Dark

BEKE20270115P17
BEKE Jan 15 2027 17.00 Put (BEKE270115P00017000)
option OPRA

EOD

Jul 27, 2026

2.25-8.907%(-0.22)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	2.2500	2.2500	2.2500	2.2500	-8.907%	1	816	0.000%
2026-06-16	2.5500	2.5500	2.4700	2.4700	+7.391%	6	816	-8.907%
2026-06-04	2.3000	2.3000	2.3000	2.3000	+39.394%	1	810	-2.174%
2026-05-12	1.6500	1.6500	1.6500	1.6500	+3.125%	1	811	+36.364%
2026-05-06	1.7300	1.7300	1.6000	1.6000	-11.111%	11	811	+40.625%
2026-05-05	1.8000	1.8000	1.8000	1.8000	-28.571%	3	800	+25.000%
2026-04-14	2.6000	2.6000	2.5000	2.5200	-11.579%	8	800	-10.714%
2026-04-10	2.8500	2.8500	2.8500	2.8500	-22.973%	1	798	-21.053%
2026-03-31	3.7000	3.7000	3.7000	3.7000	+21.311%	2	797	-39.189%
2026-03-19	3.0500	3.0500	3.0500	3.0500	+3.390%	2	797	-26.230%
2026-03-13	2.9500	2.9500	2.9500	2.9500	0.000%	2	799	-23.729%
2026-02-26	2.8500	3.0000	2.8500	2.9500	+37.209%	427	800	-23.729%
2026-02-04	2.1500	2.1500	2.1500	2.1500	-12.245%	5	1,059	+4.651%
2026-02-03	2.4500	2.4500	2.4500	2.4500	+15.566%	5	1,064	-8.163%
2026-01-30	2.1200	2.1200	2.1200	2.1200	+1.435%	94	1,059	+6.132%
2026-01-28	2.2000	2.2000	2.0900	2.0900	-10.300%	60	1,059	+7.656%
2026-01-26	2.3100	2.3300	2.3000	2.3300	-10.039%	118	1,008	-3.433%
2026-01-05	2.5900	2.5900	2.5900	2.5900	-18.809%	2	907	-13.127%
2025-12-18	3.1900	3.1900	3.1900	3.1900	+3.236%	5	907	-29.467%
2025-12-16	3.0400	3.0900	3.0400	3.0900	-4.630%	15	902	-27.184%
2025-12-09	3.2400	3.2400	3.2400	3.2400	+9.459%	5	897	-30.556%
2025-12-04	2.9600	2.9600	2.9600	2.9600	-3.268%	6	896	-23.986%
2025-12-03	3.0600	3.0600	3.0600	3.0600	-0.649%	1	890	-26.471%
2025-12-02	3.1500	3.1500	3.0800	3.0800	-0.645%	10	891	-26.948%
2025-12-01	3.0500	3.1000	3.0500	3.1000	-16.216%	157	891	-27.419%
2025-11-07	3.7000	3.7000	3.7000	3.7000	+5.714%	5	829	-39.189%
2025-11-06	3.5000	3.5000	3.5000	3.5000	+25.000%	5	824	-35.714%
2025-10-20	2.8000	2.8000	2.8000	2.8000	+19.149%	1	819	-19.643%
2025-10-01	2.3500	2.3500	2.3500	2.3500	+4.444%	1	819	-4.255%
2025-09-26	2.2200	2.2500	2.2200	2.2500	-5.462%	3	819	0.000%
2025-09-23	2.3300	2.3800	2.3300	2.3800	+16.667%	153	819	-5.462%
2025-09-09	2.0400	2.0400	2.0400	2.0400	-11.304%	5	779	+10.294%
2025-09-08	2.3000	2.3000	2.3000	2.3000	-2.128%	12	784	-2.174%
2025-09-05	2.3500	2.3500	2.3500	2.3500	-16.667%	1	796	-4.255%
2025-08-29	2.7900	2.8200	2.7900	2.8200	+4.059%	26	823	-20.213%
2025-08-27	2.7100	2.7100	2.7100	2.7100	+20.444%	1	823	-16.974%
2025-08-26	2.2500	2.2500	2.2500	2.2500	-6.250%	2	824	0.000%
2025-08-25	2.4000	2.4000	2.4000	2.4000	-3.614%	5	824	-6.250%
2025-08-07	2.4900	2.4900	2.4900	2.4900	-16.722%	2	819	-9.639%
2025-08-06	2.9900	2.9900	2.9900	2.9900	+3.103%	2	817	-24.749%
2025-08-05	2.9000	2.9000	2.9000	2.9000	+3.571%	2	815	-22.414%
2025-08-04	2.7900	2.8000	2.7900	2.8000	+4.869%	9	813	-19.643%
2025-08-01	2.7000	2.7500	2.6700	2.6700	+2.692%	26	810	-15.730%
2025-07-31	2.6200	2.6200	2.6000	2.6000	+1.563%	5	788	-13.462%
2025-07-30	2.5600	2.5600	2.5600	2.5600	+8.017%	1	786	-12.109%
2025-07-28	2.3700	2.3700	2.3700	2.3700	+1.717%	77	785	-5.063%
2025-07-25	2.3400	2.3400	2.2900	2.3300	-0.427%	133	785	-3.433%
2025-07-24	2.2400	2.3400	2.2400	2.3400	+1.739%	2	704	-3.846%
2025-07-23	2.3900	2.4300	2.3000	2.3000	-4.167%	12	705	-2.174%
2025-07-22	2.4200	2.5400	2.4000	2.4000	-6.250%	3	695	-6.250%
2025-07-21	2.6000	2.6000	2.4700	2.5600	-1.916%	4	695	-12.109%
2025-07-18	2.6700	2.7600	2.6100	2.6100	-6.452%	81	696	-13.793%
2025-07-17	2.7400	2.7900	2.7400	2.7900	-5.743%	2	616	-19.355%
2025-07-16	2.8700	2.9600	2.8700	2.9600	+3.497%	2	615	-23.986%
2025-07-15	2.8300	2.8600	2.8300	2.8600	+1.779%	2	615	-21.329%
2025-07-14	2.7800	2.8600	2.7800	2.8100	-6.020%	3	615	-19.929%
2025-07-11	2.9100	2.9900	2.9100	2.9900	-2.288%	2	615	-24.749%
2025-07-08	3.0600	3.0600	3.0600	3.0600	-2.857%	5	615	-26.471%
2025-06-18	3.3000	3.3000	3.1500	3.1500	+18.868%	12	625	-28.571%
2025-06-16	2.6100	2.6500	2.6100	2.6500	-9.864%	5	625	-15.094%
2025-06-09	2.8600	2.9400	2.8600	2.9400	-7.547%	2	620	-23.469%
2025-05-28	3.1800	3.1800	3.1800	3.1800	+0.633%	3	619	-29.245%
2025-05-19	3.1600	3.1600	3.1600	3.1600	+3.947%	1	619	-28.797%
2025-05-15	2.9100	3.0400	2.9100	3.0400	+5.190%	22	618	-25.987%
2025-05-14	2.8500	2.9100	2.8500	2.8900	-12.424%	324	596	-22.145%
2025-05-08	3.3000	3.3000	3.3000	3.3000	+7.492%	3	272	-31.818%
2025-05-06	3.0700	3.0700	3.0700	3.0700	-0.968%	1	269	-26.710%
2025-05-01	3.1000	3.1000	3.1000	3.1000	+9.929%	1	268	-27.419%
2025-04-24	3.1000	3.1000	2.8200	2.8200	-6.000%	2	267	-20.213%
2025-04-23	3.1600	3.1600	3.0000	3.0000	-7.692%	3	266	-25.000%
2025-04-22	3.5100	3.5200	3.2500	3.2500	-4.130%	10	268	-30.769%
2025-04-16	3.3900	3.3900	3.3900	3.3900	-8.625%	6	269	-33.628%
2025-03-24	3.7100	3.7100	3.7100	3.7100	+6.609%	1	263	-39.353%
2025-03-20	3.5000	3.5000	3.4800	3.4800	+5.136%	6	264	-35.345%
2025-03-19	3.4300	3.4300	3.3100	3.3100	+11.074%	3	258	-32.024%
2025-03-17	2.9800	2.9800	2.9800	2.9800	-12.353%	30	255	-24.497%
2025-03-05	3.4600	3.4600	3.4000	3.4000	-6.077%	7	225	-33.824%
2025-03-03	3.6200	3.6200	3.6200	3.6200	+3.429%	1	218	-37.845%
2025-02-28	3.5000	3.5000	3.5000	3.5000	+6.061%	2	218	-35.714%
2025-02-26	3.3000	3.3000	3.3000	3.3000	-9.589%	3	218	-31.818%
2025-02-20	3.6500	3.6500	3.6500	3.6500	-7.595%	2	218	-38.356%
2025-02-11	3.9500	3.9500	3.9500	3.9500	-6.176%	1	218	-43.038%
2025-02-07	4.2100	4.2100	4.2100	4.2100	-5.393%	2	218	-46.556%
2025-01-03	4.4500	4.4500	4.4500	4.4500	+3.488%	2	217	-49.438%
2025-01-02	4.3000	4.3000	4.3000	4.3000	-2.273%	8	217	-47.674%
2024-12-31	4.4000	4.4000	4.4000	4.4000	+2.804%	1	210	-48.864%
2024-12-30	4.2800	4.2800	4.2800	4.2800	-0.465%	1	210	-47.430%
2024-12-26	4.3300	4.3300	4.3000	4.3000	-2.273%	2	210	-47.674%
2024-12-24	4.4000	4.4000	4.4000	4.4000	+1.852%	1	210	-48.864%
2024-12-13	4.3000	4.3200	4.3000	4.3200	+13.684%	14	210	-47.917%
2024-12-09	3.8000	3.8000	3.8000	3.8000	-9.953%	6	203	-40.789%
2024-11-29	4.2200	4.2200	4.2200	4.2200	+3.686%	2	203	-46.682%
2024-11-25	4.0700	4.0700	4.0700	4.0700	+2.778%	1	204	-44.717%
2024-11-15	3.9600	3.9600	3.9600	3.9600	-17.500%	2	203	-43.182%
2024-11-12	4.8000	4.8000	4.8000	4.8000	+31.507%	6	202	-53.125%
2024-11-08	3.6500	3.6500	3.6500	3.6500	-9.877%	2	196	-38.356%
2024-10-18	4.1000	4.1000	4.0500	4.0500	+5.195%	378	195	-44.444%
2024-10-04	3.5000	3.8500	3.5000	3.8500	+10.315%	4	7	-41.558%
2024-10-02	3.4900	3.4900	3.4900	3.4900	-4.121%	1	5	-35.530%
2024-09-26	3.6400	3.6400	3.6400	3.6400	0.000%	4	4	-38.187%

.dark-mode .K9x4qF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .K9x4qF{ color: #333333; background-color: white; border: 2px solid #333333; }BEKE20270115P17BEKE Jan 15 2027 17.00 Put (BEKE270115P00017000)option OPRA

BEKE20270115P17
BEKE Jan 15 2027 17.00 Put (BEKE270115P00017000)
option OPRA