Dark

BEP20261120C30
BEP Nov 20 2026 30.00 Call (BEP261120C00030000)
option OPRA

EOD

Oct 1, 2026

0.6900+25.455%(+0.1400)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6000	0.6900	0.5600	0.6900	+25.455%	5	783	0.000%
2026-09-30	0.5000	0.6000	0.5000	0.5500	+10.000%	25	782	+25.455%
2026-09-29	0.5000	0.5000	0.4500	0.5000	-9.091%	10	757	+38.000%
2026-09-28	0.5000	0.6000	0.5000	0.5500	-21.429%	15	747	+25.455%
2026-09-25	0.7500	0.8000	0.7000	0.7000	+1.449%	13	745	-1.429%
2026-09-24	0.8200	0.8300	0.6000	0.6900	-37.273%	74	737	0.000%
2026-09-23	1.1500	1.1500	1.1000	1.1000	-21.429%	2	672	-37.273%
2026-09-22	1.4000	1.4000	1.4000	1.4000	+3.704%	1	670	-50.714%
2026-09-21	1.4000	1.4000	1.3500	1.3500	-10.000%	3	669	-48.889%
2026-09-18	1.2500	1.5000	1.1100	1.5000	+7.143%	15	666	-54.000%
2026-09-17	1.2000	1.4000	1.2000	1.4000	+16.667%	18	653	-50.714%
2026-09-16	1.2500	1.2500	1.2000	1.2000	+16.505%	6	635	-42.500%
2026-09-15	1.4000	1.4500	1.0300	1.0300	-31.333%	16	637	-33.010%
2026-09-14	1.6000	1.6000	1.5000	1.5000	-51.613%	14	626	-54.000%
2026-09-09	3.2000	3.2000	3.1000	3.1000	+8.392%	2	636	-77.742%
2026-09-08	2.8600	2.8600	2.8600	2.8600	+19.167%	2	637	-75.874%
2026-09-01	2.4000	2.5300	2.4000	2.4000	-10.448%	3	639	-71.250%
2026-08-31	2.6800	2.6800	2.6800	2.6800	-0.741%	2	640	-74.254%
2026-08-28	2.7000	2.7000	2.7000	2.7000	-47.266%	1	642	-74.444%
2026-08-17	5.4000	5.4000	5.1200	5.1200	-9.541%	12	642	-86.523%
2026-08-13	5.6600	5.6600	5.6600	5.6600	+11.637%	1	650	-87.809%
2026-08-12	5.0700	5.0700	5.0700	5.0700	+13.933%	8	651	-86.391%
2026-08-11	4.4500	4.4500	4.4500	4.4500	+8.537%	3	653	-84.494%
2026-08-10	4.1000	4.1000	4.1000	4.1000	-16.155%	3	651	-83.171%
2026-07-27	4.8900	4.8900	4.8900	4.8900	+28.684%	1	654	-85.890%
2026-07-22	3.9000	4.7100	3.8000	3.8000	-1.299%	32	655	-81.842%
2026-07-20	3.8000	3.8500	3.8000	3.8500	+14.925%	30	625	-82.078%
2026-07-17	3.3200	3.3500	3.3200	3.3500	-16.250%	45	605	-79.403%
2026-07-10	4.0000	4.1200	3.8000	4.0000	-21.569%	46	562	-82.750%
2026-07-02	5.7000	5.7000	5.1000	5.1000	-17.742%	151	560	-86.471%
2026-06-29	6.2000	6.2000	6.2000	6.2000	-8.824%	2	560	-88.871%
2026-06-18	6.4000	6.8000	6.4000	6.8000	+1.796%	5	565	-89.853%
2026-06-10	6.6800	6.6800	6.6800	6.6800	-10.933%	1	565	-89.671%
2026-06-05	8.2400	8.2400	7.5000	7.5000	-5.660%	2	566	-90.800%
2026-06-04	7.9500	7.9500	7.9500	7.9500	-5.357%	2	566	-91.321%
2026-06-02	8.1000	8.4000	8.1000	8.4000	+2.439%	6	566	-91.786%
2026-05-29	8.0000	8.2000	8.0000	8.2000	+1.235%	2	567	-91.585%
2026-05-28	7.7200	8.1000	7.6400	8.1000	+44.643%	33	568	-91.481%
2026-05-20	5.2000	5.6000	5.2000	5.6000	+13.590%	4	575	-87.679%
2026-05-15	4.9300	4.9300	4.9300	4.9300	-1.400%	1	577	-86.004%
2026-05-12	5.0000	5.0000	5.0000	5.0000	-14.384%	2	576	-86.200%
2026-05-07	5.8400	5.8400	5.8400	5.8400	+19.184%	1	576	-88.185%
2026-05-05	4.9000	4.9000	4.9000	4.9000	+6.754%	1	576	-85.918%
2026-05-04	4.5300	4.7100	4.5300	4.5900	-8.566%	21	576	-84.967%
2026-04-30	4.9000	5.0700	4.9000	5.0200	-18.374%	22	596	-86.255%
2026-04-29	5.8000	6.1500	5.8000	6.1500	+23.000%	10	616	-88.780%
2026-04-28	5.1700	5.1700	5.0000	5.0000	-12.281%	4	626	-86.200%
2026-04-24	5.7000	5.7000	5.7000	5.7000	+12.426%	1	622	-87.895%
2026-04-23	5.0700	5.0700	5.0700	5.0700	-3.612%	1	622	-86.391%
2026-04-22	5.2600	5.2600	5.2600	5.2600	+1.544%	1	621	-86.882%
2026-04-21	5.1800	5.1800	5.1800	5.1800	-19.063%	2	621	-86.680%
2026-04-20	6.4000	6.4000	6.4000	6.4000	+6.667%	1	621	-89.219%
2026-04-17	6.0000	6.0000	6.0000	6.0000	-3.226%	1	620	-88.500%
2026-04-14	6.2200	6.3000	6.2000	6.2000	+15.456%	11	620	-88.871%
2026-04-07	5.3700	5.3700	5.3700	5.3700	+1.321%	2	618	-87.151%
2026-04-06	5.3000	5.3000	5.3000	5.3000	-3.636%	15	616	-86.981%
2026-04-02	5.2000	5.5000	5.2000	5.5000	+10.000%	12	613	-87.455%
2026-04-01	4.4000	5.0000	4.4000	5.0000	+2.041%	2	613	-86.200%
2026-03-31	4.9000	4.9000	4.9000	4.9000	+4.255%	1	612	-85.918%
2026-03-30	4.7000	4.7000	4.7000	4.7000	+17.500%	20	612	-85.319%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-7.621%	1	632	-82.750%
2026-03-25	4.3300	4.3300	4.3300	4.3300	+15.160%	3	631	-84.065%
2026-03-23	3.4000	3.7600	3.4000	3.7600	+5.322%	2	631	-81.649%
2026-03-16	3.5700	3.5700	3.5700	3.5700	-4.800%	10	630	-80.672%
2026-03-12	3.7500	3.7500	3.7500	3.7500	+1.351%	63	620	-81.600%
2026-03-11	3.8000	3.9500	3.7000	3.7000	+8.824%	18	620	-81.351%
2026-03-09	3.2600	3.4000	3.2600	3.4000	+6.250%	24	610	-79.706%
2026-03-06	3.2000	3.2000	3.2000	3.2000	-10.864%	1	610	-78.438%
2026-03-05	3.6000	3.6500	3.4700	3.5900	-4.267%	13	610	-80.780%
2026-03-04	3.9000	3.9000	3.4500	3.7500	-16.667%	6	603	-81.600%
2026-03-02	4.1700	4.5000	4.1700	4.5000	+9.756%	11	601	-84.667%
2026-02-27	4.1000	4.1000	4.1000	4.1000	-12.766%	2	592	-83.171%
2026-02-26	4.6000	4.8000	4.2800	4.7000	+4.911%	21	592	-85.319%
2026-02-23	3.7800	4.4800	3.7800	4.4800	+17.277%	5	578	-84.598%
2026-02-19	3.8200	3.8200	3.8200	3.8200	-2.051%	50	576	-81.937%
2026-02-18	3.9000	3.9000	3.9000	3.9000	-17.548%	2	576	-82.308%
2026-02-17	4.4600	4.7600	4.4600	4.7300	+16.790%	59	575	-85.412%
2026-02-13	4.0500	4.0500	4.0500	4.0500	+8.289%	10	604	-82.963%
2026-02-11	3.7400	3.7400	3.7400	3.7400	+10.000%	1	604	-81.551%
2026-02-10	3.8700	4.0000	3.4000	3.4000	-10.526%	5	604	-79.706%
2026-02-09	3.8000	3.8000	3.8000	3.8000	+16.564%	1	603	-81.842%
2026-02-06	3.2200	3.2600	3.2200	3.2600	+10.508%	2	603	-78.834%
2026-02-05	2.8900	3.0000	2.8900	2.9500	-13.490%	85	603	-76.610%
2026-02-03	3.2700	3.4100	3.2700	3.4100	+8.254%	6	523	-79.765%
2026-02-02	3.0800	3.1500	3.0800	3.1500	-1.563%	11	523	-78.095%
2026-01-30	2.5000	3.2700	2.5000	3.2000	+40.969%	37	512	-78.438%
2026-01-28	2.2400	2.2700	2.2400	2.2700	-1.732%	4	485	-69.604%
2026-01-26	2.3500	2.3500	2.1000	2.3100	+2.212%	10	481	-70.130%
2026-01-23	2.2200	2.2600	2.0500	2.2600	+3.670%	17	480	-69.469%
2026-01-22	2.3000	2.4000	2.1200	2.1800	+9.000%	183	474	-68.349%
2026-01-21	2.0800	2.0800	1.9000	2.0000	-4.306%	19	294	-65.500%
2026-01-20	2.0200	2.0900	2.0200	2.0900	-5.000%	4	281	-66.986%
2026-01-16	2.6100	2.6100	2.2000	2.2000	+1.852%	31	247	-68.636%
2026-01-15	2.2100	2.2100	2.1600	2.1600	-6.087%	10	247	-68.056%
2026-01-13	2.2000	2.3000	2.2000	2.3000	+76.923%	10	237	-70.000%
2026-01-12	1.3000	1.3000	1.3000	1.3000	-31.579%	12	227	-46.923%
2026-01-08	1.9000	1.9000	1.9000	1.9000	-14.414%	3	215	-63.684%
2026-01-06	2.2000	2.2500	2.1700	2.2200	+3.256%	20	218	-68.919%
2026-01-05	2.3000	2.3000	1.9000	2.1500	+2.381%	28	170	-67.907%
2026-01-02	2.1000	2.1000	2.1000	2.1000	+11.702%	10	170	-67.143%
2025-12-31	1.4500	1.8800	1.4500	1.8800	-6.000%	11	159	-63.298%
2025-12-29	1.9700	2.0100	1.9500	2.0000	-18.033%	10	159	-65.500%
2025-12-26	2.4400	2.4400	2.4400	2.4400	+28.421%	1	149	-71.721%
2025-12-19	1.2500	1.9000	1.2500	1.9000	+3.825%	21	149	-63.684%
2025-12-18	1.8500	1.8700	1.8300	1.8300	-20.435%	63	139	-62.295%
2025-12-16	2.3000	2.3000	2.3000	2.3000	-5.738%	80	122	-70.000%
2025-12-11	2.4400	2.4400	2.4400	2.4400	-15.862%	4	117	-71.721%
2025-12-05	2.9000	2.9000	2.9000	2.9000	-5.537%	2	117	-76.207%
2025-12-02	3.0700	3.0700	3.0700	3.0700	+5.862%	10	118	-77.524%
2025-11-20	3.1200	3.2500	2.9000	2.9000	-3.333%	10	113	-76.207%
2025-11-17	2.7400	3.0700	2.6500	3.0000	-11.765%	15	116	-77.000%
2025-11-12	3.4000	3.4000	3.4000	3.4000	-23.077%	2	104	-79.706%
2025-11-10	4.2900	4.4400	4.2900	4.4200	+10.500%	5	104	-84.389%
2025-11-05	2.3500	4.0000	2.3500	4.0000	+11.111%	60	103	-82.750%
2025-11-03	3.6000	3.6000	3.6000	3.6000	-15.294%	1	103	-80.833%
2025-10-30	4.2500	4.2500	4.2500	4.2500	-7.205%	1	103	-83.765%
2025-10-29	4.7500	4.7500	4.5300	4.5800	-2.345%	101	102	-84.934%
2025-10-28	4.8000	4.8000	4.5100	4.6900	+43.425%	8	10	-85.288%
2025-10-27	3.2800	3.2800	3.2700	3.2700	0.000%	2	2	-78.899%