	3	2,411	-17.722%
2025-07-17	1.8300	1.9200	1.8300	1.8500	-10.194%	3	2,411	-29.730%
2025-07-16	1.9900	2.0600	1.9900	2.0600	+2.488%	2	2,411	-36.893%
2025-07-15	1.9500	2.0100	1.9500	2.0100	+1.005%	2	2,412	-35.323%
2025-07-14	1.8900	1.9900	1.8900	1.9900	-1.970%	2	2,413	-34.673%
2025-07-11	2.0300	2.0300	2.0300	2.0300	+7.979%	2	2,413	-35.961%
2025-07-10	2.0000	2.0000	1.8800	1.8800	-18.261%	11	2,411	-30.851%
2025-06-30	2.2900	2.3000	2.2900	2.3000	+4.072%	4	2,419	-43.478%
2025-06-02	2.2100	2.2100	2.2100	2.2100	+9.950%	1	2,415	-41.176%
2025-05-29	2.0500	2.0500	1.9600	2.0100	-11.454%	160	2,415	-35.323%
2025-05-22	2.1500	2.2700	2.1500	2.2700	+4.608%	2,000	2,286	-42.731%
2025-05-20	2.1700	2.1700	2.1700	2.1700	+6.897%	1	1,554	-40.092%
2025-05-16	2.0300	2.0300	2.0300	2.0300	-2.871%	16	1,553	-35.961%
2025-05-15	2.0900	2.0900	2.0900	2.0900	+3.980%	1	1,553	-37.799%
2025-05-13	1.9300	2.0100	1.9300	2.0100	-8.636%	5	1,552	-35.323%
2025-05-12	2.1700	2.2000	2.1700	2.2000	+2.804%	118	1,552	-40.909%
2025-05-05	2.1900	2.1900	2.1300	2.1400	-6.957%	140	1,552	-39.252%
2025-04-24	2.3000	2.3000	2.3000	2.3000	+0.437%	1	1,531	-43.478%
2025-04-23	2.2900	2.2900	2.2900	2.2900	-6.911%	1	1,532	-43.231%
2025-04-22	2.5500	2.5500	2.4600	2.4600	-3.529%	2	1,532	-47.154%
2025-04-14	2.5500	2.5500	2.5500	2.5500	-23.881%	2	1,534	-49.020%
2025-04-07	3.5000	3.5000	3.3500	3.3500	+11.667%	5	1,534	-61.194%
2025-04-04	3.0000	3.0000	3.0000	3.0000	+8.303%	2	1,535	-56.667%
2025-03-24	2.7700	2.7700	2.7700	2.7700	+6.538%	1	1,534	-53.069%
2025-03-21	2.6000	2.6000	2.6000	2.6000	+6.122%	2	1,535	-50.000%
2025-03-19	2.4900	2.4900	2.4500	2.4500	-5.769%	2	1,534	-46.939%
2025-03-05	2.6000	2.6000	2.6000	2.6000	0.000%	10	1,532	-50.000%
2025-03-03	2.6000	2.6000	2.6000	2.6000	-20.000%	2	1,522	-50.000%
2025-01-31	3.2500	3.2500	3.2500	3.2500	-2.108%	12	1,526	-60.000%
2024-12-16	3.3200	3.3200	3.3200	3.3200	+7.792%	1	1,525	-60.843%
2024-12-12	3.0800	3.0800	3.0800	3.0800	+8.451%	1	1,525	-57.792%
2024-12-09	2.8400	2.8400	2.8400	2.8400	-8.387%	6	1,524	-54.225%
2024-11-25	3.1000	3.1000	3.1000	3.1000	+9.929%	1	1,518	-58.065%
2024-11-08	2.8200	2.8200	2.8200	2.8200	-15.821%	2	1,517	-53.901%
2024-10-24	3.3000	3.3500	3.3000	3.3500	-1.471%	1,500	1,516	-61.194%
2024-10-17	3.4000	3.4000	3.4000	3.4000	0.000%	1	1,516	-61.765%
2024-10-09	3.4000	3.4000	3.4000	3.4000	+28.302%	1	1,515	-61.765%
2024-10-02	2.2000	2.6500	2.2000	2.6500	+10.417%	5	1,514	-50.943%
2024-10-01	2.4000	2.4000	2.4000	2.4000	-7.692%	1,500	1,509	-45.833%
2024-09-26	2.6600	2.6900	2.6000	2.6000	0.000%	9	9	-50.000%

.dark-mode .k4N600{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k4N600{ color: #333333; background-color: white; border: 2px solid #333333; }BEKE20270115P15BEKE Jan 15 2027 15.00 Put (BEKE270115P00015000)option OPRA

BEKE20270115P15
BEKE Jan 15 2027 15.00 Put (BEKE270115P00015000)
option OPRA