Dark

BYND20270115C7
BYND Jan 15 2027 7.00 Call (BYND270115C00007000)
option OPRA

EOD

Mar 3, 2026

0.0900-18.182%(-0.0200)15

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-03-03	0.0900	0.0900	0.0900	0.0900	-18.182%	15	3,335	0.000%
2026-03-02	0.1100	0.1100	0.1100	0.1100	0.000%	1	3,335	-18.182%
2026-02-27	0.1100	0.1400	0.1000	0.1100	0.000%	98	3,334	-18.182%
2026-02-26	0.1100	0.1100	0.1100	0.1100	+57.143%	1	3,267	-18.182%
2026-02-25	0.0700	0.0700	0.0700	0.0700	0.000%	43	3,267	+28.571%
2026-02-24	0.0600	0.0800	0.0500	0.0700	-12.500%	41	3,267	+28.571%
2026-02-23	0.0700	0.1100	0.0600	0.0800	0.000%	118	3,257	+12.500%
2026-02-19	0.0600	0.0800	0.0600	0.0800	0.000%	9	3,152	+12.500%
2026-02-18	0.1300	0.1300	0.0800	0.0800	+14.286%	33	3,144	+12.500%
2026-02-12	0.0700	0.1200	0.0700	0.0700	-12.500%	271	3,131	+28.571%
2026-02-10	0.1000	0.1000	0.0800	0.0800	+33.333%	105	2,865	+12.500%
2026-02-05	0.0900	0.1100	0.0600	0.0600	-40.000%	17	2,760	+50.000%
2026-02-04	0.0800	0.1000	0.0800	0.1000	0.000%	7	2,759	-10.000%
2026-02-03	0.1000	0.1000	0.1000	0.1000	+25.000%	5	2,761	-10.000%
2026-02-02	0.0800	0.1500	0.0800	0.0800	-11.111%	335	2,761	+12.500%
2026-01-30	0.0900	0.0900	0.0900	0.0900	+50.000%	10	2,428	0.000%
2026-01-29	0.1000	0.1000	0.0600	0.0600	-40.000%	448	2,428	+50.000%
2026-01-28	0.1000	0.1000	0.1000	0.1000	-9.091%	10	2,005	-10.000%
2026-01-27	0.1100	0.1100	0.1100	0.1100	-38.889%	9	1,995	-18.182%
2026-01-26	0.1500	0.1800	0.1500	0.1800	+20.000%	2	1,990	-50.000%
2026-01-22	0.1500	0.1500	0.1500	0.1500	+25.000%	1	1,991	-40.000%
2026-01-21	0.1600	0.1600	0.1200	0.1200	-7.692%	25	1,991	-25.000%
2026-01-20	0.1400	0.1400	0.1300	0.1300	-13.333%	23	1,991	-30.769%
2026-01-14	0.1500	0.1500	0.1500	0.1500	-11.765%	1	1,989	-40.000%
2026-01-08	0.1700	0.1700	0.1700	0.1700	-15.000%	50	1,989	-47.059%
2026-01-07	0.2500	0.2500	0.2000	0.2000	0.000%	33	1,999	-55.000%
2026-01-06	0.2000	0.2000	0.2000	0.2000	+42.857%	10	2,029	-55.000%
2026-01-05	0.1500	0.1500	0.1400	0.1400	-39.130%	4	2,019	-35.714%
2026-01-02	0.2300	0.2300	0.2300	0.2300	+91.667%	1	2,017	-60.870%
2025-12-31	0.1200	0.1200	0.1200	0.1200	-14.286%	3	2,020	-25.000%
2025-12-29	0.1500	0.1500	0.1000	0.1400	-36.364%	103	2,020	-35.714%
2025-12-23	0.2200	0.2200	0.2200	0.2200	+10.000%	50	2,123	-59.091%
2025-12-22	0.2600	0.2600	0.2000	0.2000	-20.000%	150	2,073	-55.000%
2025-12-19	0.3400	0.3400	0.2500	0.2500	+13.636%	102	1,968	-64.000%
2025-12-17	0.2200	0.2200	0.2200	0.2200	+10.000%	3	1,901	-59.091%
2025-12-16	0.2000	0.2000	0.2000	0.2000	-13.043%	10	1,901	-55.000%
2025-12-12	0.2200	0.2300	0.2100	0.2300	-30.303%	5	1,901	-60.870%
2025-12-10	0.3300	0.3300	0.3300	0.3300	+6.452%	5	1,905	-72.727%
2025-12-09	0.3100	0.3100	0.3100	0.3100	+3.333%	2	1,903	-70.968%
2025-12-05	0.3300	0.3500	0.3000	0.3000	+50.000%	225	1,903	-70.000%
2025-12-04	0.3400	0.3400	0.2000	0.2000	-37.500%	35	1,681	-55.000%
2025-12-03	2.0200	2.0200	0.2800	0.3200	-8.571%	49	1,656	-71.875%
2025-12-02	0.4000	0.4000	0.3200	0.3500	0.000%	102	1,642	-74.286%
2025-12-01	0.2600	0.3500	0.2600	0.3500	0.000%	6	1,639	-74.286%
2025-11-28	0.3500	0.3500	0.3500	0.3500	+40.000%	7	1,643	-74.286%
2025-11-25	0.2500	0.2500	0.2500	0.2500	+56.250%	1	1,643	-64.000%
2025-11-24	0.1700	0.1700	0.1400	0.1600	-27.273%	32	1,643	-43.750%
2025-11-21	0.1700	0.2200	0.1700	0.2200	+22.222%	14	1,638	-59.091%
2025-11-20	0.1800	0.1800	0.1800	0.1800	-14.286%	3	1,634	-50.000%
2025-11-17	0.2800	0.2800	0.2000	0.2100	-30.000%	27	1,637	-57.143%
2025-11-14	0.3000	0.3000	0.3000	0.3000	+20.000%	2	1,638	-70.000%
2025-11-13	0.2900	0.2900	0.2500	0.2500	-3.846%	11	1,636	-64.000%
2025-11-12	0.3200	0.3600	0.2600	0.2600	-18.750%	308	1,625	-65.385%
2025-11-11	0.3200	0.3300	0.3200	0.3200	-21.951%	16	1,625	-71.875%
2025-11-10	0.3800	0.4100	0.3600	0.4100	+24.242%	7	1,615	-78.049%
2025-11-07	0.2900	0.3300	0.2600	0.3300	-10.811%	43	1,610	-72.727%
2025-11-06	0.3700	0.3700	0.3700	0.3700	+15.625%	2	1,620	-75.676%
2025-11-05	0.3200	0.3300	0.3200	0.3200	-5.882%	7	1,620	-71.875%
2025-11-04	0.3500	0.3700	0.3400	0.3400	+3.030%	21	1,622	-73.529%
2025-11-03	0.5300	0.5300	0.3300	0.3300	-26.667%	50	1,609	-72.727%
2025-10-31	0.5200	0.5200	0.4300	0.4500	-10.000%	19	1,609	-80.000%
2025-10-30	0.5900	0.5900	0.5000	0.5000	-23.077%	44	1,610	-82.000%
2025-10-29	0.7000	0.7400	0.6300	0.6500	-13.333%	171	1,606	-86.154%
2025-10-28	0.8300	0.9500	0.6100	0.7500	-7.407%	424	1,606	-88.000%
2025-10-27	2.0000	2.0000	0.7000	0.8100	-19.000%	378	1,699	-88.889%
2025-10-24	1.6000	1.6000	0.9600	1.0000	-31.034%	315	1,699	-91.000%
2025-10-23	1.0500	1.8500	1.0500	1.4500	-19.444%	66	1,758	-93.793%
2025-10-22	3.2500	4.6000	1.4600	1.8000	+44.000%	936	1,751	-95.000%
2025-10-21	0.8300	2.1100	0.8300	1.2500	+150.000%	564	1,552	-92.800%
2025-10-20	0.4600	0.5800	0.4000	0.5000	+354.545%	382	1,206	-82.000%
2025-10-17	0.3000	0.3000	0.1100	0.1100	-54.167%	13	1,151	-18.182%
2025-10-16	0.2000	1.1300	0.1400	0.2400	+50.000%	5	1,139	-62.500%
2025-10-14	0.1600	0.1600	0.1600	0.1600	-46.667%	2	1,136	-43.750%
2025-10-13	0.1500	0.3000	0.1500	0.3000	+7.143%	17	1,134	-70.000%
2025-10-10	0.1800	0.2800	0.1800	0.2800	-3.448%	2	1,131	-67.857%
2025-10-09	0.2500	0.2900	0.2500	0.2900	-14.706%	51	1,131	-68.966%
2025-10-07	0.2500	0.3400	0.2500	0.3400	+13.333%	11	1,090	-73.529%
2025-10-06	0.2900	0.3000	0.2900	0.3000	+3.448%	100	1,090	-70.000%
2025-10-03	0.2900	0.2900	0.2900	0.2900	+7.407%	10	1,020	-68.966%
2025-09-30	0.2700	0.2700	0.2700	0.2700	-12.903%	1	1,010	-66.667%
2025-09-29	0.7300	0.7300	0.2600	0.3100	-53.731%	36	1,009	-70.968%
2025-09-24	0.6700	0.6700	0.6700	0.6700	+1.515%	15	983	-86.567%
2025-09-18	0.5900	0.6600	0.5900	0.6600	+15.789%	12	968	-86.364%
2025-09-17	0.6400	0.6400	0.5700	0.5700	-1.724%	33	970	-84.211%
2025-09-15	0.5800	0.5800	0.5800	0.5800	+31.818%	10	968	-84.483%
2025-09-09	0.4400	0.4400	0.4400	0.4400	-6.383%	1	968	-79.545%
2025-09-08	0.5000	0.5000	0.4700	0.4700	-7.843%	11	968	-80.851%
2025-08-29	0.5100	0.5100	0.5100	0.5100	+2.000%	4	968	-82.353%
2025-08-25	0.5000	0.5000	0.5000	0.5000	+25.000%	1	968	-82.000%
2025-08-22	0.4000	0.4000	0.4000	0.4000	+5.263%	100	968	-77.500%
2025-08-21	0.3900	0.3900	0.3800	0.3800	-7.317%	10	935	-76.316%
2025-08-20	0.4100	0.4100	0.4100	0.4100	-4.651%	1	931	-78.049%
2025-08-18	0.4300	0.4300	0.4300	0.4300	-14.000%	3	931	-79.070%
2025-08-15	0.4700	0.5000	0.4700	0.5000	-5.660%	7	931	-82.000%
2025-08-08	1.2600	1.2600	0.5300	0.5300	+20.455%	6	931	-83.019%
2025-08-07	0.5600	0.5600	0.4100	0.4400	-51.111%	8	931	-79.545%
2025-07-25	0.9000	0.9000	0.9000	0.9000	-8.163%	10	934	-90.000%
2025-07-24	0.9000	0.9800	0.9000	0.9800	-11.712%	12	924	-90.816%
2025-07-23	1.2000	1.2000	1.0100	1.1100	+2.778%	323	924	-91.892%
2025-07-22	1.0800	1.0800	1.0800	1.0800	-1.818%	1	709	-91.667%
2025-07-21	0.6900	1.2100	0.6900	1.1000	+86.441%	26	708	-91.818%
2025-07-17	0.6500	0.6500	0.5900	0.5900	+7.273%	13	705	-84.746%
2025-07-11	0.6700	0.6700	0.5500	0.5500	-16.667%	12	712	-83.636%
2025-07-10	0.6700	0.6700	0.6600	0.6600	+17.857%	10	710	-86.364%
2025-07-07	0.5000	0.5900	0.4500	0.5600	-9.677%	7	703	-83.929%
2025-07-02	0.6200	0.6200	0.6200	0.6200	+5.085%	3	700	-85.484%
2025-06-30	0.5900	0.6000	0.5900	0.5900	-3.279%	7	697	-84.746%
2025-06-26	0.6100	0.6100	0.6100	0.6100	0.000%	1	690	-85.246%
2025-06-25	0.6100	0.6100	0.6100	0.6100	+1.667%	10	690	-85.246%
2025-06-23	0.6000	0.6000	0.6000	0.6000	0.000%	4	684	-85.000%
2025-06-20	0.6000	0.6000	0.5800	0.6000	0.000%	80	688	-85.000%
2025-06-18	0.6000	0.6000	0.6000	0.6000	+5.263%	1	687	-85.000%
2025-06-12	0.6000	0.6000	0.5700	0.5700	+11.765%	14	687	-84.211%
2025-06-11	0.5100	0.5100	0.5100	0.5100	-15.000%	2	687	-82.353%
2025-06-10	0.5000	0.6000	0.5000	0.6000	-1.639%	11	687	-85.000%
2025-06-09	0.6100	0.6100	0.6100	0.6100	+5.172%	10	687	-85.246%
2025-06-04	0.5800	0.5800	0.5800	0.5800	0.000%	8	687	-84.483%
2025-06-03	0.5800	0.5800	0.5800	0.5800	+18.367%	2	687	-84.483%
2025-06-02	0.5200	0.5200	0.4900	0.4900	-3.922%	2	685	-81.633%
2025-05-29	0.4800	0.5100	0.4800	0.5100	+2.000%	5	687	-82.353%
2025-05-28	0.5000	0.5000	0.5000	0.5000	-21.875%	13	691	-82.000%
2025-05-27	0.6400	0.6400	0.6400	0.6400	+14.286%	2	704	-85.938%
2025-05-22	0.6000	0.8000	0.5600	0.5600	+1.818%	22	702	-83.929%
2025-05-21	0.5500	0.5500	0.5500	0.5500	+10.000%	9	682	-83.636%
2025-05-20	0.5000	0.5100	0.4700	0.5000	+2.041%	40	682	-82.000%
2025-05-19	0.4900	0.4900	0.4900	0.4900	+6.522%	5	663	-81.633%
2025-05-16	0.4300	0.5000	0.4300	0.4600	+15.000%	120	660	-80.435%
2025-05-13	0.4000	0.4000	0.4000	0.4000	-6.977%	1	669	-77.500%
2025-05-07	0.6100	0.6100	0.4300	0.4300	-51.136%	22	669	-79.070%
2025-05-02	0.8800	0.8800	0.8800	0.8800	+44.262%	4	651	-89.773%
2025-04-30	0.6100	0.6100	0.6000	0.6100	+12.963%	150	651	-85.246%
2025-04-29	0.5400	0.5400	0.5400	0.5400	-10.000%	1	501	-83.333%
2025-04-15	0.6000	0.6000	0.6000	0.6000	+33.333%	1	500	-85.000%
2025-04-09	0.6900	0.7900	0.4500	0.4500	-47.059%	21	500	-80.000%
2025-04-07	0.9500	0.9500	0.8500	0.8500	+10.390%	20	490	-89.412%
2025-04-02	0.7700	0.7700	0.7700	0.7700	-10.465%	1	470	-88.312%
2025-03-31	0.8600	0.8600	0.8600	0.8600	+65.385%	1	470	-89.535%
2025-03-26	0.5100	0.5200	0.5100	0.5200	-30.667%	8	469	-82.692%
2025-03-24	0.7500	0.7500	0.7500	0.7500	-16.667%	6	465	-88.000%
2025-03-19	0.8600	0.9000	0.8600	0.9000	+25.000%	20	471	-90.000%
2025-03-14	0.7400	0.7500	0.7200	0.7200	-15.294%	12	461	-87.500%
2025-03-12	0.8500	0.8500	0.8500	0.8500	-6.593%	4	463	-89.412%
2025-03-05	0.9100	0.9100	0.9100	0.9100	+3.409%	4	459	-90.110%
2025-03-04	0.8800	0.8800	0.8800	0.8800	-3.297%	3	459	-89.773%
2025-02-28	0.8700	0.9100	0.8700	0.9100	+7.059%	10	462	-90.110%
2025-02-27	0.9000	0.9000	0.7500	0.8500	-22.727%	16	458	-89.412%
2025-02-26	1.1000	1.1000	1.1000	1.1000	+19.565%	1	454	-91.818%
2025-02-25	1.1900	1.1900	0.9200	0.9200	-17.857%	15	445	-90.217%
2025-02-24	1.1200	1.1200	1.1200	1.1200	+12.000%	2	445	-91.964%
2025-02-20	1.0000	1.0000	1.0000	1.0000	-26.471%	21	443	-91.000%
2025-02-19	1.5300	1.5300	1.1500	1.3600	+2.256%	66	443	-93.382%
2025-02-18	1.2800	1.3300	1.1500	1.3300	+47.778%	10	385	-93.233%
2025-02-14	0.9000	0.9000	0.9000	0.9000	-1.099%	6	376	-90.000%
2025-02-13	0.9100	0.9100	0.9100	0.9100	-35.000%	2	374	-90.110%
2025-02-10	1.4000	1.4000	1.4000	1.4000	+23.894%	10	374	-93.571%
2025-02-07	1.1500	1.1500	1.1300	1.1300	+14.141%	6	374	-92.035%
2025-02-05	0.9900	0.9900	0.9900	0.9900	-3.883%	100	371	-90.909%
2025-02-04	0.9000	1.0300	0.9000	1.0300	+13.187%	5	271	-91.262%
2025-02-03	0.9100	0.9100	0.9100	0.9100	-13.333%	13	268	-90.110%
2025-01-30	0.9700	1.0500	0.9700	1.0500	+15.385%	13	258	-91.429%
2025-01-29	0.9000	0.9100	0.9000	0.9100	-20.175%	8	258	-90.110%
2025-01-27	1.0500	1.1400	1.0500	1.1400	+3.636%	31	258	-92.105%
2025-01-24	1.0000	1.1000	0.9900	1.1000	-2.655%	42	227	-91.818%
2025-01-16	0.9900	1.1300	0.9900	1.1300	-3.419%	2	225	-92.035%
2025-01-15	0.9000	1.1700	0.9000	1.1700	+23.158%	3	225	-92.308%
2025-01-14	0.9500	0.9500	0.9500	0.9500	+5.556%	10	224	-90.526%
2025-01-10	0.9500	0.9500	0.9000	0.9000	-10.891%	42	214	-90.000%
2025-01-08	0.9500	1.0100	0.9500	1.0100	-0.980%	15	191	-91.089%
2025-01-07	0.9800	1.0200	0.9800	1.0200	-27.143%	6	191	-91.176%
2025-01-06	1.2200	1.4000	1.2200	1.4000	+37.255%	6	182	-93.571%
2025-01-03	0.9900	1.0200	0.9800	1.0200	-9.735%	14	182	-91.176%
2024-12-30	1.1300	1.1300	1.1300	1.1300	+10.784%	50	180	-92.035%
2024-12-27	1.0200	1.0200	1.0200	1.0200	-15.000%	2	130	-91.176%
2024-12-26	0.9700	1.2000	0.9700	1.2000	+20.000%	16	129	-92.500%
2024-12-20	1.0000	1.0000	1.0000	1.0000	+2.041%	3	123	-91.000%
2024-12-17	0.9800	0.9800	0.9800	0.9800	-11.712%	1	120	-90.816%
2024-12-13	1.1100	1.1100	1.1100	1.1100	+16.842%	2	121	-91.892%
2024-12-12	1.1500	1.1500	0.9500	0.9500	-5.000%	3	120	-90.526%
2024-12-11	1.0500	1.1500	1.0000	1.0000	-6.542%	9	117	-91.000%
2024-12-10	1.2000	1.2000	1.0700	1.0700	-10.833%	4	110	-91.589%
2024-12-09	1.6900	1.6900	1.1000	1.2000	-7.692%	16	106	-92.500%
2024-12-06	1.3000	1.3000	1.3000	1.3000	+8.333%	14	98	-93.077%
2024-12-05	1.2000	1.2000	1.2000	1.2000	+20.000%	1	91	-92.500%
2024-12-04	1.0000	1.0000	1.0000	1.0000	-46.809%	2	90	-91.000%
2024-12-03	1.3000	1.8800	1.3000	1.8800	+25.333%	2	92	-95.213%
2024-11-27	1.5000	1.5000	1.5000	1.5000	-29.907%	2	88	-94.000%
2024-11-26	2.4200	2.4200	1.5100	2.1400	+7.000%	6	88	-95.794%
2024-11-25	1.7000	2.0000	1.7000	2.0000	+60.000%	2	84	-95.500%
2024-11-22	1.1100	1.2500	1.1100	1.2500	-10.714%	4	82	-92.800%
2024-11-21	1.4000	1.4000	1.4000	1.4000	+21.739%	2	80	-93.571%
2024-11-20	1.4000	1.4000	1.1500	1.1500	-37.838%	29	78	-92.174%
2024-11-18	2.3000	2.3000	1.8500	1.8500	+54.167%	4	74	-95.135%
2024-11-14	1.2000	1.2000	1.2000	1.2000	-22.078%	8	74	-92.500%
2024-11-13	3.1500	3.1500	1.3000	1.5400	+15,300.000%	42	66	-94.156%
2024-11-11	0.0100	0.0100	0.0100	0.0100	-99.286%	1	25	+800.000%
2024-11-08	1.4000	1.4000	1.4000	1.4000	-12.500%	2	26	-93.571%
2024-11-07	3.2500	3.2500	1.6000	1.6000	-24.528%	18	25	-94.375%
2024-11-04	2.1200	2.1200	2.1200	2.1200	+15.847%	1	7	-95.755%
2024-10-18	1.8500	1.8500	1.8300	1.8300	+15.823%	4	6	-95.082%
2024-10-17	1.5800	1.5800	1.5800	1.5800	-39.924%	4	5	-94.304%
2024-10-15	2.6300	2.6300	2.6300	2.6300	0.000%	1	1	-96.578%

.dark-mode .GL0gGp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GL0gGp{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20270115C7BYND Jan 15 2027 7.00 Call (BYND270115C00007000)option OPRA

BYND20270115C7
BYND Jan 15 2027 7.00 Call (BYND270115C00007000)
option OPRA