Dark

BYND20260116C27
BYND Jan 16 2026 27.00 Call (BYND260116C00027000)
option OPRA

EOD

Oct 23, 2025

0.3600-29.412%(-0.1500)2,714

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-10-23	0.3500	0.5700	0.2300	0.3600	-29.412%	2,714	12,239	0.000%
2025-10-22	1.0000	1.9400	0.3000	0.5100	+24.390%	11,813	11,358	-29.412%
2025-10-21	0.2500	0.5200	0.1400	0.4100	+272.727%	6,175	5,707	-12.195%
2025-10-20	0.0600	0.1500	0.0500	0.1100	+450.000%	914	1,199	+227.273%
2025-10-17	0.0700	0.0700	0.0200	0.0200	0.000%	2	645	+1,700.000%
2025-10-16	0.0200	0.0200	0.0200	0.0200	+100.000%	35	643	+1,700.000%
2025-10-14	0.0200	0.1000	0.0100	0.0100	-90.000%	44	608	+3,500.000%
2025-10-13	0.0200	0.1000	0.0200	0.1000	+100.000%	31	574	+260.000%
2025-10-09	0.0500	0.0500	0.0500	0.0500	+25.000%	4	543	+620.000%
2025-10-03	0.0400	0.0400	0.0400	0.0400	+33.333%	20	547	+800.000%
2025-10-01	0.0300	0.0300	0.0300	0.0300	-75.000%	10	527	+1,100.000%
2025-09-19	0.1200	0.1200	0.1200	0.1200	+300.000%	4	517	+200.000%
2025-09-18	0.0300	0.0300	0.0300	0.0300	+50.000%	15	514	+1,100.000%
2025-09-11	0.0200	0.0200	0.0200	0.0200	0.000%	10	514	+1,700.000%
2025-09-05	0.0200	0.0200	0.0200	0.0200	-50.000%	10	514	+1,700.000%
2025-08-27	0.0400	0.0400	0.0400	0.0400	0.000%	10	514	+800.000%
2025-08-20	0.0400	0.0400	0.0400	0.0400	+300.000%	10	504	+800.000%
2025-08-19	0.0200	0.0200	0.0100	0.0100	-80.000%	72	498	+3,500.000%
2025-08-08	0.0500	0.0500	0.0500	0.0500	0.000%	9	534	+620.000%
2025-08-06	0.0500	0.0500	0.0500	0.0500	+150.000%	5	534	+620.000%
2025-08-04	0.0200	0.0200	0.0200	0.0200	-60.000%	1	539	+1,700.000%
2025-07-30	0.0500	0.0500	0.0500	0.0500	-44.444%	10	540	+620.000%
2025-07-28	0.0900	0.0900	0.0900	0.0900	+80.000%	3	530	+300.000%
2025-07-25	0.0500	0.0500	0.0500	0.0500	-66.667%	1	527	+620.000%
2025-07-23	0.1500	0.1800	0.0900	0.1500	+87.500%	27	528	+140.000%
2025-07-22	0.1000	0.1400	0.0800	0.0800	-46.667%	18	520	+350.000%
2025-07-21	0.1000	0.1500	0.1000	0.1500	0.000%	6	532	+140.000%
2025-07-15	0.1500	0.1500	0.1500	0.1500	+87.500%	1	531	+140.000%
2025-07-03	0.0800	0.0800	0.0800	0.0800	+60.000%	3	530	+350.000%
2025-06-03	0.0500	0.0500	0.0500	0.0500	+400.000%	3	530	+620.000%
2025-05-28	0.0100	0.0100	0.0100	0.0100	-91.667%	1	527	+3,500.000%
2025-05-16	0.0100	0.1200	0.0100	0.1200	+200.000%	4	528	+200.000%
2025-05-09	0.0500	0.0500	0.0400	0.0400	-60.000%	6	528	+800.000%
2025-05-02	0.1000	0.1000	0.1000	0.1000	-9.091%	4	528	+260.000%
2025-04-24	0.1000	0.1100	0.1000	0.1100	+37.500%	26	526	+227.273%
2025-04-16	0.0800	0.0800	0.0800	0.0800	-57.895%	5	504	+350.000%
2025-04-04	0.2000	0.2000	0.1900	0.1900	+58.333%	8	499	+89.474%
2025-04-03	0.0500	0.1200	0.0500	0.1200	+1,100.000%	7	495	+200.000%
2025-03-24	0.1000	0.1000	0.0100	0.0100	-95.000%	2	501	+3,500.000%
2025-03-17	0.2000	0.2000	0.2000	0.2000	+53.846%	50	502	+80.000%
2025-03-04	0.1300	0.1300	0.1300	0.1300	-27.778%	5	492	+176.923%
2025-02-28	0.1800	0.1800	0.1800	0.1800	-5.263%	4	492	+100.000%
2025-02-26	0.1500	0.1900	0.1100	0.1900	+26.667%	4	490	+89.474%
2025-02-14	0.1000	0.1500	0.1000	0.1500	+50.000%	38	505	+140.000%
2025-02-13	0.1000	0.1000	0.1000	0.1000	0.000%	42	504	+260.000%
2025-02-10	0.1000	0.1000	0.1000	0.1000	-66.667%	85	504	+260.000%
2025-01-28	0.3000	0.3000	0.3000	0.3000	+25.000%	2	419	+20.000%
2025-01-27	0.2400	0.2400	0.2400	0.2400	+60.000%	31	417	+50.000%
2025-01-21	0.1500	0.1500	0.1500	0.1500	-25.000%	2	435	+140.000%
2025-01-17	0.2000	0.2000	0.2000	0.2000	0.000%	6	435	+80.000%
2025-01-16	0.2000	0.2000	0.2000	0.2000	+33.333%	6	435	+80.000%
2025-01-15	0.1500	0.1500	0.1500	0.1500	-53.125%	25	429	+140.000%
2025-01-13	0.2800	0.3200	0.2800	0.3200	+113.333%	38	429	+12.500%
2025-01-03	0.1500	0.1500	0.1500	0.1500	-40.000%	12	410	+140.000%
2024-12-30	0.2500	0.2500	0.2000	0.2500	0.000%	3	410	+44.000%
2024-12-26	0.2500	0.4300	0.2500	0.2500	+66.667%	10	408	+44.000%
2024-12-23	0.4300	0.4300	0.1500	0.1500	-51.613%	12	400	+140.000%
2024-12-17	0.3100	0.3100	0.3100	0.3100	+138.462%	2	391	+16.129%
2024-12-16	0.1300	0.1300	0.1300	0.1300	-45.833%	5	394	+176.923%
2024-12-10	0.2400	0.2400	0.2400	0.2400	-4.000%	10	394	+50.000%
2024-11-29	0.2500	0.2500	0.2500	0.2500	-16.667%	2	394	+44.000%
2024-11-25	0.2400	0.3000	0.2400	0.3000	+20.000%	8	393	+20.000%
2024-11-13	0.2500	0.5500	0.2500	0.2500	+78.571%	3	389	+44.000%
2024-11-08	0.1400	0.1400	0.1400	0.1400	-57.576%	2	386	+157.143%
2024-11-05	0.4600	0.4600	0.3300	0.3300	+10.000%	2	386	+9.091%
2024-10-31	0.3000	0.3000	0.3000	0.3000	+3.448%	9	386	+20.000%
2024-10-30	0.3500	0.3500	0.2500	0.2900	+3.571%	13	386	+24.138%
2024-10-29	0.3300	0.3300	0.2800	0.2800	-37.778%	6	376	+28.571%
2024-10-17	0.4500	0.4500	0.4500	0.4500	+15.385%	3	376	-20.000%
2024-10-16	0.3900	0.3900	0.3900	0.3900	+39.286%	1	373	-7.692%
2024-10-15	0.2600	0.2800	0.2600	0.2800	+12.000%	9	372	+28.571%
2024-10-14	0.2500	0.2500	0.2500	0.2500	-34.211%	1	372	+44.000%
2024-10-07	0.3800	0.3800	0.3800	0.3800	+26.667%	1	373	-5.263%
2024-09-30	0.5000	0.5000	0.3000	0.3000	-38.776%	8	372	+20.000%
2024-09-27	0.5000	0.5000	0.4900	0.4900	+16.667%	8	370	-26.531%
2024-09-23	0.4200	0.4200	0.4200	0.4200	+40.000%	1	366	-14.286%
2024-09-13	0.3600	0.3600	0.3000	0.3000	-25.000%	14	366	+20.000%
2024-09-12	0.3000	0.4000	0.3000	0.4000	+8.108%	13	365	-10.000%
2024-09-11	0.3700	0.3700	0.3700	0.3700	-7.500%	1	357	-2.703%
2024-09-06	0.3300	0.4000	0.2500	0.4000	+60.000%	72	356	-10.000%
2024-09-05	0.3000	0.3000	0.2500	0.2500	-50.000%	25	329	+44.000%
2024-09-03	0.5000	0.5000	0.5000	0.5000	+19.048%	1	336	-28.000%
2024-08-29	0.4200	0.4200	0.4200	0.4200	0.000%	13	335	-14.286%
2024-08-27	0.4200	0.4200	0.4200	0.4200	+5.000%	1	322	-14.286%
2024-08-26	0.4000	0.4000	0.4000	0.4000	+33.333%	10	321	-10.000%
2024-08-21	0.4600	0.4600	0.3000	0.3000	-50.000%	28	311	+20.000%
2024-08-09	0.6000	1.0000	0.6000	0.6000	0.000%	28	287	-40.000%
2024-08-08	0.6000	0.6000	0.6000	0.6000	+50.000%	3	283	-40.000%
2024-08-05	0.3500	0.4000	0.3100	0.4000	-2.439%	12	280	-10.000%
2024-08-02	0.4100	0.4500	0.4100	0.4100	+17.143%	50	273	-12.195%
2024-08-01	0.4500	0.4500	0.3500	0.3500	-39.655%	9	248	+2.857%
2024-07-29	0.5800	0.5800	0.5800	0.5800	+70.588%	1	241	-37.931%
2024-07-26	0.3400	0.3400	0.3400	0.3400	-5.556%	2	241	+5.882%
2024-07-25	0.3600	0.3600	0.3600	0.3600	-10.000%	5	241	0.000%
2024-07-22	0.4000	0.4000	0.4000	0.4000	-39.394%	1	246	-10.000%
2024-07-18	0.8500	0.8500	0.6600	0.6600	-14.286%	7	245	-45.455%
2024-07-17	0.8500	0.8500	0.7700	0.7700	+54.000%	12	240	-53.247%
2024-07-16	0.5000	0.5000	0.5000	0.5000	0.000%	1	229	-28.000%
2024-07-15	0.7500	0.7500	0.5000	0.5000	-27.536%	2	230	-28.000%
2024-07-12	0.6800	0.8400	0.6600	0.6900	+25.455%	58	229	-47.826%
2024-07-11	0.6800	0.6800	0.5000	0.5500	0.000%	5	201	-34.545%
2024-07-10	0.5000	0.5500	0.5000	0.5500	-19.118%	3	204	-34.545%
2024-07-05	0.6900	0.7600	0.6800	0.6800	-1.449%	20	202	-47.059%
2024-06-28	0.6900	0.6900	0.6900	0.6900	+7.812%	8	200	-47.826%
2024-06-26	0.6400	0.6400	0.6400	0.6400	-18.987%	1	196	-43.750%
2024-06-20	0.7900	0.7900	0.7900	0.7900	+21.538%	1	196	-54.430%
2024-06-18	0.7900	0.7900	0.6200	0.6500	-30.108%	10	186	-44.615%
2024-06-12	0.9200	0.9700	0.7400	0.9300	+16.250%	54	186	-61.290%
2024-06-11	0.6000	0.8000	0.6000	0.8000	+9.589%	5	184	-55.000%
2024-06-07	0.7100	0.7300	0.7100	0.7300	-2.667%	12	179	-50.685%
2024-06-06	0.7500	0.7500	0.7500	0.7500	-5.063%	10	178	-52.000%
2024-05-28	0.6000	0.7900	0.6000	0.7900	+97.500%	2	178	-54.430%
2024-05-24	0.4000	0.4000	0.4000	0.4000	-42.029%	2	178	-10.000%
2024-05-23	0.6900	0.8000	0.6500	0.6900	-6.757%	45	177	-47.826%
2024-05-21	0.7400	0.7400	0.7400	0.7400	+7.246%	1	177	-51.351%
2024-05-17	0.9700	0.9700	0.6900	0.6900	+13.115%	20	177	-47.826%
2024-05-16	0.6100	0.6100	0.6100	0.6100	+1.667%	6	169	-40.984%
2024-05-15	0.7900	0.9500	0.6000	0.6000	-52.000%	20	163	-40.000%
2024-05-14	1.5000	1.5000	1.2500	1.2500	+20.192%	24	151	-71.200%
2024-05-07	1.0400	1.0400	1.0400	1.0400	-4.587%	13	133	-65.385%
2024-05-06	1.0100	1.0900	1.0100	1.0900	+14.737%	95	133	-66.972%
2024-05-03	0.9500	0.9500	0.9500	0.9500	+5.556%	10	133	-62.105%
2024-04-23	0.9000	0.9000	0.9000	0.9000	+1.124%	12	128	-60.000%
2024-04-18	0.8900	0.8900	0.8900	0.8900	+28.986%	1	119	-59.551%
2024-04-15	0.6900	0.6900	0.6900	0.6900	-28.866%	4	119	-47.826%
2024-04-03	0.9700	0.9700	0.9700	0.9700	+2.105%	10	115	-62.887%
2024-03-18	1.2200	1.2200	0.9500	0.9500	-9.524%	4	115	-62.105%
2024-03-14	1.1500	1.1500	1.0500	1.0500	-7.080%	12	112	-65.714%
2024-03-08	1.1300	1.1300	1.1300	1.1300	+39.506%	2	0	-68.142%
2024-03-07	0.9200	1.0900	0.8100	0.8100	-19.000%	144	0	-55.556%
2024-03-06	0.9500	1.0000	0.9500	1.0000	+2.041%	6	0	-64.000%
2024-03-05	0.8800	0.9800	0.8800	0.9800	+32.432%	30	0	-63.265%
2024-03-04	1.1500	1.1500	0.7400	0.7400	-47.143%	30	0	-51.351%
2024-02-28	1.4000	1.4000	1.4000	1.4000	0.000%	2	0	-74.286%

.dark-mode .DmvDq3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DmvDq3{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20260116C27BYND Jan 16 2026 27.00 Call (BYND260116C00027000)option OPRA

BYND20260116C27
BYND Jan 16 2026 27.00 Call (BYND260116C00027000)
option OPRA