Dark

BEP20261120C35
BEP Nov 20 2026 35.00 Call (BEP261120C00035000)
option OPRA

EOD

Oct 1, 2026

0.1000+100.000%(+0.0500)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.1000	0.0500	0.1000	+100.000%	30	2,041	0.000%
2026-09-30	0.0500	0.0500	0.0500	0.0500	-50.000%	3	2,025	+100.000%
2026-09-29	0.1000	0.1000	0.1000	0.1000	+25.000%	2	2,025	0.000%
2026-09-28	0.0700	0.1000	0.0700	0.0800	-20.000%	3	2,025	+25.000%
2026-09-25	0.1000	0.1000	0.1000	0.1000	0.000%	26	2,027	0.000%
2026-09-24	0.1500	0.1500	0.1000	0.1000	-33.333%	8	2,036	0.000%
2026-09-23	0.1500	0.1500	0.1500	0.1500	-21.053%	6	2,036	-33.333%
2026-09-22	0.2200	0.2200	0.1900	0.1900	-13.636%	2	2,031	-47.368%
2026-09-21	0.2500	0.2500	0.2000	0.2200	-4.348%	15	2,032	-54.545%
2026-09-18	0.2000	0.2300	0.2000	0.2300	+4.545%	31	2,033	-56.522%
2026-09-16	0.2200	0.2200	0.2200	0.2200	+46.667%	1	2,033	-54.545%
2026-09-15	0.2000	0.3000	0.1300	0.1500	-34.783%	19	2,033	-33.333%
2026-09-14	0.2500	0.4000	0.2000	0.2300	-34.286%	55	2,045	-56.522%
2026-09-11	0.3500	0.3500	0.3200	0.3500	-12.500%	77	2,096	-71.429%
2026-09-10	0.5000	0.5000	0.3900	0.4000	-56.044%	20	2,170	-75.000%
2026-09-08	0.6900	0.9100	0.6900	0.9100	+49.180%	4	2,170	-89.011%
2026-09-04	0.7500	0.7500	0.5000	0.6100	+45.238%	17	2,168	-83.607%
2026-09-03	0.4500	0.4500	0.4200	0.4200	-16.000%	6	2,168	-76.190%
2026-09-02	0.5400	0.5400	0.5000	0.5000	0.000%	483	2,171	-80.000%
2026-09-01	0.5200	0.5500	0.5000	0.5000	-23.077%	99	1,738	-80.000%
2026-08-31	0.6100	0.7500	0.5800	0.6500	+25.000%	38	1,675	-84.615%
2026-08-28	0.8500	0.8800	0.5200	0.5200	-22.388%	57	1,661	-80.769%
2026-08-27	0.8400	0.8400	0.6700	0.6700	-16.250%	9	1,679	-85.075%
2026-08-26	0.8600	0.8600	0.7600	0.8000	-20.792%	39	1,674	-87.500%
2026-08-25	1.0100	1.0100	1.0100	1.0100	+13.483%	2	1,673	-90.099%
2026-08-24	1.0500	1.0500	0.7900	0.8900	-14.423%	83	1,675	-88.764%
2026-08-21	1.1500	1.2000	0.9500	1.0400	-9.565%	7	1,695	-90.385%
2026-08-20	1.2000	1.2000	1.0700	1.1500	-8.730%	467	1,695	-91.304%
2026-08-19	1.2500	1.2600	1.2500	1.2600	+26.000%	13	2,071	-92.063%
2026-08-18	1.7400	1.7400	1.0000	1.0000	-53.488%	97	2,064	-90.000%
2026-08-14	2.4000	2.4000	2.1500	2.1500	-2.273%	17	2,136	-95.349%
2026-08-13	1.8600	2.2000	1.8600	2.2000	+25.714%	112	2,137	-95.455%
2026-08-12	2.0000	2.0000	1.7500	1.7500	-12.500%	8	2,039	-94.286%
2026-08-11	1.6000	2.0000	1.6000	2.0000	+37.931%	8	2,044	-95.000%
2026-08-10	1.2000	1.4500	1.2000	1.4500	+9.023%	232	2,048	-93.103%
2026-08-07	1.4000	1.4000	1.3300	1.3300	+13.675%	12	1,959	-92.481%
2026-08-06	1.4000	1.4000	1.1500	1.1700	-2.500%	30	1,960	-91.453%
2026-08-05	1.4000	1.4000	1.2000	1.2000	-22.581%	54	1,937	-91.667%
2026-08-04	1.5000	1.6500	1.3400	1.5500	-13.889%	184	1,915	-93.548%
2026-08-03	1.4000	2.0800	1.4000	1.8000	+22.449%	52	1,907	-94.444%
2026-07-31	1.3500	1.5000	1.2000	1.4700	+5.000%	129	1,908	-93.197%
2026-07-30	1.5000	1.5000	1.3900	1.4000	+16.667%	322	1,920	-92.857%
2026-07-29	1.2000	1.2000	1.1500	1.2000	-4.000%	47	1,884	-91.667%
2026-07-28	1.2000	1.2500	1.1000	1.2500	-3.846%	48	1,903	-92.000%
2026-07-27	1.6000	1.6000	1.2700	1.3000	-23.529%	110	1,905	-92.308%
2026-07-24	1.6200	1.7000	1.5000	1.7000	+25.926%	90	1,866	-94.118%
2026-07-22	1.7000	1.7000	1.2300	1.3500	+8.000%	24	1,836	-92.593%
2026-07-21	1.1200	1.2500	1.1200	1.2500	0.000%	2	1,832	-92.000%
2026-07-20	1.3000	1.3500	1.2500	1.2500	+8.696%	20	1,832	-92.000%
2026-07-17	1.3500	1.3500	1.1500	1.1500	+4.545%	46	1,821	-91.304%
2026-07-16	1.4100	1.4100	1.0600	1.1000	-29.032%	52	1,835	-90.909%
2026-07-15	1.5200	1.6500	1.5200	1.5500	+22.047%	35	1,834	-93.548%
2026-07-13	1.3500	1.3800	1.2400	1.2700	-13.605%	13	1,834	-92.126%
2026-07-10	1.8500	1.8500	1.3400	1.4700	-13.529%	40	1,832	-93.197%
2026-07-09	2.2000	2.2000	1.7000	1.7000	-8.602%	38	1,851	-94.118%
2026-07-08	1.6700	2.0000	1.6700	1.8600	+11.377%	18	1,818	-94.624%
2026-07-07	2.0000	2.1000	1.6700	1.6700	-14.796%	16	1,802	-94.012%
2026-07-02	2.7000	2.7000	1.9600	1.9600	-21.600%	22	1,794	-94.898%
2026-07-01	2.6000	2.6000	2.5000	2.5000	+2.881%	3	1,794	-96.000%
2026-06-30	2.4500	2.4500	2.4300	2.4300	-10.000%	2	1,793	-95.885%
2026-06-29	2.7000	2.7000	2.5000	2.7000	-10.596%	3	1,793	-96.296%
2026-06-26	3.0600	3.0600	3.0200	3.0200	-2.581%	36	1,791	-96.689%
2026-06-25	3.3200	3.3200	3.0000	3.1000	+3.333%	9	1,826	-96.774%
2026-06-24	3.0000	3.1000	3.0000	3.0000	-6.250%	3	1,817	-96.667%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-11.111%	1	1,817	-96.875%
2026-06-22	3.0300	3.6000	2.8800	3.6000	+16.129%	7	1,817	-97.222%
2026-06-18	3.1000	3.1000	3.1000	3.1000	+13.139%	1	1,819	-96.774%
2026-06-17	2.9500	2.9500	2.7400	2.7400	-4.530%	2	1,819	-96.350%
2026-06-16	2.7500	3.0000	2.7500	2.8700	+8.712%	13	1,819	-96.516%
2026-06-15	2.6400	2.6400	2.6400	2.6400	-5.376%	1	1,819	-96.212%
2026-06-12	3.3500	3.3500	2.7900	2.7900	-32.771%	175	1,819	-96.416%
2026-06-11	3.7800	4.1500	3.7800	4.1500	+22.419%	2	1,869	-97.590%
2026-06-10	3.8000	3.8000	3.3900	3.3900	-14.394%	4	1,871	-97.050%
2026-06-09	4.2000	4.2000	3.9600	3.9600	-11.011%	129	1,870	-97.475%
2026-06-08	4.4500	4.4500	4.4500	4.4500	+5.952%	1	1,935	-97.753%
2026-06-05	4.4500	4.4500	4.1100	4.2000	-25.000%	7	1,934	-97.619%
2026-06-04	5.6000	5.6000	5.6000	5.6000	+12.000%	2	1,934	-98.214%
2026-06-02	4.5000	5.0000	4.5000	5.0000	+21.951%	7	1,934	-98.000%
2026-06-01	4.1000	4.1000	4.1000	4.1000	-9.492%	1	1,939	-97.561%
2026-05-29	4.5400	4.5400	4.5300	4.5300	+0.667%	5	1,939	-97.792%
2026-05-28	4.9000	4.9000	4.5000	4.5000	+9.756%	109	1,944	-97.778%
2026-05-27	3.6700	4.3600	3.6700	4.1000	+2.500%	181	2,028	-97.561%
2026-05-26	4.0000	4.0000	4.0000	4.0000	+21.212%	1	2,114	-97.500%
2026-05-22	3.3000	3.3000	3.3000	3.3000	+14.583%	1	2,114	-96.970%
2026-05-21	2.8800	2.8800	2.8800	2.8800	+5.882%	10	2,104	-96.528%
2026-05-20	2.7000	2.7700	2.7000	2.7200	-6.207%	57	2,104	-96.324%
2026-05-18	2.9000	2.9000	2.9000	2.9000	+18.367%	1	2,072	-96.552%
2026-05-15	2.1600	2.4500	2.1200	2.4500	-4.669%	4	2,072	-95.918%
2026-05-14	2.6500	2.7000	2.5700	2.5700	-4.815%	28	2,069	-96.109%
2026-05-13	2.5000	2.7000	2.5000	2.7000	+3.846%	3	2,048	-96.296%
2026-05-12	2.6500	2.6500	2.6000	2.6000	-3.704%	2	2,048	-96.154%
2026-05-11	2.8000	2.8000	2.7000	2.7000	+1.887%	37	2,048	-96.296%
2026-05-08	2.6000	2.6500	2.6000	2.6500	-5.357%	30	2,011	-96.226%
2026-05-07	2.8000	2.8000	2.8000	2.8000	+1.449%	1	1,981	-96.429%
2026-05-06	2.9000	2.9000	2.7600	2.7600	+16.456%	8	1,981	-96.377%
2026-05-05	2.1000	2.4000	2.1000	2.3700	+24.084%	12	1,973	-95.781%
2026-05-04	1.9100	1.9100	1.9100	1.9100	-23.600%	72	1,965	-94.764%
2026-05-01	2.1400	2.7500	2.1400	2.5000	+8.696%	72	1,849	-96.000%
2026-04-30	2.0900	2.3000	2.0900	2.3000	+6.977%	17	1,849	-95.652%
2026-04-29	3.1000	3.1000	2.1500	2.1500	-28.333%	30	1,832	-95.349%
2026-04-28	1.9500	3.0000	1.9500	3.0000	+13.208%	8	1,803	-96.667%
2026-04-24	2.6500	2.6500	2.6500	2.6500	+15.217%	1	1,803	-96.226%
2026-04-22	2.3000	2.3000	2.3000	2.3000	+17.347%	12	1,804	-95.652%
2026-04-21	2.8000	2.8000	1.9600	1.9600	-36.570%	42	1,775	-94.898%
2026-04-20	2.9700	3.1000	2.9700	3.0900	+3.000%	18	1,775	-96.764%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-1.639%	7	1,759	-96.667%
2026-04-16	3.8000	3.9000	3.0500	3.0500	-15.278%	33	1,758	-96.721%
2026-04-15	3.3200	3.6000	3.2100	3.6000	+5.882%	38	1,751	-97.222%
2026-04-14	3.3000	3.4000	3.3000	3.4000	+14.478%	2	1,770	-97.059%
2026-04-13	3.4000	3.4000	2.9300	2.9700	-10.000%	50	1,768	-96.633%
2026-04-10	2.9000	3.3000	2.9000	3.3000	+14.583%	24	1,764	-96.970%
2026-04-09	3.1000	3.1000	2.7900	2.8800	+17.551%	51	1,746	-96.528%
2026-04-07	2.5500	2.5500	2.4500	2.4500	-6.489%	15	1,743	-95.918%
2026-04-06	2.6200	2.6200	2.6200	2.6200	-12.667%	1	1,728	-96.183%
2026-04-02	2.8000	3.0000	2.8000	3.0000	+20.000%	17	1,710	-96.667%
2026-04-01	2.1000	2.5000	2.1000	2.5000	+4.603%	13	1,710	-96.000%
2026-03-31	2.3900	2.3900	2.3900	2.3900	+3.913%	2	1,697	-95.816%
2026-03-30	2.3000	2.3000	2.3000	2.3000	+4.545%	2	1,697	-95.652%
2026-03-27	2.2000	2.2000	2.2000	2.2000	+16.402%	5	1,697	-95.455%
2026-03-26	2.0000	2.1500	1.8900	1.8900	-13.699%	3	1,692	-94.709%
2026-03-25	2.2400	2.2400	2.0000	2.1900	+9.500%	88	1,691	-95.434%
2026-03-24	1.5000	2.0500	1.5000	2.0000	+33.333%	8	1,645	-95.000%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-18.919%	1	1,637	-93.333%
2026-03-20	1.9200	1.9200	1.8500	1.8500	-6.091%	12	1,636	-94.595%
2026-03-19	1.9700	1.9700	1.9700	1.9700	+3.684%	1	1,624	-94.924%
2026-03-17	1.8100	1.9000	1.8100	1.9000	+11.765%	330	1,623	-94.737%
2026-03-16	1.7000	1.7000	1.7000	1.7000	+3.030%	632	1,293	-94.118%
2026-03-13	1.9000	1.9000	1.6000	1.6500	-8.333%	56	662	-93.939%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+5.882%	2	705	-94.444%
2026-03-10	1.5500	1.7500	1.5500	1.7000	+3.030%	81	707	-94.118%
2026-03-09	1.4700	1.6500	1.4500	1.6500	+3.125%	55	632	-93.939%
2026-03-06	1.5000	1.6100	1.5000	1.6000	0.000%	5	588	-93.750%
2026-03-05	1.7300	1.7300	1.6000	1.6000	0.000%	3	585	-93.750%
2026-03-04	1.7000	2.0000	1.6000	1.6000	-16.667%	386	584	-93.750%
2026-03-03	1.8400	1.9200	1.5800	1.9200	-20.000%	5	600	-94.792%
2026-03-02	2.0000	2.4000	2.0000	2.4000	+1.695%	14	600	-95.833%
2026-02-27	2.3600	2.3600	2.3600	2.3600	-3.673%	2	611	-95.763%
2026-02-26	1.9300	2.6000	1.9300	2.4500	+16.667%	162	613	-95.918%
2026-02-25	2.1000	2.1000	2.1000	2.1000	+0.962%	2	490	-95.238%
2026-02-24	2.0800	2.0800	2.0800	2.0800	-0.478%	10	490	-95.192%
2026-02-23	2.3600	2.3700	2.0900	2.0900	-0.476%	11	480	-95.215%
2026-02-20	1.9000	2.1500	1.9000	2.1000	+7.692%	59	469	-95.238%
2026-02-19	1.7700	1.9500	1.7700	1.9500	+2.632%	9	410	-94.872%
2026-02-18	2.2500	2.2500	1.9000	1.9000	-11.628%	8	401	-94.737%
2026-02-17	1.8600	2.1500	1.8600	2.1500	-10.042%	30	393	-95.349%
2026-02-12	2.1000	2.3900	2.1000	2.3900	+32.778%	6	363	-95.816%
2026-02-09	1.8000	1.8000	1.8000	1.8000	+9.091%	4	357	-94.444%
2026-02-06	1.5000	1.8000	1.5000	1.6500	+12.245%	17	353	-93.939%
2026-02-03	1.6000	1.6000	1.4700	1.4700	-2.649%	3	336	-93.197%
2026-02-02	1.5100	1.5100	1.5100	1.5100	+20.800%	1	333	-93.377%
2026-01-30	1.3500	1.3500	1.2500	1.2500	+31.579%	8	332	-92.000%
2026-01-28	0.9500	0.9500	0.9500	0.9500	-5.000%	1	329	-89.474%
2026-01-27	1.0700	1.0700	1.0000	1.0000	-16.667%	10	328	-90.000%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+14.286%	1	318	-91.667%
2026-01-22	1.0500	1.0500	1.0500	1.0500	+12.903%	1	319	-90.476%
2026-01-21	1.0500	1.0500	0.7000	0.9300	-7.000%	24	318	-89.247%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-9.091%	2	306	-90.000%
2026-01-14	1.3000	1.3000	1.1000	1.1000	+4.762%	6	304	-90.909%
2026-01-13	0.9000	1.0500	0.8500	1.0500	+40.000%	75	298	-90.476%
2026-01-08	0.9000	1.0000	0.7500	0.7500	-11.765%	4	223	-86.667%
2026-01-07	0.9500	0.9500	0.8000	0.8500	-15.000%	4	219	-88.235%
2026-01-06	1.0000	1.0000	1.0000	1.0000	0.000%	4	215	-90.000%
2026-01-05	1.0000	1.0100	0.8800	1.0000	+5.263%	30	184	-90.000%
2026-01-02	0.8400	0.9500	0.8400	0.9500	+11.765%	12	184	-89.474%
2025-12-31	0.8000	0.8500	0.7600	0.8500	+13.333%	3	170	-88.235%
2025-12-30	0.8000	0.8500	0.7500	0.7500	-6.250%	3	170	-86.667%
2025-12-26	0.8000	0.8000	0.8000	0.8000	-5.882%	1	167	-87.500%
2025-12-23	0.7700	0.8500	0.7700	0.8500	0.000%	17	166	-88.235%
2025-12-22	0.8300	0.8500	0.8000	0.8500	+21.429%	51	149	-88.235%
2025-12-19	0.7000	0.7000	0.7000	0.7000	-7.895%	1	124	-85.714%
2025-12-17	0.7000	0.8600	0.7000	0.7600	-30.909%	15	123	-86.842%
2025-12-15	1.0000	1.1700	1.0000	1.1000	-8.333%	5	122	-90.909%
2025-12-12	1.1000	1.2000	1.1000	1.2000	0.000%	2	118	-91.667%
2025-12-11	1.2000	1.2000	1.2000	1.2000	-7.692%	1	118	-91.667%
2025-12-10	1.1000	1.3000	1.1000	1.3000	+4.000%	32	117	-92.308%
2025-12-09	1.2500	1.2500	1.2500	1.2500	0.000%	4	106	-92.000%
2025-12-08	1.2500	1.2500	1.2500	1.2500	+5.932%	10	106	-92.000%
2025-12-05	1.3900	1.3900	1.0200	1.1800	+12.381%	8	98	-91.525%
2025-11-24	1.5700	1.5700	1.0500	1.0500	-27.586%	35	90	-90.476%
2025-11-18	1.2500	1.4500	1.2500	1.4500	-12.121%	21	65	-93.103%
2025-11-12	1.6500	1.6500	1.6500	1.6500	0.000%	1	43	-93.939%
2025-11-11	1.7000	1.8000	1.5700	1.6500	-31.250%	23	43	-93.939%
2025-11-10	2.4000	2.4000	2.4000	2.4000	+11.628%	1	43	-95.833%
2025-11-07	2.1500	2.1500	2.1500	2.1500	+2.381%	1	43	-95.349%
2025-11-06	2.0000	2.1000	2.0000	2.1000	+2.439%	4	43	-95.238%
2025-11-05	2.8600	2.8600	2.0500	2.0500	-21.756%	2	43	-95.122%
2025-11-04	2.5000	2.6200	2.5000	2.6200	-2.963%	7	43	-96.183%
2025-11-03	2.5000	2.8000	2.5000	2.7000	+15.880%	27	26	-96.296%
2025-10-31	2.3300	2.3300	2.3300	2.3300	-4.508%	1	26	-95.708%
2025-10-30	2.4400	2.4400	2.4400	2.4400	+1.667%	1	26	-95.902%
2025-10-29	2.7500	2.7500	2.4000	2.4000	-10.781%	19	25	-95.833%
2025-10-28	2.0000	2.7900	2.0000	2.6900	0.000%	9	8	-96.283%