Dark

BYND20270115C4
BYND Jan 15 2027 4.00 Call (BYND270115C00004000)
option OPRA

EOD

Jul 16, 2026

0.0400-33.333%(-0.0200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.0400	0.0400	0.0400	0.0400	-33.333%	1	2,912	0.000%
2026-07-14	0.0400	0.0600	0.0400	0.0600	+20.000%	25	2,913	-33.333%
2026-07-13	0.0600	0.0600	0.0500	0.0500	0.000%	230	2,899	-20.000%
2026-07-10	0.0900	0.0900	0.0500	0.0500	-16.667%	14	2,903	-20.000%
2026-07-09	0.0600	0.0600	0.0600	0.0600	-33.333%	290	2,898	-33.333%
2026-07-07	0.0900	0.0900	0.0900	0.0900	+12.500%	5	2,898	-55.556%
2026-07-02	0.0800	0.0800	0.0800	0.0800	0.000%	3	2,896	-50.000%
2026-07-01	0.1100	0.1100	0.0800	0.0800	+14.286%	29	2,896	-50.000%
2026-06-25	0.0900	0.0900	0.0700	0.0700	+16.667%	11	2,874	-42.857%
2026-06-22	0.0500	0.0600	0.0500	0.0600	-25.000%	2	2,879	-33.333%
2026-06-18	0.0800	0.0800	0.0800	0.0800	0.000%	10	2,885	-50.000%
2026-06-17	0.0600	0.0800	0.0600	0.0800	-20.000%	58	2,885	-50.000%
2026-06-16	0.1000	0.1000	0.1000	0.1000	+25.000%	3	2,904	-60.000%
2026-06-08	0.0800	0.0800	0.0800	0.0800	-11.111%	7	2,901	-50.000%
2026-06-05	0.0900	0.0900	0.0900	0.0900	-18.182%	5	2,902	-55.556%
2026-06-04	0.1000	0.1200	0.1000	0.1100	+57.143%	79	2,902	-63.636%
2026-06-03	0.0800	0.0800	0.0700	0.0700	-22.222%	1,150	2,901	-42.857%
2026-06-02	0.0800	0.0900	0.0800	0.0900	-18.182%	221	3,498	-55.556%
2026-06-01	0.1100	0.1100	0.1100	0.1100	0.000%	10	3,438	-63.636%
2026-05-28	0.1100	0.1100	0.1100	0.1100	+37.500%	13	3,438	-63.636%
2026-05-27	0.1000	0.1000	0.0800	0.0800	-27.273%	6	3,431	-50.000%
2026-05-21	0.1100	0.1100	0.1100	0.1100	-42.105%	3	3,434	-63.636%
2026-05-18	0.1900	0.1900	0.1900	0.1900	+90.000%	1	3,434	-78.947%
2026-05-15	0.1400	0.1400	0.1000	0.1000	-28.571%	11	3,434	-60.000%
2026-05-13	0.1400	0.1400	0.1400	0.1400	-6.667%	1	3,439	-71.429%
2026-05-12	0.1100	0.1500	0.1100	0.1500	+7.143%	29	3,464	-73.333%
2026-05-11	0.1500	0.1500	0.1000	0.1400	-12.500%	768	3,464	-71.429%
2026-05-08	0.1600	0.1600	0.1600	0.1600	-15.789%	1	2,872	-75.000%
2026-05-07	0.4000	0.4000	0.1700	0.1900	-5.000%	42	2,871	-78.947%
2026-05-06	0.2600	0.2600	0.2000	0.2000	0.000%	11	2,835	-80.000%
2026-05-04	0.2000	0.3000	0.2000	0.2000	+17.647%	503	2,835	-80.000%
2026-05-01	0.2200	0.2200	0.1700	0.1700	-22.727%	509	2,582	-76.471%
2026-04-30	0.1500	0.2200	0.1500	0.2200	+46.667%	15	2,582	-81.818%
2026-04-29	0.1500	0.1500	0.1500	0.1500	+15.385%	13	2,596	-73.333%
2026-04-28	0.2500	0.2500	0.1300	0.1300	-35.000%	12	2,583	-69.231%
2026-04-27	0.2000	0.2000	0.2000	0.2000	+11.111%	5	2,583	-80.000%
2026-04-24	0.1900	0.1900	0.1600	0.1800	+20.000%	17	2,583	-77.778%
2026-04-23	0.2300	0.2300	0.1500	0.1500	-34.783%	4	2,566	-73.333%
2026-04-22	0.2400	0.3500	0.2300	0.2300	-4.167%	247	2,566	-82.609%
2026-04-21	0.2500	0.3500	0.2400	0.2400	+50.000%	426	2,046	-83.333%
2026-04-20	0.1100	0.1700	0.1100	0.1600	+6.667%	25	2,046	-75.000%
2026-04-17	0.1200	0.1500	0.1200	0.1500	+66.667%	23	2,034	-73.333%
2026-04-16	0.0900	0.0900	0.0900	0.0900	+28.571%	33	2,017	-55.556%
2026-04-15	0.1000	0.1000	0.0700	0.0700	0.000%	60	2,044	-42.857%
2026-04-10	0.1300	0.1300	0.0700	0.0700	+40.000%	11	2,048	-42.857%
2026-04-09	0.0500	0.0500	0.0500	0.0500	0.000%	11	2,047	-20.000%
2026-04-08	0.0500	0.0500	0.0500	0.0500	0.000%	3	2,047	-20.000%
2026-04-02	0.0500	0.0500	0.0500	0.0500	-50.000%	31	2,059	-20.000%
2026-03-31	0.0700	0.1000	0.0700	0.1000	+25.000%	18	2,059	-60.000%
2026-03-27	0.0800	0.0800	0.0800	0.0800	-11.111%	35	2,059	-50.000%
2026-03-26	0.1000	0.1000	0.0900	0.0900	-18.182%	5	2,055	-55.556%
2026-03-24	0.1100	0.1100	0.1100	0.1100	+22.222%	1	2,054	-63.636%
2026-03-23	0.0900	0.0900	0.0900	0.0900	+12.500%	10	2,053	-55.556%
2026-03-20	0.1100	0.1100	0.0800	0.0800	-20.000%	21	2,052	-50.000%
2026-03-18	0.1000	0.1000	0.1000	0.1000	0.000%	16	2,045	-60.000%
2026-03-17	0.1100	0.1100	0.1000	0.1000	0.000%	21	2,029	-60.000%
2026-03-16	0.1000	0.1000	0.1000	0.1000	-9.091%	7	2,008	-60.000%
2026-03-13	0.1700	0.1700	0.1000	0.1100	0.000%	4	2,011	-63.636%
2026-03-12	0.1100	0.1100	0.1100	0.1100	-8.333%	2	2,009	-63.636%
2026-03-11	0.1200	0.1200	0.1200	0.1200	+9.091%	8	2,008	-66.667%
2026-03-10	0.1100	0.1100	0.1100	0.1100	+10.000%	4	2,000	-63.636%
2026-03-09	0.2400	0.2400	0.1000	0.1000	-28.571%	2	2,000	-60.000%
2026-03-06	0.1400	0.1400	0.1400	0.1400	+7.692%	1	1,998	-71.429%
2026-03-05	0.1600	0.1600	0.1200	0.1300	+8.333%	39	1,998	-69.231%
2026-03-04	0.1200	0.1200	0.1200	0.1200	+20.000%	85	1,961	-66.667%
2026-03-03	0.0700	0.1000	0.0700	0.1000	-52.381%	13	1,961	-60.000%
2026-02-27	0.1300	0.2100	0.1300	0.2100	+61.538%	56	1,953	-80.952%
2026-02-26	0.1200	0.1300	0.1000	0.1300	0.000%	11	1,926	-69.231%
2026-02-25	0.1400	0.1400	0.1300	0.1300	-23.529%	96	1,926	-69.231%
2026-02-20	0.1700	0.1700	0.1700	0.1700	+70.000%	1	1,926	-76.471%
2026-02-13	0.1000	0.1000	0.1000	0.1000	-9.091%	1	1,926	-60.000%
2026-02-12	0.1100	0.1100	0.1100	0.1100	-8.333%	1	1,926	-63.636%
2026-02-10	0.1200	0.1200	0.1200	0.1200	+9.091%	101	1,926	-66.667%
2026-02-09	0.1100	0.1100	0.1100	0.1100	-8.333%	2	1,825	-63.636%
2026-02-06	0.1300	0.1300	0.1200	0.1200	+20.000%	3	1,824	-66.667%
2026-02-05	0.1000	0.1000	0.1000	0.1000	-41.176%	22	1,824	-60.000%
2026-02-03	0.1700	0.1700	0.1700	0.1700	+30.769%	10	1,803	-76.471%
2026-02-02	0.1300	0.1300	0.1300	0.1300	-7.143%	1	1,813	-69.231%
2026-01-29	0.1800	0.1800	0.1400	0.1400	-17.647%	6	1,813	-71.429%
2026-01-28	0.1600	0.1700	0.1500	0.1700	0.000%	70	1,808	-76.471%
2026-01-27	0.1700	0.1700	0.1700	0.1700	0.000%	20	1,813	-76.471%
2026-01-26	0.1800	0.1800	0.1700	0.1700	-10.526%	105	1,801	-76.471%
2026-01-22	0.1900	0.1900	0.1900	0.1900	0.000%	1	1,696	-78.947%
2026-01-21	0.2000	0.2200	0.1800	0.1900	+5.556%	29	1,696	-78.947%
2026-01-20	0.2000	0.2100	0.1800	0.1800	-10.000%	38	1,668	-77.778%
2026-01-16	0.2000	0.2000	0.2000	0.2000	-20.000%	10	1,640	-80.000%
2026-01-15	0.2800	0.2900	0.2500	0.2500	-13.793%	12	1,640	-84.000%
2026-01-14	0.2900	0.2900	0.2900	0.2900	+38.095%	1	1,641	-86.207%
2026-01-13	0.2500	0.2500	0.2100	0.2100	-25.000%	11	1,640	-80.952%
2026-01-12	0.2100	0.3000	0.2000	0.2800	+7.692%	297	1,630	-85.714%
2026-01-09	0.2700	0.2700	0.2500	0.2600	-7.143%	13	1,731	-84.615%
2026-01-07	0.2300	0.2800	0.2300	0.2800	+27.273%	114	1,730	-85.714%
2026-01-06	0.2200	0.2200	0.2200	0.2200	+4.762%	5	1,672	-81.818%
2026-01-05	0.1900	0.2100	0.1800	0.2100	+5.000%	21	1,672	-80.952%
2026-01-02	0.1900	0.2000	0.1900	0.2000	+17.647%	16	1,666	-80.000%
2025-12-31	0.2000	0.2000	0.1700	0.1700	-15.000%	11	1,662	-76.471%
2025-12-30	0.2000	0.2200	0.1800	0.2000	-20.000%	485	1,662	-80.000%
2025-12-24	0.2500	0.2500	0.2500	0.2500	0.000%	3	1,627	-84.000%
2025-12-23	0.2500	0.2500	0.2500	0.2500	-13.793%	10	1,627	-84.000%
2025-12-22	0.2900	0.2900	0.2900	0.2900	-14.706%	10	1,627	-86.207%
2025-12-19	0.2900	0.3400	0.2900	0.3400	+21.429%	20	1,627	-88.235%
2025-12-18	0.2700	0.2800	0.2700	0.2800	+3.704%	12	1,617	-85.714%
2025-12-17	0.2700	0.2700	0.2700	0.2700	-6.897%	1	1,621	-85.185%
2025-12-16	0.3200	0.3200	0.2800	0.2900	0.000%	3	1,621	-86.207%
2025-12-15	0.3000	0.3000	0.2700	0.2900	-23.684%	21	1,622	-86.207%
2025-12-12	0.3200	0.3800	0.3200	0.3800	0.000%	2	1,641	-89.474%
2025-12-11	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,641	-89.474%
2025-12-09	0.3700	0.4100	0.3500	0.3500	+16.667%	7	1,641	-88.571%
2025-12-08	0.3500	0.3700	0.3000	0.3000	-25.000%	18	1,641	-86.667%
2025-12-05	0.3800	0.4600	0.3800	0.4000	-11.111%	22	1,626	-90.000%
2025-12-04	0.4500	0.4500	0.3800	0.4500	+2.273%	18	1,608	-91.111%
2025-12-03	0.4500	0.4500	0.4000	0.4400	+2.326%	42	1,602	-90.909%
2025-12-02	0.4700	0.4700	0.4000	0.4300	+2.381%	117	1,599	-90.698%
2025-12-01	0.4400	0.5000	0.4200	0.4200	+44.828%	96	1,499	-90.476%
2025-11-28	0.3000	0.3100	0.2900	0.2900	-3.333%	19	1,466	-86.207%
2025-11-26	0.2300	0.3000	0.2300	0.3000	+100.000%	14	1,451	-86.667%
2025-11-25	0.1500	0.1500	0.1500	0.1500	-31.818%	9	1,451	-73.333%
2025-11-24	0.2200	0.2200	0.2200	0.2200	-8.333%	6	1,460	-81.818%
2025-11-21	0.2400	0.2900	0.2100	0.2400	+20.000%	34	1,455	-83.333%
2025-11-20	0.3200	0.3200	0.2000	0.2000	-28.571%	90	1,453	-80.000%
2025-11-19	0.3200	0.3200	0.2800	0.2800	-6.667%	4	1,467	-85.714%
2025-11-18	0.3000	0.3200	0.2800	0.3000	+11.111%	106	1,463	-86.667%
2025-11-17	0.2500	0.2900	0.2500	0.2700	-30.769%	20	1,435	-85.185%
2025-11-14	0.2600	0.3900	0.2600	0.3900	+25.806%	56	1,449	-89.744%
2025-11-13	0.3100	0.3100	0.3100	0.3100	-6.061%	1	1,419	-87.097%
2025-11-12	0.2800	0.4300	0.2800	0.3300	-13.158%	18	1,419	-87.879%
2025-11-11	0.4000	0.4000	0.3600	0.3800	-28.302%	633	1,415	-89.474%
2025-11-10	0.6700	0.6700	0.4700	0.5300	-3.636%	58	1,415	-92.453%
2025-11-07	0.3700	0.5500	0.3600	0.5500	+37.500%	16	1,398	-92.727%
2025-11-06	0.6900	0.6900	0.4000	0.4000	-13.043%	33	1,404	-90.000%
2025-11-05	0.4000	0.4600	0.4000	0.4600	-16.364%	20	1,392	-91.304%
2025-11-04	0.4400	0.5900	0.4400	0.5500	+19.565%	28	1,379	-92.727%
2025-11-03	0.4700	0.5400	0.4400	0.4600	-19.298%	94	1,313	-91.304%
2025-10-31	0.7900	0.7900	0.5700	0.5700	-10.938%	27	1,313	-92.982%
2025-10-30	0.8000	0.8700	0.5900	0.6400	-24.706%	230	1,300	-93.750%
2025-10-29	1.0000	1.0000	0.7000	0.8500	-7.609%	433	1,291	-95.294%
2025-10-28	0.9900	1.2000	0.8600	0.9200	-8.000%	290	1,196	-95.652%
2025-10-27	1.1000	1.1200	0.9000	1.0000	-13.043%	66	1,192	-96.000%
2025-10-24	2.9800	2.9800	1.1000	1.1500	-28.125%	257	1,192	-96.522%
2025-10-23	2.2000	2.3100	1.5500	1.6000	-31.330%	178	1,058	-97.500%
2025-10-22	3.5000	5.2000	1.6900	2.3300	+5.909%	290	1,016	-98.283%
2025-10-21	1.0000	2.3600	0.9100	2.2000	+193.333%	718	1,013	-98.182%
2025-10-20	0.3100	0.7500	0.3100	0.7500	+177.778%	54	508	-94.667%
2025-10-17	0.2800	0.2800	0.2700	0.2700	+80.000%	15	475	-85.185%
2025-10-16	0.2400	0.2400	0.1500	0.1500	-37.500%	45	466	-73.333%
2025-10-15	0.2400	0.2400	0.2400	0.2400	0.000%	1	461	-83.333%
2025-10-14	0.2400	0.2400	0.2400	0.2400	+14.286%	200	461	-83.333%
2025-10-13	0.2200	0.4800	0.0600	0.2100	-44.737%	36	261	-80.952%
2025-10-10	0.3800	0.3800	0.3800	0.3800	+26.667%	5	261	-89.474%
2025-10-09	0.3000	0.3000	0.3000	0.3000	+3.448%	1	261	-86.667%
2025-10-08	0.2900	0.2900	0.2900	0.2900	-3.333%	10	261	-86.207%
2025-10-07	0.3000	0.3000	0.3000	0.3000	-16.667%	2	271	-86.667%
2025-10-06	0.3600	0.3600	0.3600	0.3600	-10.000%	5	271	-88.889%
2025-10-03	0.3500	0.4000	0.3500	0.4000	+33.333%	15	271	-90.000%
2025-09-30	0.3000	0.3000	0.2100	0.3000	-14.286%	5	271	-86.667%
2025-09-29	0.3500	0.6400	0.3500	0.3500	-65.000%	180	271	-88.571%
2025-09-26	1.0400	1.0400	1.0000	1.0000	+17.647%	3	284	-96.000%
2025-09-25	0.8900	0.8900	0.8400	0.8500	-14.141%	3	284	-95.294%
2025-09-24	1.0000	1.0000	0.9900	0.9900	+16.471%	11	281	-95.960%
2025-09-19	0.8500	0.8500	0.8500	0.8500	-3.409%	30	271	-95.294%
2025-09-18	0.8200	0.8800	0.8200	0.8800	-11.111%	5	241	-95.455%
2025-09-15	0.9900	0.9900	0.9900	0.9900	+19.277%	1	240	-95.960%
2025-09-11	0.8300	0.8300	0.8300	0.8300	+18.571%	10	240	-95.181%
2025-09-05	0.6100	0.7000	0.6100	0.7000	-10.256%	6	230	-94.286%
2025-08-26	0.7800	0.7800	0.7800	0.7800	+30.000%	1	231	-94.872%
2025-08-20	0.6000	0.6000	0.6000	0.6000	-9.091%	6	231	-93.333%
2025-08-19	0.6600	0.6600	0.6600	0.6600	-5.714%	2	231	-93.939%
2025-08-15	0.7000	0.7000	0.7000	0.7000	-23.077%	13	231	-94.286%
2025-08-12	0.6800	0.9100	0.6800	0.9100	+24.658%	9	231	-95.604%
2025-08-08	0.8000	0.8000	0.7300	0.7300	+4.286%	22	235	-94.521%
2025-08-07	0.7500	0.7500	0.7000	0.7000	-46.154%	9	221	-94.286%
2025-07-29	1.3000	1.3000	1.3000	1.3000	+30.000%	3	214	-96.923%
2025-07-28	1.0000	1.0000	1.0000	1.0000	-41.176%	5	214	-96.000%
2025-07-25	1.7000	1.7000	1.7000	1.7000	+31.783%	1	214	-97.647%
2025-07-24	1.6500	1.6500	1.0300	1.2900	-14.000%	25	214	-96.899%
2025-07-23	1.4900	1.5000	1.4900	1.5000	-3.846%	20	203	-97.333%
2025-07-22	1.6600	1.6600	1.4200	1.5600	+4.000%	8	202	-97.436%
2025-07-21	1.1500	1.7300	1.1500	1.5000	+15.385%	180	202	-97.333%
2025-07-17	1.3000	1.3000	1.3000	1.3000	+62.500%	1	36	-96.923%
2025-07-14	0.8000	0.8000	0.8000	0.8000	-23.810%	1	36	-95.000%
2025-07-10	1.0500	1.0500	1.0500	1.0500	0.000%	4	36	-96.190%
2025-07-09	1.0500	1.0500	1.0500	1.0500	-16.000%	2	32	-96.190%
2025-07-07	1.2500	1.2500	1.2500	1.2500	+31.579%	1	32	-96.800%
2025-06-25	0.9500	0.9500	0.9500	0.9500	+1.064%	30	32	-95.789%
2025-06-20	0.9400	0.9400	0.9400	0.9400	+11.905%	20	62	-95.745%
2025-06-11	0.8500	0.8500	0.8400	0.8400	-6.667%	3	52	-95.238%
2025-06-10	0.9000	0.9000	0.9000	0.9000	-1.099%	2	49	-95.556%
2025-06-09	0.9100	0.9100	0.9100	0.9100	+16.667%	2	47	-95.604%
2025-06-04	0.7800	0.7800	0.7800	0.7800	+4.000%	1	44	-94.872%
2025-05-21	0.7500	0.7500	0.7500	0.7500	-11.765%	30	44	-94.667%
2025-05-19	0.8500	0.8500	0.8500	0.8500	-5.556%	5	17	-95.294%
2025-04-28	0.9000	0.9000	0.9000	0.9000	+80.000%	10	14	-95.556%
2025-04-22	0.5000	0.5000	0.5000	0.5000	-55.752%	5	5	-92.000%
2025-03-28	1.1300	1.1300	1.1300	1.1300	-5.833%	2	2	-96.460%
2025-03-25	1.2000	1.2000	1.2000	1.2000	0.000%	1	1	-96.667%

.dark-mode .bzJysB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bzJysB{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20270115C4BYND Jan 15 2027 4.00 Call (BYND270115C00004000)option OPRA

BYND20270115C4
BYND Jan 15 2027 4.00 Call (BYND270115C00004000)
option OPRA