Dark

BYND20270115P2
BYND Jan 15 2027 2.00 Put (BYND270115P00002000)
option OPRA

EOD

Jul 14, 2026

1.48+12.121%(+0.16)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	1.4800	1.4800	1.4800	1.4800	+12.121%	1	17,715	0.000%
2026-07-13	1.3200	1.3200	1.3200	1.3200	-4.348%	1	17,715	+12.121%
2026-06-29	1.3800	1.3800	1.3800	1.3800	0.000%	2	17,714	+7.246%
2026-06-26	1.3800	1.3800	1.3800	1.3800	-4.167%	3	17,712	+7.246%
2026-06-22	1.4400	1.4400	1.4400	1.4400	-1.370%	50	17,709	+2.778%
2026-06-18	1.4600	1.4600	1.4600	1.4600	+1.389%	1	17,661	+1.370%
2026-06-15	1.4200	1.4400	1.4200	1.4400	-0.690%	4	17,661	+2.778%
2026-06-05	1.4500	1.4500	1.4500	1.4500	+5.839%	250	17,661	+2.069%
2026-06-03	1.3700	1.3700	1.3700	1.3700	-3.521%	43	17,911	+8.029%
2026-05-29	1.4000	1.4200	1.4000	1.4200	0.000%	2	17,911	+4.225%
2026-05-15	1.4200	1.4200	1.4200	1.4200	0.000%	1	17,912	+4.225%
2026-05-12	1.5000	1.5000	1.4200	1.4200	+1.429%	9	17,912	+4.225%
2026-05-06	1.3800	1.4500	1.3600	1.4000	-3.448%	3,440	17,909	+5.714%
2026-05-05	1.4500	1.4500	1.4500	1.4500	+12.403%	1	15,477	+2.069%
2026-05-04	1.2900	1.2900	1.2900	1.2900	-3.008%	1	15,477	+14.729%
2026-04-28	1.3400	1.3400	1.3300	1.3300	-16.352%	5	15,478	+11.278%
2026-04-27	1.5900	1.5900	1.5900	1.5900	+10.417%	2	15,478	-6.918%
2026-04-24	1.2800	1.4400	1.2800	1.4400	+5.109%	662	15,478	+2.778%
2026-04-23	1.3600	1.4100	1.3400	1.3700	-1.439%	51	14,866	+8.029%
2026-04-22	1.3700	1.3900	1.3700	1.3900	+2.963%	15	14,845	+6.475%
2026-04-21	1.3000	1.3600	1.3000	1.3500	+7.143%	538	14,566	+9.630%
2026-04-20	1.2300	1.4000	1.2300	1.2600	-11.268%	7,765	14,566	+17.460%
2026-04-17	1.4100	1.4500	1.3100	1.4200	+11.811%	10,660	12,828	+4.225%
2026-04-16	1.2700	1.2700	1.2700	1.2700	-9.286%	1	6,699	+16.535%
2026-04-14	1.4000	1.4000	1.4000	1.4000	-1.408%	250	6,699	+5.714%
2026-04-13	1.4500	1.4500	1.4200	1.4200	-5.960%	32	6,540	+4.225%
2026-04-10	1.5000	1.5200	1.5000	1.5100	+1.342%	7	6,540	-1.987%
2026-04-08	1.4600	1.5000	1.4600	1.4900	-0.667%	52	6,542	-0.671%
2026-04-07	1.5000	1.5000	1.5000	1.5000	+2.740%	200	6,561	-1.333%
2026-04-06	1.4600	1.4600	1.4600	1.4600	-1.351%	5	6,440	+1.370%
2026-04-02	1.4800	1.4800	1.4800	1.4800	+0.680%	6	6,440	0.000%
2026-04-01	1.5000	1.5000	1.4700	1.4700	+5.000%	40	6,440	+0.680%
2026-03-31	1.4600	1.4600	1.4000	1.4000	-5.405%	4	6,410	+5.714%
2026-03-27	1.4700	1.4800	1.4700	1.4800	+0.680%	29	6,410	0.000%
2026-03-26	1.4700	1.4700	1.4700	1.4700	+5.000%	3	6,415	+0.680%
2026-03-17	1.3900	1.4000	1.3900	1.4000	-2.778%	49	6,415	+5.714%
2026-03-16	1.3500	1.4400	1.3500	1.4400	+6.667%	17	6,453	+2.778%
2026-03-04	1.3500	1.3500	1.3500	1.3500	-10.000%	1	6,453	+9.630%
2026-03-02	1.5000	1.5000	1.5000	1.5000	+13.636%	1	6,454	-1.333%
2026-02-27	1.2700	1.3200	1.2700	1.3200	-5.714%	9	6,455	+12.121%
2026-02-17	1.4000	1.4000	1.4000	1.4000	+17.647%	3	6,455	+5.714%
2026-02-10	1.2800	1.3500	1.1400	1.1900	-15.603%	5	6,455	+24.370%
2026-02-05	1.4100	1.4100	1.4100	1.4100	0.000%	20	6,452	+4.965%
2026-02-03	1.4100	1.4100	1.4100	1.4100	-2.759%	1	6,472	+4.965%
2026-01-30	1.4500	1.4500	1.4500	1.4500	+2.113%	14	6,473	+2.069%
2026-01-27	1.3600	1.4200	1.3600	1.4200	+4.412%	17	6,473	+4.225%
2026-01-23	1.3600	1.3600	1.3600	1.3600	+16.239%	1	6,466	+8.824%
2026-01-20	1.3300	1.3300	1.1700	1.1700	-15.827%	14	6,467	+26.496%
2026-01-16	1.3800	1.3900	1.3800	1.3900	+1.460%	3	6,459	+6.475%
2026-01-13	1.3800	1.3800	1.3500	1.3700	+0.735%	140	6,459	+8.029%
2026-01-09	1.4000	1.4000	1.3600	1.3600	+0.741%	2	6,462	+8.824%
2026-01-08	1.3200	1.4000	1.3200	1.3500	0.000%	4	6,462	+9.630%
2026-01-07	1.3500	1.3500	1.3500	1.3500	-0.735%	25	6,461	+9.630%
2026-01-05	1.2400	1.3600	1.2400	1.3600	-0.730%	6	6,486	+8.824%
2026-01-02	1.3700	1.3700	1.3700	1.3700	-2.143%	1	6,486	+8.029%
2025-12-31	1.4000	1.4000	1.4000	1.4000	-2.098%	10	6,497	+5.714%
2025-12-30	1.5200	1.5200	1.4300	1.4300	+2.878%	300	6,497	+3.497%
2025-12-29	1.3500	1.4000	1.3500	1.3900	+3.731%	4	6,497	+6.475%
2025-12-26	1.4300	1.5500	1.3400	1.3400	-4.965%	106	6,496	+10.448%
2025-12-23	1.3500	1.4100	1.3500	1.4100	-1.399%	7	6,506	+4.965%
2025-12-22	1.4200	1.4300	1.4200	1.4300	+3.623%	28	6,510	+3.497%
2025-12-19	1.3500	1.3800	1.3500	1.3800	+5.344%	8	6,538	+7.246%
2025-12-18	1.3400	1.3400	1.3100	1.3100	+1.550%	7	6,533	+12.977%
2025-12-17	1.2900	1.2900	1.2900	1.2900	-5.839%	2	6,531	+14.729%
2025-12-16	1.3700	1.3700	1.3700	1.3700	+2.239%	1	6,530	+8.029%
2025-12-15	1.3400	1.3400	1.3400	1.3400	-2.190%	9	6,530	+10.448%
2025-12-12	1.3600	1.3700	1.3600	1.3700	+11.382%	21	6,530	+8.029%
2025-12-10	1.3000	1.3000	1.2300	1.2300	-5.385%	22	6,530	+20.325%
2025-12-08	1.3300	1.3300	1.3000	1.3000	0.000%	150	6,523	+13.846%
2025-12-05	1.2800	1.3000	1.2800	1.3000	+0.775%	8	6,523	+13.846%
2025-12-04	1.2900	1.2900	1.2900	1.2900	+2.381%	772	6,522	+14.729%
2025-12-01	1.3900	1.3900	1.2500	1.2600	-7.353%	562	6,057	+17.460%
2025-11-24	1.3600	1.3700	1.3400	1.3600	-2.158%	100	5,556	+8.824%
2025-11-21	1.3900	1.3900	1.3900	1.3900	+2.206%	2	5,516	+6.475%
2025-11-19	1.3600	1.3600	1.3600	1.3600	+3.030%	2	5,514	+8.824%
2025-11-17	1.3200	1.3200	1.3200	1.3200	-0.752%	1	5,514	+12.121%
2025-11-14	1.3000	1.3300	1.2700	1.3300	-0.746%	397	5,513	+11.278%
2025-11-13	1.3200	1.3400	1.3200	1.3400	+3.876%	108	5,311	+10.448%
2025-11-12	1.2000	1.2900	1.2000	1.2900	+5.738%	6	5,316	+14.729%
2025-11-11	1.2200	1.2200	1.2200	1.2200	-6.154%	1	5,321	+21.311%
2025-11-10	1.1700	1.3000	1.1700	1.3000	-0.763%	3	5,321	+13.846%
2025-11-07	1.2100	1.3100	1.2100	1.3100	+2.344%	17	5,321	+12.977%
2025-11-06	1.2000	1.2800	1.2000	1.2800	+1.587%	47	5,321	+15.625%
2025-11-05	1.2600	1.2600	1.2600	1.2600	+2.439%	10	5,336	+17.460%
2025-11-04	1.2000	1.2400	1.1900	1.2300	+4.237%	82	5,326	+20.325%
2025-11-03	1.1800	1.1900	1.1400	1.1800	+2.609%	2,105	5,803	+25.424%
2025-10-31	1.1700	1.1900	1.1500	1.1500	-1.709%	81	5,803	+28.696%
2025-10-30	1.1700	1.2000	1.1500	1.1700	+4.464%	185	5,763	+26.496%
2025-10-29	1.2400	1.2400	1.0100	1.1200	-5.085%	12	5,783	+32.143%
2025-10-28	1.1500	1.2400	1.0500	1.1800	-1.667%	39	5,782	+25.424%
2025-10-27	1.1800	1.2500	1.1400	1.2000	+3.448%	569	6,298	+23.333%
2025-10-24	1.1200	1.1700	1.0600	1.1600	+3.571%	166	6,298	+27.586%
2025-10-23	1.0700	1.1500	0.9000	1.1200	0.000%	87	6,378	+32.143%
2025-10-22	1.0800	1.2600	0.7400	1.1200	-6.667%	915	6,386	+32.143%
2025-10-21	1.3500	1.3500	1.0600	1.2000	-13.043%	853	6,054	+23.333%
2025-10-20	1.4000	1.4100	1.3800	1.3800	-15.337%	205	5,564	+7.246%
2025-10-17	1.6500	1.6500	1.6200	1.6300	-4.118%	450	5,489	-9.202%
2025-10-16	1.6200	1.7000	1.6100	1.7000	+5.590%	581	5,749	-12.941%
2025-10-15	1.6100	1.6100	1.5800	1.6100	+1.258%	129	5,458	-8.075%
2025-10-14	1.6300	1.6300	1.5900	1.5900	-1.242%	125	5,451	-6.918%
2025-10-13	1.9900	1.9900	1.5400	1.6100	+1.899%	862	5,331	-8.075%
2025-10-10	1.5800	1.6100	1.5700	1.5800	0.000%	460	5,334	-6.329%
2025-10-09	1.6000	1.6200	1.5800	1.5800	-3.067%	103	5,323	-6.329%
2025-10-08	1.6300	1.6300	1.6300	1.6300	-1.212%	1	5,220	-9.202%
2025-10-07	1.6200	1.6500	1.6000	1.6500	+4.430%	58	5,163	-10.303%
2025-10-06	1.5800	1.5800	1.5800	1.5800	-2.469%	2	5,163	-6.329%
2025-10-03	1.5500	1.6200	1.5500	1.6200	+3.846%	363	5,163	-8.642%
2025-10-02	1.4400	1.5700	1.4400	1.5600	+0.645%	6,194	4,941	-5.128%
2025-10-01	1.5400	1.5500	1.5400	1.5500	+3.333%	50	6,017	-4.516%
2025-09-30	1.5000	1.5300	1.5000	1.5000	+10.294%	63	6,019	-1.333%
2025-09-29	1.3800	1.3800	1.3600	1.3600	+8.800%	25	6,019	+8.824%
2025-09-25	1.2300	1.2500	1.2300	1.2500	+0.806%	62	6,024	+18.400%
2025-09-23	1.2200	1.2400	1.2200	1.2400	-1.587%	26	6,025	+19.355%
2025-09-22	1.2500	1.2600	1.2500	1.2600	+3.279%	4	6,025	+17.460%
2025-09-19	1.1600	1.2200	1.1600	1.2200	+0.826%	2	6,025	+21.311%
2025-09-16	1.2300	1.2500	1.2100	1.2100	-0.820%	121	6,025	+22.314%
2025-09-08	1.2200	1.2200	1.2200	1.2200	-3.175%	5	6,025	+21.311%
2025-09-05	1.3000	1.3000	1.2600	1.2600	0.000%	501	6,025	+17.460%
2025-09-04	1.3300	1.3300	1.2600	1.2600	-1.563%	6	5,525	+17.460%
2025-09-02	1.2600	1.2800	1.2600	1.2800	+5.785%	120	5,521	+15.625%
2025-08-29	1.2000	1.2100	1.1900	1.2100	-1.626%	12	5,522	+22.314%
2025-08-27	1.2300	1.2300	1.2300	1.2300	+2.500%	1	5,522	+20.325%
2025-08-26	1.2000	1.2000	1.2000	1.2000	-1.639%	3	5,525	+23.333%
2025-08-25	1.2700	1.2700	1.1900	1.2200	-6.154%	23	5,525	+21.311%
2025-08-22	1.2100	1.3000	1.2100	1.3000	+3.175%	8	5,520	+13.846%
2025-08-20	1.2600	1.2600	1.2600	1.2600	+0.800%	1	5,517	+17.460%
2025-08-15	1.2500	1.2800	1.1100	1.2500	+3.306%	27	5,517	+18.400%
2025-08-13	1.2100	1.2100	1.2100	1.2100	+1.681%	12	5,517	+22.314%
2025-08-12	1.1700	1.2300	1.1700	1.1900	0.000%	24	5,517	+24.370%
2025-08-11	1.2000	1.2000	1.1800	1.1900	+1.709%	6	5,516	+24.370%
2025-08-07	1.2000	1.2000	1.1700	1.1700	+7.339%	30	5,516	+26.496%
2025-08-05	1.1500	1.1500	1.0900	1.0900	+2.830%	10	5,516	+35.780%
2025-07-30	1.0700	1.0700	1.0600	1.0600	-5.357%	43	5,516	+39.623%
2025-07-29	1.1200	1.1200	1.1200	1.1200	+4.673%	1	5,515	+32.143%
2025-07-28	1.0800	1.1300	0.9800	1.0700	+8.081%	43	5,515	+38.318%
2025-07-25	1.0100	1.0500	0.9900	0.9900	+3.125%	13	5,475	+49.495%
2025-07-24	1.0400	1.0400	0.9600	0.9600	-1.031%	8	5,475	+54.167%
2025-07-23	0.9500	0.9700	0.9500	0.9700	+1.042%	24	5,475	+52.577%
2025-07-22	0.9900	0.9900	0.9600	0.9600	-2.041%	15	5,475	+54.167%
2025-07-21	1.0600	1.0600	0.9800	0.9800	-8.411%	20	5,475	+51.020%
2025-07-18	1.0600	1.0700	1.0600	1.0700	-0.926%	7	5,466	+38.318%
2025-07-17	1.0800	1.0800	1.0800	1.0800	+0.935%	1	5,466	+37.037%
2025-07-16	1.0700	1.0700	1.0700	1.0700	0.000%	1	5,466	+38.318%
2025-07-14	1.0800	1.0800	1.0700	1.0700	-0.926%	7	5,466	+38.318%
2025-07-10	1.0800	1.0800	1.0800	1.0800	0.000%	12	5,466	+37.037%
2025-07-09	1.0800	1.0800	1.0800	1.0800	+1.887%	12	5,466	+37.037%
2025-07-08	1.0600	1.0600	1.0600	1.0600	-1.852%	9	5,466	+39.623%
2025-07-03	1.0600	1.0800	1.0600	1.0800	+1.887%	11	5,466	+37.037%
2025-07-02	1.0800	1.1200	1.0600	1.0600	0.000%	32	5,466	+39.623%
2025-07-01	1.0700	1.0700	1.0600	1.0600	-1.852%	4	5,457	+39.623%
2025-06-30	1.0800	1.0800	1.0800	1.0800	-0.917%	10	5,457	+37.037%
2025-06-27	1.0900	1.0900	1.0900	1.0900	+0.926%	1	5,457	+35.780%
2025-06-25	1.1200	1.1200	1.0800	1.0800	-1.818%	8	5,457	+37.037%
2025-06-23	1.1000	1.1000	1.1000	1.1000	+3.774%	9	5,457	+34.545%
2025-06-20	1.0600	1.0600	1.0600	1.0600	-6.195%	14	5,457	+39.623%
2025-06-18	1.1300	1.1300	1.1300	1.1300	-9.600%	1	5,457	+30.973%
2025-06-17	1.2500	1.2500	1.2500	1.2500	+16.822%	4	5,457	+18.400%
2025-06-13	1.1000	1.1000	1.0600	1.0700	-4.464%	100	5,453	+38.318%
2025-06-11	1.1200	1.1200	1.1200	1.1200	+2.752%	1	5,448	+32.143%
2025-06-09	1.0900	1.0900	1.0900	1.0900	-0.909%	20	5,448	+35.780%
2025-06-06	1.1000	1.1000	1.1000	1.1000	0.000%	10	5,438	+34.545%
2025-06-05	1.1000	1.1000	1.1000	1.1000	-5.172%	1	5,438	+34.545%
2025-06-04	1.1600	1.1600	1.1600	1.1600	+0.870%	10	5,438	+27.586%
2025-06-03	1.1600	1.1600	1.1500	1.1500	0.000%	31	5,448	+28.696%
2025-06-02	1.1500	1.1500	1.1500	1.1500	+17.347%	8	5,422	+28.696%
2025-05-30	1.1900	1.1900	0.9200	0.9800	-17.647%	42	5,414	+51.020%
2025-05-29	1.1900	1.1900	1.1900	1.1900	+2.586%	1	5,413	+24.370%
2025-05-28	1.1600	1.1600	1.1600	1.1600	+0.870%	2	5,412	+27.586%
2025-05-27	1.2300	1.2500	1.1500	1.1500	-8.000%	8	5,411	+28.696%
2025-05-21	1.2000	1.2500	1.2000	1.2500	-3.101%	54	5,408	+18.400%
2025-05-16	1.3000	1.3700	1.2600	1.2900	-0.769%	2,242	5,358	+14.729%
2025-05-15	1.3000	1.3000	1.2800	1.3000	0.000%	2,179	4,238	+13.846%
2025-05-14	1.1500	1.3100	1.1500	1.3000	-1.515%	1,702	2,059	+13.846%
2025-05-12	1.3200	1.3200	1.3200	1.3200	+10.000%	1	359	+12.121%
2025-05-09	1.2000	1.2000	1.2000	1.2000	-3.226%	2	358	+23.333%
2025-05-08	1.2400	1.2400	1.2400	1.2400	+6.897%	1	358	+19.355%
2025-05-07	1.1600	1.1600	1.1600	1.1600	-10.769%	1	358	+27.586%
2025-04-28	1.3000	1.3000	1.3000	1.3000	+0.775%	40	358	+13.846%
2025-04-23	1.2900	1.2900	1.2900	1.2900	-0.769%	3	318	+14.729%
2025-04-21	1.3000	1.3000	1.3000	1.3000	0.000%	14	315	+13.846%
2025-04-16	1.4000	1.4000	1.3000	1.3000	0.000%	300	305	+13.846%
2025-04-04	1.3000	1.3000	1.3000	1.3000	+28.713%	8	5	+13.846%
2025-04-03	1.0100	1.0100	1.0100	1.0100	0.000%	1	1	+46.535%

.dark-mode .lh9rlg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lh9rlg{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20270115P2BYND Jan 15 2027 2.00 Put (BYND270115P00002000)option OPRA

BYND20270115P2
BYND Jan 15 2027 2.00 Put (BYND270115P00002000)
option OPRA