Dark

BYND20270115C15
BYND Jan 15 2027 15.00 Call (BYND270115C00015000)
option OPRA

EOD

Sep 10, 2026

1.26-21.250%(-0.34)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.2600	1.2600	1.2600	1.2600	-21.250%	1	83	0.000%
2026-09-08	1.6000	1.6000	1.6000	1.6000	-3.030%	1	82	-21.250%
2026-09-02	1.6500	1.6500	1.6500	1.6500	-28.261%	1	82	-23.636%
2026-08-31	2.3000	2.3000	2.3000	2.3000	-28.125%	1	81	-45.217%
2026-08-24	3.9000	3.9000	3.2000	3.2000	-23.810%	12	81	-60.625%
2026-08-20	4.0000	4.2000	4.0000	4.2000	+12.000%	71	71	-70.000%
2026-08-19	3.7500	3.7500	3.7500	3.7500	+37,400.000%	1	1	-66.400%
2026-08-12	0.0100	0.0100	0.0100	0.0100	0.000%	10	21,374	+12,500.000%
2026-08-11	0.0100	0.0100	0.0100	0.0100	0.000%	482	21,374	+12,500.000%
2026-08-10	0.0100	0.0100	0.0100	0.0100	-50.000%	305	21,381	+12,500.000%
2026-08-06	0.0200	0.0200	0.0200	0.0200	0.000%	167	21,381	+6,200.000%
2026-08-05	0.0200	0.0200	0.0200	0.0200	0.000%	312	21,381	+6,200.000%
2026-08-04	0.0300	0.0300	0.0100	0.0200	0.000%	252	21,268	+6,200.000%
2026-08-03	0.0200	0.0300	0.0200	0.0200	0.000%	190	21,233	+6,200.000%
2026-07-31	0.0200	0.0200	0.0100	0.0200	0.000%	127	21,117	+6,200.000%
2026-07-30	0.0100	0.0200	0.0100	0.0200	0.000%	1,856	21,113	+6,200.000%
2026-07-29	0.0200	0.0200	0.0200	0.0200	0.000%	25	20,842	+6,200.000%
2026-07-28	0.0300	0.0300	0.0100	0.0200	0.000%	23	20,842	+6,200.000%
2026-07-24	0.0200	0.0200	0.0200	0.0200	+100.000%	50	20,837	+6,200.000%
2026-07-23	0.0100	0.0100	0.0100	0.0100	-50.000%	9	20,837	+12,500.000%
2026-07-22	0.0200	0.0200	0.0100	0.0200	0.000%	16	20,828	+6,200.000%
2026-07-21	0.0200	0.0200	0.0200	0.0200	+100.000%	1	20,828	+6,200.000%
2026-07-20	0.0200	0.0200	0.0100	0.0100	-50.000%	445	20,828	+12,500.000%
2026-07-17	0.0200	0.0200	0.0200	0.0200	0.000%	29	20,843	+6,200.000%
2026-07-16	0.0200	0.0200	0.0200	0.0200	0.000%	12	20,843	+6,200.000%
2026-07-15	0.0100	0.0200	0.0100	0.0200	+100.000%	221	20,850	+6,200.000%
2026-07-14	0.0200	0.0200	0.0100	0.0100	0.000%	15	20,805	+12,500.000%
2026-07-13	0.0100	0.0100	0.0100	0.0100	-50.000%	181	20,800	+12,500.000%
2026-07-10	0.0300	0.0300	0.0200	0.0200	-33.333%	48	20,800	+6,200.000%
2026-07-09	0.0300	0.0300	0.0300	0.0300	+50.000%	18	20,782	+4,100.000%
2026-07-08	0.0200	0.0200	0.0200	0.0200	+100.000%	236	20,782	+6,200.000%
2026-07-07	0.0100	0.0200	0.0100	0.0100	-50.000%	589	20,782	+12,500.000%
2026-07-06	0.0300	0.0300	0.0200	0.0200	0.000%	820	20,939	+6,200.000%
2026-07-02	0.0300	0.0300	0.0200	0.0200	-33.333%	284	20,984	+6,200.000%
2026-07-01	0.0200	0.0300	0.0200	0.0300	+50.000%	626	20,984	+4,100.000%
2026-06-30	0.0300	0.0300	0.0100	0.0200	0.000%	822	20,895	+6,200.000%
2026-06-29	0.0200	0.0300	0.0100	0.0200	0.000%	304	20,883	+6,200.000%
2026-06-26	0.0300	0.0300	0.0200	0.0200	0.000%	442	20,779	+6,200.000%
2026-06-25	0.0300	0.0300	0.0200	0.0200	0.000%	366	20,779	+6,200.000%
2026-06-24	0.0300	0.0300	0.0200	0.0200	0.000%	317	20,656	+6,200.000%
2026-06-23	0.0200	0.0200	0.0200	0.0200	-33.333%	3	20,604	+6,200.000%
2026-06-22	0.0300	0.0300	0.0200	0.0300	0.000%	69	20,604	+4,100.000%
2026-06-18	0.0300	0.0300	0.0200	0.0300	0.000%	31	20,588	+4,100.000%
2026-06-17	0.0300	0.0300	0.0100	0.0300	0.000%	219	20,588	+4,100.000%
2026-06-16	0.0200	0.0400	0.0200	0.0300	0.000%	101	20,571	+4,100.000%
2026-06-15	0.0300	0.0300	0.0300	0.0300	0.000%	104	20,564	+4,100.000%
2026-06-12	0.0300	0.0400	0.0300	0.0300	0.000%	594	20,462	+4,100.000%
2026-06-11	0.0300	0.0300	0.0200	0.0300	0.000%	78	20,163	+4,100.000%
2026-06-10	0.0300	0.0300	0.0200	0.0300	-25.000%	888	20,110	+4,100.000%
2026-06-09	0.0300	0.0400	0.0300	0.0400	0.000%	257	19,920	+3,050.000%
2026-06-08	0.0500	0.0500	0.0300	0.0400	+33.333%	157	19,931	+3,050.000%
2026-06-05	0.0400	0.0400	0.0300	0.0300	-25.000%	2,276	19,928	+4,100.000%
2026-06-04	0.0300	0.0400	0.0300	0.0400	0.000%	478	19,772	+3,050.000%
2026-06-03	0.0300	0.0400	0.0200	0.0400	+33.333%	853	19,732	+3,050.000%
2026-06-02	0.0300	0.0400	0.0300	0.0300	-25.000%	255	19,463	+4,100.000%
2026-06-01	0.0300	0.0600	0.0200	0.0400	0.000%	673	19,226	+3,050.000%
2026-05-29	0.0300	0.0600	0.0300	0.0400	0.000%	996	18,667	+3,050.000%
2026-05-28	0.0500	0.0500	0.0300	0.0400	0.000%	1,755	18,033	+3,050.000%
2026-05-27	0.0500	0.0500	0.0300	0.0400	+33.333%	210	17,332	+3,050.000%
2026-05-26	0.0400	0.0500	0.0300	0.0300	-25.000%	334	17,169	+4,100.000%
2026-05-22	0.0500	0.0500	0.0300	0.0400	0.000%	805	16,927	+3,050.000%
2026-05-21	0.0400	0.0500	0.0300	0.0400	0.000%	644	16,576	+3,050.000%
2026-05-20	0.0500	0.0500	0.0400	0.0400	+33.333%	14	16,576	+3,050.000%
2026-05-19	0.0300	0.0400	0.0300	0.0300	-25.000%	80	15,924	+4,100.000%
2026-05-18	0.0500	0.0500	0.0100	0.0400	-20.000%	750	15,924	+3,050.000%
2026-05-15	0.0600	0.0600	0.0400	0.0500	-16.667%	401	15,924	+2,420.000%
2026-05-14	0.0500	0.0600	0.0400	0.0600	+20.000%	259	15,527	+2,000.000%
2026-05-13	0.0500	0.0500	0.0400	0.0500	+25.000%	67	15,201	+2,420.000%
2026-05-12	0.0600	0.0700	0.0400	0.0400	-20.000%	205	15,201	+3,050.000%
2026-05-11	0.0700	0.0700	0.0500	0.0500	0.000%	192	15,201	+2,420.000%
2026-05-08	0.0500	0.0600	0.0500	0.0500	-28.571%	204	15,128	+2,420.000%
2026-05-07	0.0800	0.0800	0.0400	0.0700	-12.500%	1,155	15,013	+1,700.000%
2026-05-06	0.1000	0.1100	0.0600	0.0800	+33.333%	1,302	15,369	+1,475.000%
2026-05-05	0.1000	0.1000	0.0600	0.0600	0.000%	129	15,498	+2,000.000%
2026-05-04	0.0900	0.1000	0.0600	0.0600	-14.286%	200	15,467	+2,000.000%
2026-05-01	0.1200	0.1200	0.0700	0.0700	-12.500%	1,017	15,264	+1,700.000%
2026-04-30	0.0600	0.0800	0.0300	0.0800	+100.000%	295	15,264	+1,475.000%
2026-04-29	0.0700	0.0700	0.0400	0.0400	-33.333%	35	15,167	+3,050.000%
2026-04-28	0.0700	0.0700	0.0400	0.0600	0.000%	358	15,142	+2,000.000%
2026-04-27	0.0600	0.0700	0.0500	0.0600	-25.000%	259	14,807	+2,000.000%
2026-04-24	0.0800	0.0900	0.0600	0.0800	0.000%	98	14,609	+1,475.000%
2026-04-23	0.1000	0.1400	0.0500	0.0800	-33.333%	243	14,561	+1,475.000%
2026-04-22	0.1300	0.1800	0.1000	0.1200	-14.286%	1,182	14,755	+950.000%
2026-04-21	0.1500	0.2800	0.1000	0.1400	+40.000%	2,267	14,560	+800.000%
2026-04-20	0.0400	0.1200	0.0400	0.1000	+100.000%	449	13,514	+1,160.000%
2026-04-17	0.0400	0.0700	0.0400	0.0500	+66.667%	398	13,422	+2,420.000%
2026-04-16	0.0200	0.0300	0.0200	0.0300	+50.000%	511	13,396	+4,100.000%
2026-04-15	0.0200	0.0200	0.0200	0.0200	+100.000%	54	13,785	+6,200.000%
2026-04-14	0.0200	0.0200	0.0100	0.0100	-50.000%	371	13,785	+12,500.000%
2026-04-13	0.0200	0.0200	0.0200	0.0200	0.000%	67	13,719	+6,200.000%
2026-04-10	0.0200	0.0200	0.0200	0.0200	0.000%	103	13,716	+6,200.000%
2026-04-07	0.0200	0.0200	0.0100	0.0200	0.000%	9	13,723	+6,200.000%
2026-04-06	0.0200	0.0200	0.0200	0.0200	+100.000%	41	13,715	+6,200.000%
2026-04-02	0.0200	0.0200	0.0100	0.0100	-50.000%	17	13,669	+12,500.000%
2026-04-01	0.0200	0.0300	0.0200	0.0200	-33.333%	59	13,669	+6,200.000%
2026-03-31	0.0300	0.0400	0.0300	0.0300	0.000%	91	13,646	+4,100.000%
2026-03-30	0.0300	0.0300	0.0300	0.0300	0.000%	386	13,567	+4,100.000%
2026-03-27	0.0300	0.0400	0.0300	0.0300	0.000%	20	13,223	+4,100.000%
2026-03-26	0.0400	0.0400	0.0300	0.0300	-25.000%	343	13,223	+4,100.000%
2026-03-25	0.0400	0.0400	0.0400	0.0400	+100.000%	133	12,884	+3,050.000%
2026-03-24	0.0200	0.0200	0.0200	0.0200	-50.000%	1	12,764	+6,200.000%
2026-03-23	0.0400	0.0400	0.0400	0.0400	0.000%	37	12,765	+3,050.000%
2026-03-20	0.0400	0.0400	0.0400	0.0400	0.000%	319	12,728	+3,050.000%
2026-03-19	0.0400	0.0400	0.0300	0.0400	0.000%	302	12,409	+3,050.000%
2026-03-18	0.0400	0.0500	0.0300	0.0400	+33.333%	552	12,176	+3,050.000%
2026-03-17	0.0400	0.0400	0.0300	0.0300	-25.000%	42	12,044	+4,100.000%
2026-03-16	0.0400	0.0500	0.0400	0.0400	0.000%	23	12,002	+3,050.000%
2026-03-13	0.0500	0.0500	0.0400	0.0400	0.000%	35	11,981	+3,050.000%
2026-03-12	0.0400	0.0400	0.0400	0.0400	-33.333%	18	11,972	+3,050.000%
2026-03-11	0.0600	0.0600	0.0600	0.0600	+50.000%	24	11,954	+2,000.000%
2026-03-10	0.0400	0.0500	0.0300	0.0400	0.000%	347	11,930	+3,050.000%
2026-03-09	0.0400	0.0400	0.0300	0.0400	0.000%	16	11,734	+3,050.000%
2026-03-06	0.0700	0.0700	0.0400	0.0400	0.000%	50	11,728	+3,050.000%
2026-03-05	0.0500	0.0500	0.0400	0.0400	-20.000%	497	11,691	+3,050.000%
2026-03-04	0.0500	0.0600	0.0400	0.0500	+25.000%	219	11,537	+2,420.000%
2026-03-03	0.0300	0.0400	0.0300	0.0400	-20.000%	111	11,343	+3,050.000%
2026-03-02	0.0700	0.0800	0.0300	0.0500	-37.500%	322	11,344	+2,420.000%
2026-02-27	0.0400	0.1000	0.0400	0.0800	+100.000%	538	11,273	+1,475.000%
2026-02-26	0.0400	0.0500	0.0400	0.0400	+33.333%	35	10,856	+3,050.000%
2026-02-25	0.0400	0.0400	0.0300	0.0300	-40.000%	30	10,797	+4,100.000%
2026-02-24	0.0400	0.0500	0.0300	0.0500	+66.667%	328	10,797	+2,420.000%
2026-02-23	0.0300	0.0400	0.0300	0.0300	-25.000%	46	10,536	+4,100.000%
2026-02-20	0.0400	0.0400	0.0400	0.0400	0.000%	237	10,492	+3,050.000%
2026-02-19	0.0300	0.0500	0.0300	0.0400	+33.333%	354	10,285	+3,050.000%
2026-02-18	0.0300	0.0500	0.0300	0.0300	-57.143%	104	10,196	+4,100.000%
2026-02-17	0.0500	0.0700	0.0300	0.0700	+133.333%	170	10,095	+1,700.000%
2026-02-13	0.0400	0.0500	0.0300	0.0300	-40.000%	349	9,747	+4,100.000%
2026-02-12	0.0400	0.0500	0.0300	0.0500	+25.000%	9	9,747	+2,420.000%
2026-02-11	0.0400	0.0400	0.0400	0.0400	-20.000%	431	9,740	+3,050.000%
2026-02-10	0.0400	0.0500	0.0200	0.0500	+25.000%	282	9,430	+2,420.000%
2026-02-09	0.0400	0.0500	0.0400	0.0400	0.000%	27	9,334	+3,050.000%
2026-02-06	0.0500	0.0500	0.0300	0.0400	+33.333%	399	9,308	+3,050.000%
2026-02-05	0.0300	0.0400	0.0300	0.0300	-40.000%	810	9,030	+4,100.000%
2026-02-04	0.0400	0.0500	0.0400	0.0500	+25.000%	333	8,244	+2,420.000%
2026-02-03	0.0400	0.0500	0.0300	0.0400	0.000%	60	7,915	+3,050.000%
2026-02-02	0.0500	0.0500	0.0400	0.0400	0.000%	129	7,902	+3,050.000%
2026-01-30	0.0500	0.0600	0.0300	0.0400	-33.333%	344	7,799	+3,050.000%
2026-01-29	0.0600	0.0600	0.0600	0.0600	+20.000%	31	7,504	+2,000.000%
2026-01-28	0.0500	0.0500	0.0400	0.0500	-16.667%	13	7,482	+2,420.000%
2026-01-27	0.0600	0.0700	0.0300	0.0600	-14.286%	103	7,475	+2,000.000%
2026-01-26	0.0700	0.0700	0.0700	0.0700	0.000%	94	7,438	+1,700.000%
2026-01-23	0.0700	0.0700	0.0600	0.0700	0.000%	664	7,346	+1,700.000%
2026-01-22	0.0900	0.1000	0.0600	0.0700	-12.500%	191	7,254	+1,700.000%
2026-01-21	0.0900	0.0900	0.0700	0.0800	0.000%	259	7,178	+1,475.000%
2026-01-20	0.0600	0.0900	0.0600	0.0800	-11.111%	20	7,113	+1,475.000%
2026-01-16	0.0100	0.1000	0.0100	0.0900	-10.000%	284	7,101	+1,300.000%
2026-01-15	0.1000	0.1000	0.0900	0.1000	+25.000%	416	7,101	+1,160.000%
2026-01-14	0.1300	0.1300	0.0500	0.0800	+14.286%	62	6,717	+1,475.000%
2026-01-13	0.1000	0.1000	0.0700	0.0700	-30.000%	16	6,716	+1,700.000%
2026-01-12	0.0700	0.1300	0.0700	0.1000	-9.091%	150	6,711	+1,160.000%
2026-01-09	0.1100	0.1100	0.0900	0.1100	-15.385%	61	6,740	+1,045.455%
2026-01-08	0.1000	0.1300	0.1000	0.1300	0.000%	175	6,715	+869.231%
2026-01-07	0.1200	0.1300	0.1100	0.1300	+30.000%	2,082	6,675	+869.231%
2026-01-06	0.0700	0.1000	0.0700	0.1000	+25.000%	3	4,804	+1,160.000%
2026-01-05	0.0800	0.0800	0.0800	0.0800	-11.111%	121	4,742	+1,475.000%
2026-01-02	0.1000	0.1200	0.0700	0.0900	0.000%	1,992	4,742	+1,300.000%
2025-12-31	0.1000	0.1000	0.0900	0.0900	0.000%	13	2,832	+1,300.000%
2025-12-30	0.1000	0.1000	0.0900	0.0900	-10.000%	43	2,832	+1,300.000%
2025-12-29	0.1100	0.1200	0.0900	0.1000	-16.667%	311	2,827	+1,160.000%
2025-12-26	0.1600	0.1600	0.1200	0.1200	-14.286%	62	2,616	+950.000%
2025-12-24	0.1400	0.1400	0.1400	0.1400	0.000%	15	2,594	+800.000%
2025-12-23	0.1400	0.1400	0.1200	0.1400	-6.667%	970	2,594	+800.000%
2025-12-22	0.1800	0.1800	0.1500	0.1500	-11.765%	60	1,858	+740.000%
2025-12-19	0.2000	0.2000	0.1700	0.1700	-5.556%	15	1,839	+641.176%
2025-12-18	0.1800	0.1800	0.1800	0.1800	+12.500%	10	1,834	+600.000%
2025-12-17	0.1900	0.1900	0.1400	0.1600	-5.882%	258	1,834	+687.500%
2025-12-16	0.1600	0.1700	0.1600	0.1700	-5.556%	111	1,827	+641.176%
2025-12-15	0.1800	0.1800	0.1800	0.1800	-14.286%	10	1,724	+600.000%
2025-12-12	0.2000	0.2300	0.1800	0.2100	+5.000%	32	1,720	+500.000%
2025-12-11	0.2100	0.2100	0.2000	0.2000	-13.043%	112	1,712	+530.000%
2025-12-10	0.2100	0.2700	0.2000	0.2300	-17.857%	105	1,707	+447.826%
2025-12-09	0.1700	0.2800	0.1700	0.2800	+55.556%	83	1,683	+350.000%
2025-12-08	0.2300	0.2500	0.1700	0.1800	-28.000%	26	1,651	+600.000%
2025-12-05	0.2600	0.2700	0.2200	0.2500	+8.696%	165	1,666	+404.000%
2025-12-04	0.2300	0.2300	0.2300	0.2300	+4.545%	2	1,543	+447.826%
2025-12-03	0.2200	0.2200	0.2200	0.2200	-12.000%	10	1,541	+472.727%
2025-12-02	0.2900	0.2900	0.2500	0.2500	-13.793%	284	1,541	+404.000%
2025-12-01	0.0600	0.3200	0.0600	0.2900	+107.143%	81	1,288	+334.483%
2025-11-28	0.2000	0.2000	0.1400	0.1400	-6.667%	106	1,221	+800.000%
2025-11-26	0.1800	0.1800	0.1500	0.1500	+36.364%	3	1,120	+740.000%
2025-11-25	0.1000	0.1100	0.1000	0.1100	-8.333%	67	1,120	+1,045.455%
2025-11-24	0.2000	0.2000	0.1200	0.1200	-20.000%	7	1,062	+950.000%
2025-11-21	0.1000	0.1500	0.1000	0.1500	+25.000%	40	1,060	+740.000%
2025-11-20	0.1500	0.1500	0.1200	0.1200	-47.826%	42	1,022	+950.000%
2025-11-19	0.1400	0.2300	0.1300	0.2300	+53.333%	164	1,052	+447.826%
2025-11-18	0.1500	0.1900	0.1500	0.1500	+7.143%	11	1,039	+740.000%
2025-11-17	0.2500	0.2500	0.1400	0.1400	-41.667%	373	1,035	+800.000%
2025-11-14	0.2200	0.2400	0.2000	0.2400	+26.316%	15	1,049	+425.000%
2025-11-13	0.2300	2.1400	0.1700	0.1900	-13.636%	66	1,041	+563.158%
2025-11-11	0.5500	0.5500	0.2100	0.2200	-18.519%	146	1,010	+472.727%
2025-11-10	0.3400	0.4200	0.2700	0.2700	+22.727%	88	1,005	+366.667%
2025-11-07	0.2600	0.2600	0.2000	0.2200	-21.429%	17	928	+472.727%
2025-11-06	0.3200	0.3200	0.2600	0.2800	+27.273%	11	925	+350.000%
2025-11-05	0.2500	0.2600	0.1800	0.2200	-26.667%	28	924	+472.727%
2025-11-04	0.2600	0.3500	0.2300	0.3000	-3.226%	127	922	+320.000%
2025-11-03	0.4500	0.5300	0.2000	0.3100	-11.429%	62	914	+306.452%
2025-10-31	0.5600	0.5600	0.3100	0.3500	-18.605%	52	914	+260.000%
2025-10-30	0.5400	0.5400	0.3200	0.4300	-21.818%	238	948	+193.023%
2025-10-29	0.6600	0.7200	0.5500	0.5500	+1.852%	339	746	+129.091%
2025-10-28	0.6000	0.8200	0.5400	0.5400	-20.588%	388	653	+133.333%
2025-10-27	0.7500	0.8400	0.6500	0.6800	-12.821%	51	422	+85.294%
2025-10-24	2.6100	2.6100	0.7300	0.7800	-29.091%	366	393	+61.538%
2025-10-23	1.0500	1.3900	0.7900	1.1000	-38.202%	79	0	+14.545%
2025-10-22	3.8000	3.8000	0.8300	1.7800	0.000%	67	0	-29.213%

.dark-mode .C0p3H7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C0p3H7{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20270115C15BYND Jan 15 2027 15.00 Call (BYND270115C00015000)option OPRA

BYND20270115C15
BYND Jan 15 2027 15.00 Call (BYND270115C00015000)
option OPRA