Dark

BEP20261120C40
BEP Nov 20 2026 40.00 Call (BEP261120C00040000)
option OPRA

EOD

Sep 30, 2026

0.0500+150.000%(+0.0300)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.0500	0.0500	0.0500	0.0500	+150.000%	12	508	0.000%
2026-09-24	0.0200	0.0200	0.0200	0.0200	-33.333%	3	520	+150.000%
2026-09-18	0.0500	0.0500	0.0300	0.0300	-40.000%	27	520	+66.667%
2026-09-15	0.0500	0.0500	0.0500	0.0500	0.000%	10	518	0.000%
2026-09-14	0.0500	0.0500	0.0500	0.0500	0.000%	9	518	0.000%
2026-09-11	0.0500	0.0500	0.0500	0.0500	-50.000%	40	524	0.000%
2026-09-10	0.1100	0.1100	0.1000	0.1000	-9.091%	3	526	-50.000%
2026-09-04	0.1000	0.1100	0.1000	0.1100	+10.000%	16	541	-54.545%
2026-09-03	0.1400	0.1400	0.1000	0.1000	-23.077%	39	541	-50.000%
2026-09-02	0.1300	0.1300	0.1300	0.1300	-13.333%	10	543	-61.538%
2026-09-01	0.1000	0.1500	0.1000	0.1500	-16.667%	7	543	-66.667%
2026-08-28	0.1800	0.1800	0.1800	0.1800	-25.000%	10	545	-72.222%
2026-08-27	0.2400	0.2400	0.2400	0.2400	+20.000%	11	555	-79.167%
2026-08-25	0.2000	0.2300	0.1500	0.2000	+17.647%	92	566	-75.000%
2026-08-24	0.1500	0.2400	0.1000	0.1700	-26.087%	37	496	-70.588%
2026-08-20	0.2300	0.2300	0.2300	0.2300	0.000%	1	494	-78.261%
2026-08-18	0.2300	0.2300	0.2300	0.2300	-57.407%	1	495	-78.261%
2026-08-17	0.5400	0.5400	0.5400	0.5400	-16.923%	1	495	-90.741%
2026-08-14	0.6500	0.6500	0.6500	0.6500	+6.557%	20	495	-92.308%
2026-08-13	0.4000	0.6100	0.4000	0.6100	+10.909%	16	495	-91.803%
2026-08-11	0.5500	0.5500	0.5500	0.5500	+22.222%	1	479	-90.909%
2026-08-07	0.4000	0.4500	0.4000	0.4500	+12.500%	40	479	-88.889%
2026-08-06	0.4000	0.4000	0.4000	0.4000	0.000%	2	466	-87.500%
2026-08-05	0.4000	0.4000	0.4000	0.4000	-33.333%	10	464	-87.500%
2026-08-03	0.7800	0.7800	0.6000	0.6000	+33.333%	28	474	-91.667%
2026-07-27	0.6900	0.6900	0.4500	0.4500	-4.255%	7	462	-88.889%
2026-07-24	0.4700	0.4700	0.4700	0.4700	-6.000%	4	465	-89.362%
2026-07-23	0.5200	0.5200	0.5000	0.5000	-3.846%	2	465	-90.000%
2026-07-22	0.5500	0.5500	0.5200	0.5200	+33.333%	2	467	-90.385%
2026-07-21	0.4000	0.4300	0.3900	0.3900	-2.500%	5	465	-87.179%
2026-07-20	0.4000	0.4000	0.3000	0.4000	-4.762%	131	463	-87.500%
2026-07-17	0.4300	0.4300	0.4200	0.4200	-34.375%	2	407	-88.095%
2026-07-15	0.6400	0.6400	0.6400	0.6400	+42.222%	15	408	-92.188%
2026-07-14	0.4500	0.4500	0.4500	0.4500	+7.143%	28	423	-88.889%
2026-07-10	0.6900	0.6900	0.4200	0.4200	-30.000%	93	451	-88.095%
2026-07-09	0.7000	0.7000	0.6000	0.6000	0.000%	11	504	-91.667%
2026-07-08	0.6000	0.6000	0.6000	0.6000	-20.000%	26	496	-91.667%
2026-07-07	0.7500	0.7900	0.7500	0.7500	+4.167%	45	496	-93.333%
2026-07-06	0.7200	0.7200	0.7200	0.7200	-34.545%	1	521	-93.056%
2026-07-01	1.1000	1.1000	1.1000	1.1000	+10.000%	3	520	-95.455%
2026-06-30	1.0000	1.0000	1.0000	1.0000	-10.714%	8	523	-95.000%
2026-06-29	1.1200	1.1200	1.1200	1.1200	-4.274%	2	515	-95.536%
2026-06-25	1.2500	1.3000	1.1700	1.1700	+17.000%	8	517	-95.726%
2026-06-24	1.0000	1.0000	1.0000	1.0000	-25.373%	1	519	-95.000%
2026-06-23	1.3400	1.3400	1.3400	1.3400	+11.667%	1	520	-96.269%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-25.000%	2	521	-95.833%
2026-06-11	1.1500	1.6000	1.1500	1.6000	-20.000%	6	521	-96.875%
2026-06-09	2.0000	2.0000	2.0000	2.0000	-0.498%	10	519	-97.500%
2026-06-05	2.0000	2.0100	2.0000	2.0100	-4.286%	2	509	-97.512%
2026-06-04	1.9500	2.1000	1.9500	2.1000	-5.830%	8	511	-97.619%
2026-06-03	2.5000	2.7500	2.2300	2.2300	-0.889%	26	511	-97.758%
2026-06-02	2.2500	2.2500	2.2500	2.2500	-0.442%	3	493	-97.778%
2026-06-01	2.0000	2.2600	1.5700	2.2600	+7.619%	8	493	-97.788%
2026-05-28	2.0000	2.1500	2.0000	2.1000	+3.960%	24	497	-97.619%
2026-05-27	2.0200	2.0200	2.0200	2.0200	+1.000%	1	486	-97.525%
2026-05-26	1.4500	2.0000	1.4500	2.0000	+29.032%	2	486	-97.500%
2026-05-22	1.5200	1.5500	1.4700	1.5500	-6.061%	3	485	-96.774%
2026-05-21	1.4000	1.6500	1.4000	1.6500	+50.000%	36	450	-96.970%
2026-05-20	1.1000	1.1000	1.1000	1.1000	0.000%	10	450	-95.455%
2026-05-19	1.0800	1.1000	1.0800	1.1000	0.000%	30	400	-95.455%
2026-05-18	1.2000	1.2000	1.1000	1.1000	0.000%	23	400	-95.455%
2026-05-15	1.1000	1.1000	1.1000	1.1000	0.000%	1	400	-95.455%
2026-05-14	1.1500	1.1500	1.1000	1.1000	+1.852%	10	399	-95.455%
2026-05-12	1.0800	1.0800	1.0800	1.0800	-6.087%	10	384	-95.370%
2026-05-11	1.1900	1.1900	1.1200	1.1500	+9.524%	36	384	-95.652%
2026-05-08	0.8000	1.0500	0.8000	1.0500	-16.000%	4	351	-95.238%
2026-05-07	1.2500	1.2500	1.2500	1.2500	0.000%	2	350	-96.000%
2026-05-06	1.2500	1.3500	1.2500	1.2500	+13.636%	12	348	-96.000%
2026-05-05	0.8000	1.1000	0.8000	1.1000	+29.412%	25	337	-95.455%
2026-05-04	0.8500	0.8500	0.8500	0.8500	-23.423%	10	312	-94.118%
2026-05-01	0.8900	1.1100	0.8900	1.1100	+8.824%	3	311	-95.495%
2026-04-28	1.0400	1.0400	1.0200	1.0200	-17.073%	2	311	-95.098%
2026-04-27	1.2300	1.2300	1.2300	1.2300	+23.000%	2	309	-95.935%
2026-04-22	0.9700	1.0000	0.9300	1.0000	+17.647%	41	308	-95.000%
2026-04-21	0.8000	0.8500	0.8000	0.8500	-32.540%	13	273	-94.118%
2026-04-20	1.2600	1.2600	1.2600	1.2600	-1.563%	1	273	-96.032%
2026-04-17	1.2800	1.2800	1.2800	1.2800	-20.000%	3	273	-96.094%
2026-04-16	1.7500	1.7500	1.6000	1.6000	+6.667%	21	273	-96.875%
2026-04-15	1.1100	1.7000	1.1100	1.5000	-6.250%	24	252	-96.667%
2026-04-14	1.5000	1.6000	1.5000	1.6000	+6.667%	5	248	-96.875%
2026-04-13	1.4800	1.5000	1.4800	1.5000	-2.597%	6	243	-96.667%
2026-04-10	1.5000	1.5400	1.4200	1.5400	+10.000%	21	237	-96.753%
2026-04-08	1.1000	1.4000	1.0000	1.4000	+7.692%	7	234	-96.429%
2026-04-02	1.2500	1.3000	1.2500	1.3000	+52.941%	30	224	-96.154%
2026-03-27	0.8500	0.8500	0.8500	0.8500	0.000%	15	224	-94.118%
2026-03-26	0.8000	1.0000	0.8000	0.8500	0.000%	7	216	-94.118%
2026-03-24	0.8500	0.8500	0.8500	0.8500	-10.526%	18	211	-94.118%
2026-03-19	1.1000	1.1000	0.9500	0.9500	-9.524%	75	193	-94.737%
2026-03-18	1.0300	1.0500	1.0300	1.0500	+34.615%	51	168	-95.238%
2026-03-16	0.7800	0.7800	0.7800	0.7800	+6.849%	6	122	-93.590%
2026-03-13	1.0000	1.0000	0.7300	0.7300	-30.476%	3	118	-93.151%
2026-03-11	1.0500	1.0500	1.0500	1.0500	+34.615%	1	117	-95.238%
2026-03-05	0.7800	0.7800	0.7800	0.7800	-7.143%	2	116	-93.590%
2026-03-04	1.0800	1.0800	0.8000	0.8400	-9.677%	15	114	-94.048%
2026-02-18	0.9300	0.9300	0.9300	0.9300	+3.333%	4	115	-94.624%
2026-02-09	0.9000	0.9000	0.9000	0.9000	+20.000%	20	111	-94.444%
2026-02-04	0.7500	0.7500	0.7500	0.7500	0.000%	2	91	-93.333%
2026-02-03	0.7500	0.7500	0.7500	0.7500	+7.143%	2	89	-93.333%
2026-01-29	0.7000	0.7000	0.7000	0.7000	+34.615%	4	87	-92.857%
2026-01-26	0.7500	0.7500	0.5200	0.5200	+15.556%	2	84	-90.385%
2026-01-22	0.7000	0.7000	0.4500	0.4500	-23.729%	25	84	-88.889%
2026-01-16	0.5000	0.5900	0.5000	0.5900	+47.500%	6	67	-91.525%
2026-01-13	0.4000	0.4000	0.4000	0.4000	-42.857%	1	67	-87.500%
2026-01-05	0.7000	0.7000	0.7000	0.7000	+133.333%	1	65	-92.857%
2025-12-30	0.3000	0.3000	0.3000	0.3000	0.000%	1	65	-83.333%
2025-12-29	0.3000	0.3000	0.3000	0.3000	-25.000%	1	65	-83.333%
2025-12-26	0.3800	0.4000	0.3800	0.4000	-53.488%	15	65	-87.500%
2025-11-06	0.8600	0.8600	0.8600	0.8600	-19.626%	1	54	-94.186%
2025-11-05	1.4000	1.4000	1.0700	1.0700	-26.207%	36	54	-95.327%
2025-11-04	1.4500	1.4500	1.4500	1.4500	-3.333%	5	23	-96.552%
2025-11-03	1.5000	1.5000	1.5000	1.5000	+76.471%	10	8	-96.667%
2025-10-31	1.8000	1.8000	0.8500	0.8500	-24.107%	2	8	-94.118%
2025-10-29	1.5000	1.5000	1.1200	1.1200	0.000%	8	8	-95.536%