Dark

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

EOD

Jul 30, 2026

1.40+16.667%(+0.20)322

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.5000	1.5000	1.3900	1.4000	+16.667%	322	1,920	0.000%
2026-07-29	1.2000	1.2000	1.1500	1.2000	-4.000%	47	1,884	+16.667%
2026-07-28	1.2000	1.2500	1.1000	1.2500	-3.846%	48	1,903	+12.000%
2026-07-27	1.6000	1.6000	1.2700	1.3000	-23.529%	110	1,905	+7.692%
2026-07-24	1.6200	1.7000	1.5000	1.7000	+25.926%	90	1,866	-17.647%
2026-07-22	1.7000	1.7000	1.2300	1.3500	+8.000%	24	1,836	+3.704%
2026-07-21	1.1200	1.2500	1.1200	1.2500	0.000%	2	1,832	+12.000%
2026-07-20	1.3000	1.3500	1.2500	1.2500	+8.696%	20	1,832	+12.000%
2026-07-17	1.3500	1.3500	1.1500	1.1500	+4.545%	46	1,821	+21.739%
2026-07-16	1.4100	1.4100	1.0600	1.1000	-29.032%	52	1,835	+27.273%
2026-07-15	1.5200	1.6500	1.5200	1.5500	+22.047%	35	1,834	-9.677%
2026-07-13	1.3500	1.3800	1.2400	1.2700	-13.605%	13	1,834	+10.236%
2026-07-10	1.8500	1.8500	1.3400	1.4700	-13.529%	40	1,832	-4.762%
2026-07-09	2.2000	2.2000	1.7000	1.7000	-8.602%	38	1,851	-17.647%
2026-07-08	1.6700	2.0000	1.6700	1.8600	+11.377%	18	1,818	-24.731%
2026-07-07	2.0000	2.1000	1.6700	1.6700	-14.796%	16	1,802	-16.168%
2026-07-02	2.7000	2.7000	1.9600	1.9600	-21.600%	22	1,794	-28.571%
2026-07-01	2.6000	2.6000	2.5000	2.5000	+2.881%	3	1,794	-44.000%
2026-06-30	2.4500	2.4500	2.4300	2.4300	-10.000%	2	1,793	-42.387%
2026-06-29	2.7000	2.7000	2.5000	2.7000	-10.596%	3	1,793	-48.148%
2026-06-26	3.0600	3.0600	3.0200	3.0200	-2.581%	36	1,791	-53.642%
2026-06-25	3.3200	3.3200	3.0000	3.1000	+3.333%	9	1,826	-54.839%
2026-06-24	3.0000	3.1000	3.0000	3.0000	-6.250%	3	1,817	-53.333%
2026-06-23	3.2000	3.2000	3.2000	3.2000	-11.111%	1	1,817	-56.250%
2026-06-22	3.0300	3.6000	2.8800	3.6000	+16.129%	7	1,817	-61.111%
2026-06-18	3.1000	3.1000	3.1000	3.1000	+13.139%	1	1,819	-54.839%
2026-06-17	2.9500	2.9500	2.7400	2.7400	-4.530%	2	1,819	-48.905%
2026-06-16	2.7500	3.0000	2.7500	2.8700	+8.712%	13	1,819	-51.220%
2026-06-15	2.6400	2.6400	2.6400	2.6400	-5.376%	1	1,819	-46.970%
2026-06-12	3.3500	3.3500	2.7900	2.7900	-32.771%	175	1,819	-49.821%
2026-06-11	3.7800	4.1500	3.7800	4.1500	+22.419%	2	1,869	-66.265%
2026-06-10	3.8000	3.8000	3.3900	3.3900	-14.394%	4	1,871	-58.702%
2026-06-09	4.2000	4.2000	3.9600	3.9600	-11.011%	129	1,870	-64.646%
2026-06-08	4.4500	4.4500	4.4500	4.4500	+5.952%	1	1,935	-68.539%
2026-06-05	4.4500	4.4500	4.1100	4.2000	-25.000%	7	1,934	-66.667%
2026-06-04	5.6000	5.6000	5.6000	5.6000	+12.000%	2	1,934	-75.000%
2026-06-02	4.5000	5.0000	4.5000	5.0000	+21.951%	7	1,934	-72.000%
2026-06-01	4.1000	4.1000	4.1000	4.1000	-9.492%	1	1,939	-65.854%
2026-05-29	4.5400	4.5400	4.5300	4.5300	+0.667%	5	1,939	-69.095%
2026-05-28	4.9000	4.9000	4.5000	4.5000	+9.756%	109	1,944	-68.889%
2026-05-27	3.6700	4.3600	3.6700	4.1000	+2.500%	181	2,028	-65.854%
2026-05-26	4.0000	4.0000	4.0000	4.0000	+21.212%	1	2,114	-65.000%
2026-05-22	3.3000	3.3000	3.3000	3.3000	+14.583%	1	2,114	-57.576%
2026-05-21	2.8800	2.8800	2.8800	2.8800	+5.882%	10	2,104	-51.389%
2026-05-20	2.7000	2.7700	2.7000	2.7200	-6.207%	57	2,104	-48.529%
2026-05-18	2.9000	2.9000	2.9000	2.9000	+18.367%	1	2,072	-51.724%
2026-05-15	2.1600	2.4500	2.1200	2.4500	-4.669%	4	2,072	-42.857%
2026-05-14	2.6500	2.7000	2.5700	2.5700	-4.815%	28	2,069	-45.525%
2026-05-13	2.5000	2.7000	2.5000	2.7000	+3.846%	3	2,048	-48.148%
2026-05-12	2.6500	2.6500	2.6000	2.6000	-3.704%	2	2,048	-46.154%
2026-05-11	2.8000	2.8000	2.7000	2.7000	+1.887%	37	2,048	-48.148%
2026-05-08	2.6000	2.6500	2.6000	2.6500	-5.357%	30	2,011	-47.170%
2026-05-07	2.8000	2.8000	2.8000	2.8000	+1.449%	1	1,981	-50.000%
2026-05-06	2.9000	2.9000	2.7600	2.7600	+16.456%	8	1,981	-49.275%
2026-05-05	2.1000	2.4000	2.1000	2.3700	+24.084%	12	1,973	-40.928%
2026-05-04	1.9100	1.9100	1.9100	1.9100	-23.600%	72	1,965	-26.702%
2026-05-01	2.1400	2.7500	2.1400	2.5000	+8.696%	72	1,849	-44.000%
2026-04-30	2.0900	2.3000	2.0900	2.3000	+6.977%	17	1,849	-39.130%
2026-04-29	3.1000	3.1000	2.1500	2.1500	-28.333%	30	1,832	-34.884%
2026-04-28	1.9500	3.0000	1.9500	3.0000	+13.208%	8	1,803	-53.333%
2026-04-24	2.6500	2.6500	2.6500	2.6500	+15.217%	1	1,803	-47.170%
2026-04-22	2.3000	2.3000	2.3000	2.3000	+17.347%	12	1,804	-39.130%
2026-04-21	2.8000	2.8000	1.9600	1.9600	-36.570%	42	1,775	-28.571%
2026-04-20	2.9700	3.1000	2.9700	3.0900	+3.000%	18	1,775	-54.693%
2026-04-17	3.0000	3.0000	3.0000	3.0000	-1.639%	7	1,759	-53.333%
2026-04-16	3.8000	3.9000	3.0500	3.0500	-15.278%	33	1,758	-54.098%
2026-04-15	3.3200	3.6000	3.2100	3.6000	+5.882%	38	1,751	-61.111%
2026-04-14	3.3000	3.4000	3.3000	3.4000	+14.478%	2	1,770	-58.824%
2026-04-13	3.4000	3.4000	2.9300	2.9700	-10.000%	50	1,768	-52.862%
2026-04-10	2.9000	3.3000	2.9000	3.3000	+14.583%	24	1,764	-57.576%
2026-04-09	3.1000	3.1000	2.7900	2.8800	+17.551%	51	1,746	-51.389%
2026-04-07	2.5500	2.5500	2.4500	2.4500	-6.489%	15	1,743	-42.857%
2026-04-06	2.6200	2.6200	2.6200	2.6200	-12.667%	1	1,728	-46.565%
2026-04-02	2.8000	3.0000	2.8000	3.0000	+20.000%	17	1,710	-53.333%
2026-04-01	2.1000	2.5000	2.1000	2.5000	+4.603%	13	1,710	-44.000%
2026-03-31	2.3900	2.3900	2.3900	2.3900	+3.913%	2	1,697	-41.423%
2026-03-30	2.3000	2.3000	2.3000	2.3000	+4.545%	2	1,697	-39.130%
2026-03-27	2.2000	2.2000	2.2000	2.2000	+16.402%	5	1,697	-36.364%
2026-03-26	2.0000	2.1500	1.8900	1.8900	-13.699%	3	1,692	-25.926%
2026-03-25	2.2400	2.2400	2.0000	2.1900	+9.500%	88	1,691	-36.073%
2026-03-24	1.5000	2.0500	1.5000	2.0000	+33.333%	8	1,645	-30.000%
2026-03-23	1.5000	1.5000	1.5000	1.5000	-18.919%	1	1,637	-6.667%
2026-03-20	1.9200	1.9200	1.8500	1.8500	-6.091%	12	1,636	-24.324%
2026-03-19	1.9700	1.9700	1.9700	1.9700	+3.684%	1	1,624	-28.934%
2026-03-17	1.8100	1.9000	1.8100	1.9000	+11.765%	330	1,623	-26.316%
2026-03-16	1.7000	1.7000	1.7000	1.7000	+3.030%	632	1,293	-17.647%
2026-03-13	1.9000	1.9000	1.6000	1.6500	-8.333%	56	662	-15.152%
2026-03-12	1.8000	1.8000	1.8000	1.8000	+5.882%	2	705	-22.222%
2026-03-10	1.5500	1.7500	1.5500	1.7000	+3.030%	81	707	-17.647%
2026-03-09	1.4700	1.6500	1.4500	1.6500	+3.125%	55	632	-15.152%
2026-03-06	1.5000	1.6100	1.5000	1.6000	0.000%	5	588	-12.500%
2026-03-05	1.7300	1.7300	1.6000	1.6000	0.000%	3	585	-12.500%
2026-03-04	1.7000	2.0000	1.6000	1.6000	-16.667%	386	584	-12.500%
2026-03-03	1.8400	1.9200	1.5800	1.9200	-20.000%	5	600	-27.083%
2026-03-02	2.0000	2.4000	2.0000	2.4000	+1.695%	14	600	-41.667%
2026-02-27	2.3600	2.3600	2.3600	2.3600	-3.673%	2	611	-40.678%
2026-02-26	1.9300	2.6000	1.9300	2.4500	+16.667%	162	613	-42.857%
2026-02-25	2.1000	2.1000	2.1000	2.1000	+0.962%	2	490	-33.333%
2026-02-24	2.0800	2.0800	2.0800	2.0800	-0.478%	10	490	-32.692%
2026-02-23	2.3600	2.3700	2.0900	2.0900	-0.476%	11	480	-33.014%
2026-02-20	1.9000	2.1500	1.9000	2.1000	+7.692%	59	469	-33.333%
2026-02-19	1.7700	1.9500	1.7700	1.9500	+2.632%	9	410	-28.205%
2026-02-18	2.2500	2.2500	1.9000	1.9000	-11.628%	8	401	-26.316%
2026-02-17	1.8600	2.1500	1.8600	2.1500	-10.042%	30	393	-34.884%
2026-02-12	2.1000	2.3900	2.1000	2.3900	+32.778%	6	363	-41.423%
2026-02-09	1.8000	1.8000	1.8000	1.8000	+9.091%	4	357	-22.222%
2026-02-06	1.5000	1.8000	1.5000	1.6500	+12.245%	17	353	-15.152%
2026-02-03	1.6000	1.6000	1.4700	1.4700	-2.649%	3	336	-4.762%
2026-02-02	1.5100	1.5100	1.5100	1.5100	+20.800%	1	333	-7.285%
2026-01-30	1.3500	1.3500	1.2500	1.2500	+31.579%	8	332	+12.000%
2026-01-28	0.9500	0.9500	0.9500	0.9500	-5.000%	1	329	+47.368%
2026-01-27	1.0700	1.0700	1.0000	1.0000	-16.667%	10	328	+40.000%
2026-01-23	1.2000	1.2000	1.2000	1.2000	+14.286%	1	318	+16.667%
2026-01-22	1.0500	1.0500	1.0500	1.0500	+12.903%	1	319	+33.333%
2026-01-21	1.0500	1.0500	0.7000	0.9300	-7.000%	24	318	+50.538%
2026-01-20	1.0000	1.0000	1.0000	1.0000	-9.091%	2	306	+40.000%
2026-01-14	1.3000	1.3000	1.1000	1.1000	+4.762%	6	304	+27.273%
2026-01-13	0.9000	1.0500	0.8500	1.0500	+40.000%	75	298	+33.333%
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	+64.706%
2026-01-06	1.0000	1.0000	1.0000	1.0000	0.000%	4	215	+40.000%
2026-01-05	1.0000	1.0100	0.8800	1.0000	+5.263%	30	184	+40.000%
2026-01-02	0.8400	0.9500	0.8400	0.9500	+11.765%	12	184	+47.368%
2025-12-31	0.8000	0.8500	0.7600	0.8500	+13.333%	3	170	+64.706%
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	+75.000%
2025-12-23	0.7700	0.8500	0.7700	0.8500	0.000%	17	166	+64.706%
2025-12-22	0.8300	0.8500	0.8000	0.8500	+21.429%	51	149	+64.706%
2025-12-19	0.7000	0.7000	0.7000	0.7000	-7.895%	1	124	+100.000%
2025-12-17	0.7000	0.8600	0.7000	0.7600	-30.909%	15	123	+84.211%
2025-12-15	1.0000	1.1700	1.0000	1.1000	-8.333%	5	122	+27.273%
2025-12-12	1.1000	1.2000	1.1000	1.2000	0.000%	2	118	+16.667%
2025-12-11	1.2000	1.2000	1.2000	1.2000	-7.692%	1	118	+16.667%
2025-12-10	1.1000	1.3000	1.1000	1.3000	+4.000%	32	117	+7.692%
2025-12-09	1.2500	1.2500	1.2500	1.2500	0.000%	4	106	+12.000%
2025-12-08	1.2500	1.2500	1.2500	1.2500	+5.932%	10	106	+12.000%
2025-12-05	1.3900	1.3900	1.0200	1.1800	+12.381%	8	98	+18.644%
2025-11-24	1.5700	1.5700	1.0500	1.0500	-27.586%	35	90	+33.333%
2025-11-18	1.2500	1.4500	1.2500	1.4500	-12.121%	21	65	-3.448%
2025-11-12	1.6500	1.6500	1.6500	1.6500	0.000%	1	43	-15.152%
2025-11-11	1.7000	1.8000	1.5700	1.6500	-31.250%	23	43	-15.152%
2025-11-10	2.4000	2.4000	2.4000	2.4000	+11.628%	1	43	-41.667%
2025-11-07	2.1500	2.1500	2.1500	2.1500	+2.381%	1	43	-34.884%
2025-11-06	2.0000	2.1000	2.0000	2.1000	+2.439%	4	43	-33.333%
2025-11-05	2.8600	2.8600	2.0500	2.0500	-21.756%	2	43	-31.707%
2025-11-04	2.5000	2.6200	2.5000	2.6200	-2.963%	7	43	-46.565%
2025-11-03	2.5000	2.8000	2.5000	2.7000	+15.880%	27	26	-48.148%
2025-10-31	2.3300	2.3300	2.3300	2.3300	-4.508%	1	26	-39.914%
2025-10-30	2.4400	2.4400	2.4400	2.4400	+1.667%	1	26	-42.623%
2025-10-29	2.7500	2.7500	2.4000	2.4000	-10.781%	19	25	-41.667%
2025-10-28	2.0000	2.7900	2.0000	2.6900	0.000%	9	8	-47.955%