Dark

BYND20270115C1
BYND Jan 15 2027 1.00 Call (BYND270115C00001000)
option OPRA

EOD

Jul 16, 2026

0.1300-7.143%(-0.0100)915

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1500	0.1500	0.1300	0.1300	-7.143%	915	34,403	0.000%
2026-07-15	0.1600	0.1600	0.1400	0.1400	-6.667%	190	34,116	-7.143%
2026-07-14	0.1600	0.1600	0.1300	0.1500	0.000%	236	34,098	-13.333%
2026-07-13	0.1700	0.1700	0.1200	0.1500	0.000%	777	34,088	-13.333%
2026-07-10	0.2300	0.2300	0.1500	0.1500	-11.765%	103	34,156	-13.333%
2026-07-09	0.1600	0.1700	0.1600	0.1700	+6.250%	816	34,215	-23.529%
2026-07-08	0.1800	0.1800	0.1600	0.1600	-15.789%	431	33,920	-18.750%
2026-07-07	0.2000	0.2100	0.1600	0.1900	0.000%	459	33,935	-31.579%
2026-07-06	0.2000	0.2500	0.1600	0.1900	-5.000%	89	33,894	-31.579%
2026-07-02	0.2300	0.2300	0.1800	0.2000	0.000%	141	33,828	-35.000%
2026-07-01	0.2200	0.2500	0.2000	0.2000	-13.043%	244	33,828	-35.000%
2026-06-30	0.2000	0.2300	0.1900	0.2300	+15.000%	1,631	33,873	-43.478%
2026-06-29	0.2000	0.2100	0.1600	0.2000	+25.000%	1,296	32,874	-35.000%
2026-06-26	0.1700	0.1900	0.1600	0.1600	-5.882%	519	32,252	-18.750%
2026-06-25	0.2000	0.2000	0.1700	0.1700	-15.000%	396	32,196	-23.529%
2026-06-24	0.1900	0.2100	0.1700	0.2000	+5.263%	609	32,137	-35.000%
2026-06-23	0.2000	0.2000	0.1800	0.1900	0.000%	266	32,027	-31.579%
2026-06-22	0.2000	0.2500	0.1800	0.1900	-5.000%	683	31,911	-31.579%
2026-06-18	0.2100	0.2200	0.1900	0.2000	-9.091%	393	31,618	-35.000%
2026-06-17	0.2000	0.2200	0.1800	0.2200	+15.789%	548	31,618	-40.909%
2026-06-16	0.2500	0.2500	0.1000	0.1900	-13.636%	327	31,560	-31.579%
2026-06-15	0.2000	0.2600	0.2000	0.2200	+4.762%	1,157	31,746	-40.909%
2026-06-12	0.2100	0.2300	0.1600	0.2100	-4.545%	1,461	31,386	-38.095%
2026-06-11	0.2000	0.2200	0.2000	0.2200	+4.762%	334	30,661	-40.909%
2026-06-10	0.2200	0.2300	0.2000	0.2100	-4.545%	430	30,640	-38.095%
2026-06-09	0.2400	0.2400	0.2000	0.2200	-12.000%	723	30,740	-40.909%
2026-06-08	0.2400	0.2800	0.2300	0.2500	+4.167%	490	30,917	-48.000%
2026-06-05	0.2500	0.2600	0.2200	0.2400	-7.692%	846	31,075	-45.833%
2026-06-04	0.2700	0.2900	0.2500	0.2600	+13.043%	1,486	31,342	-50.000%
2026-06-03	0.2500	0.2700	0.2300	0.2300	-8.000%	1,629	31,198	-43.478%
2026-06-02	0.2700	0.2800	0.2500	0.2500	-7.407%	1,667	32,154	-48.000%
2026-06-01	0.2800	0.2800	0.2500	0.2700	-3.571%	2,020	32,890	-51.852%
2026-05-29	0.3000	0.3000	0.2600	0.2800	-3.448%	1,627	32,405	-53.571%
2026-05-28	0.2600	0.3300	0.2500	0.2900	+7.407%	427	31,279	-55.172%
2026-05-27	0.2500	0.2800	0.2400	0.2700	+3.846%	541	31,117	-51.852%
2026-05-26	0.2600	0.2900	0.2300	0.2600	0.000%	466	31,046	-50.000%
2026-05-22	0.3000	0.3000	0.2500	0.2600	-3.704%	469	31,184	-50.000%
2026-05-21	0.3000	0.3000	0.2500	0.2700	+3.846%	817	30,480	-51.852%
2026-05-20	0.2600	0.2800	0.2500	0.2600	0.000%	907	30,480	-50.000%
2026-05-19	0.2500	0.2700	0.2300	0.2600	+8.333%	478	29,993	-50.000%
2026-05-18	0.3100	0.3100	0.2400	0.2400	-20.000%	975	29,993	-45.833%
2026-05-15	0.2600	0.3100	0.2600	0.3000	0.000%	749	29,993	-56.667%
2026-05-14	0.2800	0.3100	0.2200	0.3000	+3.448%	728	29,602	-56.667%
2026-05-13	0.2800	0.3000	0.2600	0.2900	+3.571%	870	29,452	-55.172%
2026-05-12	0.3000	0.3100	0.2600	0.2800	-3.448%	849	29,452	-53.571%
2026-05-11	0.3300	0.3400	0.2700	0.2900	-6.452%	1,166	29,452	-55.172%
2026-05-08	0.3600	0.3600	0.3000	0.3100	-16.216%	696	29,642	-58.065%
2026-05-07	0.3600	0.4000	0.3300	0.3700	-15.909%	2,892	29,969	-64.865%
2026-05-06	0.4200	0.4600	0.4000	0.4400	+10.000%	1,917	30,193	-70.455%
2026-05-05	0.4000	0.4400	0.3500	0.4000	-4.762%	434	29,454	-67.500%
2026-05-04	0.4300	0.4800	0.4000	0.4200	-2.326%	813	29,404	-69.048%
2026-05-01	0.4900	0.5500	0.4100	0.4300	-2.273%	1,743	28,844	-69.767%
2026-04-30	0.3300	0.4800	0.3000	0.4400	+37.500%	1,351	28,844	-70.455%
2026-04-29	0.3300	0.3600	0.3000	0.3200	-5.882%	3,193	28,506	-59.375%
2026-04-28	0.2700	0.4000	0.2700	0.3400	-12.821%	586	29,138	-61.765%
2026-04-27	0.3500	0.4000	0.3100	0.3900	+14.706%	2,125	29,016	-66.667%
2026-04-24	0.4400	0.4900	0.3100	0.3400	-22.727%	2,414	27,847	-61.765%
2026-04-23	0.5500	0.5500	0.3700	0.4400	-18.519%	958	26,304	-70.455%
2026-04-22	0.5300	0.6700	0.4600	0.5400	+8.000%	2,712	26,055	-75.926%
2026-04-21	0.8100	0.8100	0.4600	0.5000	-7.407%	2,848	24,608	-74.000%
2026-04-20	0.3400	0.5600	0.2600	0.5400	+80.000%	1,754	24,608	-75.926%
2026-04-17	0.3300	0.3800	0.3000	0.3000	+15.385%	2,130	24,244	-56.667%
2026-04-16	0.2500	0.2800	0.2400	0.2600	+13.043%	892	23,031	-50.000%
2026-04-15	0.2200	0.2500	0.2100	0.2300	+9.524%	236	22,927	-43.478%
2026-04-14	0.2000	0.2400	0.1900	0.2100	+5.000%	1,357	22,925	-38.095%
2026-04-13	0.2000	0.2000	0.1700	0.2000	+17.647%	5,429	22,889	-35.000%
2026-04-10	0.1800	0.1800	0.1700	0.1700	-5.556%	136	19,675	-23.529%
2026-04-09	0.1600	0.1800	0.1500	0.1800	+5.882%	448	19,684	-27.778%
2026-04-08	0.1900	0.2700	0.1600	0.1700	0.000%	320	19,685	-23.529%
2026-04-07	0.1900	0.2000	0.1600	0.1700	-5.556%	100	19,652	-23.529%
2026-04-06	0.1800	0.2700	0.1700	0.1800	0.000%	261	19,645	-27.778%
2026-04-02	0.1900	0.1900	0.1500	0.1800	-10.000%	1,286	19,513	-27.778%
2026-04-01	0.1600	0.2000	0.1600	0.2000	-20.000%	485	19,513	-35.000%
2026-03-31	0.2100	0.2500	0.2000	0.2500	+47.059%	1,064	19,432	-48.000%
2026-03-30	0.2000	0.2100	0.1700	0.1700	-19.048%	120	19,296	-23.529%
2026-03-27	0.1900	0.2300	0.1900	0.2100	+5.000%	1,793	19,270	-38.095%
2026-03-26	0.2200	0.2400	0.2000	0.2000	-9.091%	127	19,841	-35.000%
2026-03-25	0.2500	0.2600	0.2200	0.2200	-15.385%	699	19,899	-40.909%
2026-03-24	0.2700	0.2800	0.2300	0.2600	0.000%	1,972	19,606	-50.000%
2026-03-23	0.2400	0.2600	0.2300	0.2600	+8.333%	452	20,239	-50.000%
2026-03-20	0.2500	0.2800	0.2400	0.2400	-4.000%	238	20,035	-45.833%
2026-03-19	0.2600	0.2800	0.2300	0.2500	-3.846%	567	20,091	-48.000%
2026-03-18	0.2700	0.2800	0.2400	0.2600	-7.143%	432	19,654	-50.000%
2026-03-17	0.3100	0.3100	0.2600	0.2800	-6.667%	280	19,433	-53.571%
2026-03-16	0.2900	0.3200	0.2700	0.3000	0.000%	460	19,564	-56.667%
2026-03-13	0.3000	0.3500	0.2800	0.3000	+11.111%	192	19,666	-56.667%
2026-03-12	0.3100	0.3100	0.2700	0.2700	-10.000%	375	19,613	-51.852%
2026-03-11	0.2800	0.3200	0.2700	0.3000	-6.250%	297	19,481	-56.667%
2026-03-10	0.2900	0.3200	0.2700	0.3200	+6.667%	2,599	19,394	-59.375%
2026-03-09	0.2900	0.3200	0.2300	0.3000	-3.226%	546	18,106	-56.667%
2026-03-06	0.2900	0.3100	0.2800	0.3100	+3.333%	231	17,913	-58.065%
2026-03-05	0.3500	0.3500	0.2900	0.3000	-9.091%	504	17,823	-56.667%
2026-03-04	0.3600	0.4500	0.2900	0.3300	+10.000%	263	17,453	-60.606%
2026-03-03	0.3600	0.3600	0.2800	0.3000	-11.765%	283	17,358	-56.667%
2026-03-02	0.3600	0.4000	0.3000	0.3400	-22.727%	657	17,416	-61.765%
2026-02-27	0.3800	0.4700	0.3000	0.4400	+46.667%	1,193	17,669	-70.455%
2026-02-26	0.3300	0.3300	0.2800	0.3000	-3.226%	2,130	17,479	-56.667%
2026-02-25	0.2800	0.3200	0.2500	0.3100	+24.000%	3,410	16,790	-58.065%
2026-02-24	0.2700	0.2700	0.2500	0.2500	0.000%	70	16,790	-48.000%
2026-02-23	0.2700	0.2900	0.2400	0.2500	-7.407%	1,078	16,785	-48.000%
2026-02-20	0.2800	0.2900	0.2700	0.2700	-12.903%	103	16,537	-51.852%
2026-02-19	0.2600	0.3100	0.2400	0.3100	+29.167%	249	16,537	-58.065%
2026-02-18	0.2900	0.2900	0.2300	0.2400	-4.000%	216	16,467	-45.833%
2026-02-17	0.3000	0.3000	0.2400	0.2500	-3.846%	2,330	16,410	-48.000%
2026-02-13	0.2700	0.3000	0.2600	0.2600	+4.000%	59	14,777	-50.000%
2026-02-12	0.2800	0.2800	0.2500	0.2500	-3.846%	119	14,777	-48.000%
2026-02-11	0.2800	0.2800	0.2500	0.2600	-7.143%	478	14,730	-50.000%
2026-02-10	0.3100	0.3400	0.2800	0.2800	-6.667%	377	14,535	-53.571%
2026-02-09	0.2800	0.3100	0.2700	0.3000	+7.143%	255	14,361	-56.667%
2026-02-06	0.2700	0.2900	0.2300	0.2800	+47.368%	174	14,367	-53.571%
2026-02-05	0.2500	0.3100	0.1900	0.1900	-34.483%	912	14,361	-31.579%
2026-02-04	0.3000	0.3200	0.2500	0.2900	-6.452%	913	13,990	-55.172%
2026-02-03	0.3000	0.3200	0.2700	0.3100	+10.714%	504	13,926	-58.065%
2026-02-02	0.2900	0.3400	0.2800	0.2800	-3.448%	531	14,011	-53.571%
2026-01-30	0.3100	0.3500	0.2900	0.2900	-9.375%	1,510	13,673	-55.172%
2026-01-29	0.3500	0.3700	0.3100	0.3200	-11.111%	2,307	13,411	-59.375%
2026-01-28	0.3800	0.3900	0.3400	0.3600	0.000%	707	12,138	-63.889%
2026-01-27	0.3800	0.4300	0.3500	0.3600	-7.692%	125	11,773	-63.889%
2026-01-26	0.4300	0.4300	0.3700	0.3900	-4.878%	366	11,682	-66.667%
2026-01-23	0.4100	0.4300	0.3200	0.4100	-4.651%	689	11,637	-68.293%
2026-01-22	0.4300	0.4800	0.4100	0.4300	+2.381%	132	11,521	-69.767%
2026-01-21	0.4400	0.4400	0.4000	0.4200	0.000%	233	11,438	-69.048%
2026-01-20	0.4700	0.4700	0.4200	0.4200	-14.286%	411	11,442	-69.048%
2026-01-16	0.5500	0.5500	0.4700	0.4900	-5.769%	389	11,153	-73.469%
2026-01-15	0.5000	0.5700	0.4900	0.5200	+8.333%	828	11,153	-75.000%
2026-01-14	0.4500	0.5200	0.4000	0.4800	+4.348%	297	10,655	-72.917%
2026-01-13	0.4200	0.5100	0.4200	0.4600	-4.167%	1,361	10,617	-71.739%
2026-01-12	0.4800	0.5100	0.4500	0.4800	-2.041%	1,612	10,504	-72.917%
2026-01-09	0.5000	0.5200	0.4700	0.4900	-3.922%	1,814	9,312	-73.469%
2026-01-08	0.5200	0.5400	0.4700	0.5100	-5.556%	1,465	10,003	-74.510%
2026-01-07	0.4500	0.5900	0.4100	0.5400	+22.727%	1,303	9,583	-75.926%
2026-01-06	0.4200	0.4700	0.4000	0.4400	+7.317%	416	8,748	-70.455%
2026-01-05	0.4400	0.4900	0.3900	0.4100	0.000%	1,152	8,429	-68.293%
2026-01-02	0.3900	0.4600	0.3900	0.4100	+13.889%	791	7,594	-68.293%
2025-12-31	0.4000	0.4000	0.3500	0.3600	-10.000%	289	6,606	-63.889%
2025-12-30	0.4200	0.4400	0.3900	0.4000	0.000%	349	6,606	-67.500%
2025-12-29	0.4300	0.4500	0.3900	0.4000	-9.091%	127	6,322	-67.500%
2025-12-26	0.5000	0.6500	0.4000	0.4400	-13.725%	465	6,239	-70.455%
2025-12-24	0.4900	0.6000	0.4800	0.5100	+2.000%	571	6,042	-74.510%
2025-12-23	0.5100	0.5500	0.4600	0.5000	-10.714%	134	6,042	-74.000%
2025-12-22	0.6000	0.7000	0.5300	0.5600	-8.197%	29	5,979	-76.786%
2025-12-19	0.5700	0.8400	0.5700	0.6100	+10.909%	105	5,970	-78.689%
2025-12-18	0.6000	0.6000	0.5500	0.5500	0.000%	62	5,925	-76.364%
2025-12-17	0.5500	0.5500	0.5500	0.5500	-8.333%	1	5,897	-76.364%
2025-12-16	0.5500	0.6200	0.5400	0.6000	+11.111%	52	5,897	-78.333%
2025-12-15	0.6000	0.6000	0.5000	0.5400	-16.923%	129	5,920	-75.926%
2025-12-12	0.6100	0.6700	0.5600	0.6500	0.000%	171	5,905	-80.000%
2025-12-11	0.6900	0.6900	0.6500	0.6500	-7.143%	25	5,790	-80.000%
2025-12-10	0.7300	0.8400	0.6700	0.7000	-4.110%	1,080	5,765	-81.429%
2025-12-09	0.6100	0.7500	0.6000	0.7300	+21.667%	134	6,726	-82.192%
2025-12-08	0.6500	0.6500	0.5600	0.6000	-11.765%	178	6,637	-78.333%
2025-12-05	0.7100	0.8000	0.6800	0.6800	-1.449%	115	6,683	-80.882%
2025-12-04	0.7500	0.8000	0.6000	0.6900	-2.817%	60	6,643	-81.159%
2025-12-03	0.8700	0.9700	0.6300	0.7100	-5.333%	70	6,625	-81.690%
2025-12-02	0.8000	0.8800	0.7000	0.7500	-6.250%	904	6,600	-82.667%
2025-12-01	0.4700	0.9000	0.4700	0.8000	+53.846%	774	6,049	-83.750%
2025-11-28	0.5300	0.6000	0.4700	0.5200	-7.143%	130	6,365	-75.000%
2025-11-26	0.4300	0.6100	0.4300	0.5600	+30.233%	567	6,012	-76.786%
2025-11-25	0.4500	0.8900	0.3300	0.4300	-4.444%	147	6,012	-69.767%
2025-11-24	0.4000	0.5300	0.3800	0.4500	0.000%	1,242	5,964	-71.111%
2025-11-21	0.4400	0.4600	0.3900	0.4500	-6.250%	161	4,942	-71.111%
2025-11-20	0.5700	0.5700	0.4000	0.4800	-7.692%	364	4,828	-72.917%
2025-11-19	0.5500	0.9000	0.5000	0.5200	-3.704%	358	4,776	-75.000%
2025-11-18	0.6000	0.6000	0.5300	0.5400	-14.286%	175	4,912	-75.926%
2025-11-17	0.6500	0.6600	0.5400	0.6300	0.000%	498	4,748	-79.365%
2025-11-14	0.6400	0.8700	0.5800	0.6300	+14.545%	170	4,478	-79.365%
2025-11-13	0.7500	0.7500	0.5000	0.5500	-15.385%	262	4,337	-76.364%
2025-11-12	0.7500	0.8000	0.6400	0.6500	-7.143%	49	4,105	-80.000%
2025-11-11	0.6900	0.8000	0.6500	0.7000	-16.667%	96	4,057	-81.429%
2025-11-10	0.9000	0.9300	0.8300	0.8400	-1.176%	1,372	4,097	-84.524%
2025-11-07	0.7800	0.9000	0.6500	0.8500	+13.333%	312	2,802	-84.706%
2025-11-06	0.8300	1.0000	0.6700	0.7500	-7.407%	161	2,755	-82.667%
2025-11-05	0.8600	0.9000	0.7400	0.8100	-1.220%	141	2,637	-83.951%
2025-11-04	0.8400	1.4500	0.8000	0.8200	-4.651%	92	2,509	-84.146%
2025-11-03	0.9500	1.0500	0.8200	0.8600	-14.000%	496	2,041	-84.884%
2025-10-31	1.3100	1.3100	0.9500	1.0000	-10.714%	197	2,041	-87.000%
2025-10-30	1.6600	1.6600	1.0500	1.1200	-10.400%	108	1,940	-88.393%
2025-10-29	1.5000	1.5500	1.2000	1.2500	-3.846%	132	1,962	-89.600%
2025-10-28	1.3100	1.5600	1.2500	1.3000	+4.000%	65	1,882	-90.000%
2025-10-27	1.1600	1.5900	1.1600	1.2500	-23.780%	388	1,643	-89.600%
2025-10-24	2.2100	2.4500	1.4700	1.6400	-17.172%	278	1,643	-92.073%
2025-10-23	2.6900	2.8500	1.9500	1.9800	-23.846%	156	1,543	-93.434%
2025-10-22	5.0000	6.4000	1.7500	2.6000	-13.333%	585	1,454	-95.000%
2025-10-21	1.2900	3.0000	1.2600	3.0000	+180.374%	1,397	1,939	-95.667%
2025-10-20	0.8500	1.2000	0.6000	1.0700	+143.182%	1,838	2,341	-87.850%
2025-10-17	0.4000	0.5500	0.3500	0.4400	+51.724%	494	1,342	-70.455%
2025-10-16	0.4000	0.5100	0.2800	0.2900	-27.500%	377	904	-55.172%
2025-10-15	0.6000	0.7500	0.3700	0.4000	-11.111%	208	568	-67.500%
2025-10-14	0.5000	0.5800	0.3700	0.4500	+12.500%	148	401	-71.111%
2025-10-13	0.5000	0.9000	0.4000	0.4000	-61.165%	225	278	-67.500%
2025-10-09	1.0300	1.0300	1.0300	1.0300	-35.625%	4	58	-87.379%
2025-10-03	1.4000	1.6000	1.4000	1.6000	+28.000%	2	58	-91.875%
2025-10-02	1.2500	1.2500	1.2500	1.2500	-9.420%	1	70	-89.600%
2025-10-01	1.2400	1.3800	1.1500	1.3800	+66.265%	3	105	-90.580%
2025-09-30	0.9600	0.9600	0.7200	0.8300	+9.211%	53	106	-84.337%
2025-09-29	0.8000	0.8000	0.7600	0.7600	-55.294%	33	53	-82.895%
2025-09-26	1.7000	1.7000	1.7000	1.7000	-10.526%	1	26	-92.353%
2025-09-25	1.7600	1.9000	1.7600	1.9000	+3.825%	3	27	-93.158%
2025-09-22	1.8300	1.8300	1.8300	1.8300	0.000%	1	26	-92.896%
2025-09-18	1.8300	1.8300	1.8300	1.8300	+4.571%	1	26	-92.896%
2025-09-15	1.7000	1.7500	1.7000	1.7500	+19.863%	16	25	-92.571%
2025-09-11	1.4600	1.4600	1.4600	1.4600	-4.575%	1	15	-91.096%
2025-08-28	1.5300	1.5300	1.5300	1.5300	-0.649%	1	15	-91.503%
2025-08-27	0.6000	1.5400	0.6000	1.5400	+8.451%	10	14	-91.558%
2025-08-20	1.7400	1.7400	1.2400	1.4200	-52.508%	5	9	-90.845%
2025-07-21	2.9200	3.0100	2.9100	2.9900	+20.565%	19	6	-95.652%
2025-06-30	2.4800	2.4800	2.4800	2.4800	+1.639%	5	6	-94.758%
2025-06-24	2.4400	2.4400	2.4400	2.4400	+52.500%	6	1	-94.672%
2025-04-28	1.6000	1.6000	1.6000	1.6000	-23.445%	6	7	-91.875%
2025-04-02	2.0900	2.0900	2.0900	2.0900	-16.733%	1	1	-93.780%
2025-03-17	2.5100	2.5100	2.5100	2.5100	0.000%	1	1	-94.821%

.dark-mode .kDxTbF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDxTbF{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20270115C1BYND Jan 15 2027 1.00 Call (BYND270115C00001000)option OPRA

BYND20270115C1
BYND Jan 15 2027 1.00 Call (BYND270115C00001000)
option OPRA