Dark

BYND20270115P5
BYND Jan 15 2027 5.00 Put (BYND270115P00005000)
option OPRA

EOD

Jul 10, 2026

4.33-2.036%(-0.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-10	4.3000	4.3300	4.3000	4.3300	-2.036%	2	828	0.000%
2026-07-09	4.4200	4.4200	4.4200	4.4200	+3.271%	20	826	-2.036%
2026-06-26	4.2800	4.2800	4.2800	4.2800	-1.609%	1	846	+1.168%
2026-06-12	4.3500	4.3500	4.3500	4.3500	-0.229%	1	846	-0.460%
2026-06-10	4.3600	4.3600	4.3600	4.3600	+2.108%	25	846	-0.688%
2026-06-08	4.3200	4.3200	4.2700	4.2700	-0.234%	15	846	+1.405%
2026-06-04	4.1500	4.2800	4.1500	4.2800	+0.234%	2	848	+1.168%
2026-06-02	4.2800	4.2800	4.2700	4.2700	-0.698%	2	848	+1.405%
2026-05-11	4.3000	4.3000	4.3000	4.3000	+1.176%	1	848	+0.698%
2026-05-08	4.2500	4.2500	4.2500	4.2500	+1.918%	50	847	+1.882%
2026-05-04	4.2600	4.3500	4.1600	4.1700	+2.709%	90	847	+3.837%
2026-05-01	4.1200	4.1200	4.0500	4.0600	-1.932%	9	847	+6.650%
2026-04-30	4.1700	4.2700	4.0600	4.1400	-1.896%	182	847	+4.589%
2026-04-29	4.2300	4.4100	4.1000	4.2200	0.000%	208	837	+2.607%
2026-04-28	4.1900	4.2700	4.0000	4.2200	-0.472%	155	819	+2.607%
2026-04-27	4.2800	4.3600	4.1800	4.2400	+2.913%	160	822	+2.123%
2026-04-23	3.9100	4.2000	3.9100	4.1200	0.000%	91	816	+5.097%
2026-04-22	3.9600	4.2000	3.9200	4.1200	-2.138%	93	834	+5.097%
2026-04-21	4.1000	4.2200	3.9500	4.2100	+0.959%	207	833	+2.850%
2026-04-20	4.4400	4.4600	4.0700	4.1700	-0.714%	243	833	+3.837%
2026-04-17	4.2000	4.4400	4.1000	4.2000	-5.618%	115	836	+3.095%
2026-04-13	4.5000	4.5000	4.4500	4.4500	+1.367%	2	851	-2.697%
2026-04-10	4.4600	4.4700	4.3900	4.3900	-1.570%	42	851	-1.367%
2026-04-09	4.4200	4.5000	4.4200	4.4600	+1.364%	89	836	-2.915%
2026-04-08	4.4600	4.5200	4.4000	4.4000	+0.457%	62	851	-1.591%
2026-04-07	4.4600	4.6200	4.3800	4.3800	-3.097%	45	855	-1.142%
2026-04-06	4.6200	4.6200	4.3800	4.5200	+4.872%	41	863	-4.204%
2026-03-31	4.3500	4.4600	4.2500	4.3100	-2.489%	53	979	+0.464%
2026-03-30	4.6300	4.6300	4.3600	4.4200	-3.070%	25	986	-2.036%
2026-03-27	4.5100	4.5600	4.3800	4.5600	+4.348%	35	988	-5.044%
2026-03-26	4.3000	4.5200	4.2500	4.3700	-1.131%	34	982	-0.915%
2026-03-25	4.4500	4.6000	4.4000	4.4200	+0.455%	33	986	-2.036%
2026-03-24	4.3900	4.4000	4.3300	4.4000	+1.149%	6	976	-1.591%
2026-03-23	4.3100	4.4000	4.3100	4.3500	-0.458%	52	974	-0.460%
2026-03-20	4.3600	4.4800	4.3000	4.3700	+0.460%	84	964	-0.915%
2026-03-19	4.4000	4.4000	4.3500	4.3500	-1.136%	6	957	-0.460%
2026-03-18	4.4300	4.4500	4.3100	4.4000	+2.326%	23	957	-1.591%
2026-03-17	4.5200	4.5700	4.2500	4.3000	+0.233%	54	948	+0.698%
2026-03-16	4.4000	4.4000	4.2900	4.2900	-0.694%	2	950	+0.932%
2026-03-13	4.4400	4.5400	4.3200	4.3200	-1.595%	52	948	+0.231%
2026-03-12	4.5000	4.5000	4.3900	4.3900	-4.148%	17	934	-1.367%
2026-03-11	4.5400	4.5800	4.5400	4.5800	+8.789%	2	919	-5.459%
2026-03-02	4.2100	4.2100	4.2100	4.2100	+1.202%	1	917	+2.850%
2026-02-27	4.1600	4.1600	4.1600	4.1600	-2.118%	1	917	+4.087%
2026-02-25	4.3000	4.3000	3.8300	4.2500	-0.235%	5	919	+1.882%
2026-02-24	4.3100	4.4000	4.2500	4.2600	-3.182%	4	919	+1.643%
2026-02-17	4.4000	4.4000	4.4000	4.4000	+2.564%	1	920	-1.591%
2026-02-06	3.9400	4.2900	3.9400	4.2900	+3.623%	2	921	+0.932%
2026-02-05	4.1400	4.1400	4.1400	4.1400	-2.588%	20	921	+4.589%
2026-01-23	4.2500	4.2500	4.2500	4.2500	-5.556%	1	941	+1.882%
2026-01-20	4.5000	4.5000	4.5000	4.5000	+8.959%	8	941	-3.778%
2026-01-15	4.1000	4.1300	4.1000	4.1300	+1.225%	52	945	+4.843%
2026-01-07	4.0800	4.0800	4.0800	4.0800	-3.318%	7	943	+6.127%
2025-12-31	4.2000	4.2200	4.0500	4.2200	-0.706%	44	895	+2.607%
2025-12-29	4.2500	4.2500	4.2500	4.2500	+0.950%	63	895	+1.882%
2025-12-26	4.2100	4.2100	4.2100	4.2100	-1.636%	11	832	+2.850%
2025-12-19	4.2800	4.2800	4.2800	4.2800	+3.883%	1	821	+1.168%
2025-12-17	4.1200	4.1200	4.1200	4.1200	+0.488%	10	821	+5.097%
2025-12-11	4.0500	4.1000	4.0500	4.1000	+2.244%	2	830	+5.610%
2025-12-02	4.0100	4.0100	4.0100	4.0100	-1.474%	65	831	+7.980%
2025-12-01	4.1000	4.1000	4.0700	4.0700	-2.163%	5	766	+6.388%
2025-11-26	4.1600	4.1600	4.1600	4.1600	-2.804%	2	769	+4.087%
2025-11-25	4.2500	4.2800	4.2500	4.2800	+7.000%	5	769	+1.168%
2025-11-10	4.0500	4.0500	4.0000	4.0000	0.000%	10	772	+8.250%
2025-11-05	4.0000	4.0000	4.0000	4.0000	0.000%	10	779	+8.250%
2025-11-04	4.0000	4.0000	4.0000	4.0000	+14.286%	1	779	+8.250%
2025-10-24	3.5000	3.5000	3.5000	3.5000	+4.478%	1	779	+23.714%
2025-10-23	3.9500	3.9500	3.3500	3.3500	-6.944%	37	779	+29.254%
2025-10-22	4.2500	4.2500	3.0000	3.6000	-5.263%	227	807	+20.278%
2025-10-21	3.8000	3.8000	3.8000	3.8000	-2.564%	5	762	+13.947%
2025-10-20	3.9000	3.9000	3.9000	3.9000	-15.033%	1	767	+11.026%
2025-10-17	4.5900	4.5900	4.5900	4.5900	+10.337%	1	766	-5.664%
2025-10-02	4.1600	4.1600	4.1600	4.1600	-2.118%	5	766	+4.087%
2025-10-01	4.2500	4.2500	4.2500	4.2500	+5.985%	5	761	+1.882%
2025-09-29	4.0000	4.0100	4.0000	4.0100	+1.519%	80	756	+7.980%
2025-09-05	3.9500	3.9500	3.9500	3.9500	+6.183%	1	676	+9.620%
2025-08-20	3.7200	3.7200	3.7200	3.7200	0.000%	4	677	+16.398%
2025-08-19	3.7200	3.7200	3.7200	3.7200	+2.479%	20	673	+16.398%
2025-08-18	3.6300	3.6300	3.6300	3.6300	-4.724%	15	653	+19.284%
2025-08-15	3.8100	3.8100	3.8100	3.8100	+2.145%	2	638	+13.648%
2025-08-06	3.6000	3.7300	3.6000	3.7300	+3.611%	2	638	+16.086%
2025-07-31	3.6000	3.6000	3.6000	3.6000	+5.263%	20	636	+20.278%
2025-07-29	3.4200	3.4200	3.4200	3.4200	-2.286%	10	616	+26.608%
2025-07-25	3.5000	3.5000	3.5000	3.5000	+1.449%	15	626	+23.714%
2025-07-23	3.8500	3.8500	3.2000	3.4500	-1.989%	55	611	+25.507%
2025-07-21	3.6200	4.0100	3.3000	3.5200	+6.667%	216	601	+23.011%
2025-07-10	3.3000	3.3000	3.3000	3.3000	-5.714%	5	540	+31.212%
2025-06-09	3.5000	3.5000	3.5000	3.5000	-5.405%	10	537	+23.714%
2025-06-02	3.7000	3.7000	3.7000	3.7000	-2.632%	1	527	+17.027%
2025-05-21	3.8000	3.8000	3.8000	3.8000	0.000%	18	528	+13.947%
2025-05-15	3.8000	3.8000	3.8000	3.8000	0.000%	1	510	+13.947%
2025-05-08	3.8000	3.8000	3.8000	3.8000	-5.000%	15	511	+13.947%
2025-04-25	4.0000	4.0000	4.0000	4.0000	+7.527%	4	511	+8.250%
2025-04-22	3.7200	3.7200	3.7200	3.7200	+0.541%	25	511	+16.398%
2025-04-17	3.7000	3.7000	3.7000	3.7000	-3.394%	1	486	+17.027%
2025-04-04	3.8500	3.8500	3.6800	3.8300	+4.076%	8	486	+13.055%
2025-03-28	3.6800	3.6800	3.6800	3.6800	-1.867%	10	485	+17.663%
2025-03-25	3.7500	3.7500	3.7500	3.7500	+5.634%	13	487	+15.467%
2025-03-20	3.5500	3.5500	3.5500	3.5500	-2.740%	15	500	+21.972%
2025-03-11	3.6500	3.6500	3.6500	3.6500	+3.399%	10	485	+18.630%
2025-03-03	3.5300	3.5300	3.5300	3.5300	-7.105%	3	475	+22.663%
2025-02-28	3.8000	3.8000	3.8000	3.8000	+4.683%	6	472	+13.947%
2025-02-27	3.6300	3.6300	3.6300	3.6300	+3.125%	1	469	+19.284%
2025-02-24	3.5200	3.5200	3.5200	3.5200	+2.326%	1	468	+23.011%
2025-02-20	3.4900	3.5000	3.4300	3.4400	-4.444%	18	467	+25.872%
2025-02-19	3.5200	3.6000	3.4000	3.6000	+9.091%	14	449	+20.278%
2025-02-18	3.3000	3.3000	3.3000	3.3000	-12.467%	3	437	+31.212%
2025-02-12	3.7700	3.7700	3.7700	3.7700	+3.857%	1	434	+14.854%
2025-02-07	3.6500	3.6500	3.6300	3.6300	+7.080%	4	433	+19.284%
2025-02-06	3.3900	3.3900	3.3900	3.3900	-0.294%	6	434	+27.729%
2025-01-30	3.4000	3.4000	3.4000	3.4000	+0.890%	5	428	+27.353%
2025-01-27	3.4500	3.4800	3.2000	3.3700	-0.882%	32	423	+28.487%
2025-01-22	3.4000	3.4000	3.4000	3.4000	-5.556%	1	401	+27.353%
2025-01-21	3.4400	3.6000	3.4400	3.6000	+1.408%	2	399	+20.278%
2025-01-16	3.5500	3.5500	3.5500	3.5500	+4.106%	1	399	+21.972%
2025-01-14	3.4100	3.4100	3.4100	3.4100	-10.263%	1	399	+26.979%
2025-01-08	3.8000	3.8000	3.8000	3.8000	+4.110%	1	399	+13.947%
2025-01-03	3.3000	3.6500	3.3000	3.6500	+1.108%	322	399	+18.630%
2025-01-02	3.5200	3.6100	3.4700	3.6100	+4.335%	4	398	+19.945%
2024-12-26	3.4600	3.4600	3.4600	3.4600	-4.683%	1	394	+25.145%
2024-12-23	3.6300	3.6300	3.6300	3.6300	+3.714%	3	393	+19.284%
2024-12-18	3.5000	3.5000	3.5000	3.5000	-5.405%	30	390	+23.714%
2024-12-17	3.6000	3.7000	3.6000	3.7000	+4.225%	38	360	+17.027%
2024-12-13	3.6200	3.6200	3.5500	3.5500	-1.389%	36	362	+21.972%
2024-12-10	3.6000	3.6000	3.6000	3.6000	-0.552%	25	344	+20.278%
2024-12-06	3.2000	3.6200	3.2000	3.6200	+1.401%	44	319	+19.613%
2024-12-05	3.4600	3.6000	3.4600	3.5700	-0.279%	57	299	+21.289%
2024-11-26	3.5800	3.5800	3.5800	3.5800	+3.768%	1	242	+20.950%
2024-11-25	3.6000	3.6000	3.4500	3.4500	-2.817%	48	242	+25.507%
2024-11-22	3.5500	3.5500	3.5500	3.5500	+1.429%	2	194	+21.972%
2024-11-21	3.5000	3.5000	3.5000	3.5000	-5.405%	65	128	+23.714%
2024-11-15	3.4500	3.7000	3.4500	3.7000	+5.714%	4	128	+17.027%
2024-11-11	3.5400	3.5400	3.5000	3.5000	-4.110%	5	126	+23.714%
2024-11-08	3.4500	3.7000	3.2800	3.6500	+7.353%	140	121	+18.630%
2024-11-07	3.2000	3.4000	3.2000	3.4000	+6.250%	4	82	+27.353%
2024-11-06	3.6000	3.6000	3.2000	3.2000	-3.030%	2	78	+35.313%
2024-11-04	3.3000	3.3000	3.3000	3.3000	+1.538%	1	77	+31.212%
2024-11-01	3.2500	3.2500	3.2500	3.2500	-8.451%	2	76	+33.231%
2024-10-29	3.5500	3.5500	3.5500	3.5500	+0.567%	1	75	+21.972%
2024-10-25	3.5300	3.5300	3.5300	3.5300	-0.563%	2	74	+22.663%
2024-10-17	3.5500	3.5500	3.5500	3.5500	0.000%	1	75	+21.972%
2024-10-15	3.5500	3.5500	3.5500	3.5500	0.000%	1	75	+21.972%
2024-10-10	3.5500	3.5500	3.5500	3.5500	0.000%	1	74	+21.972%
2024-10-04	3.5500	3.5500	3.5500	3.5500	-1.389%	30	73	+21.972%
2024-10-03	4.0000	4.0000	3.6000	3.6000	-7.692%	5	58	+20.278%
2024-10-02	3.6900	3.9000	3.6900	3.9000	+6.849%	2	57	+11.026%
2024-10-01	3.6500	3.6500	3.6500	3.6500	-1.351%	9	57	+18.630%
2024-09-30	3.7000	3.7000	3.7000	3.7000	+2.778%	1	48	+17.027%
2024-09-27	3.6000	3.6000	3.6000	3.6000	0.000%	20	47	+20.278%
2024-09-26	3.5000	3.8500	3.5000	3.6000	-5.263%	15	38	+20.278%
2024-09-25	3.5500	3.8000	3.5500	3.8000	+8.571%	19	25	+13.947%
2024-09-20	3.6500	3.6500	3.5000	3.5000	-6.667%	10	8	+23.714%
2024-09-16	3.4500	3.7500	3.4500	3.7500	0.000%	3	3	+15.467%

.dark-mode .QD6vLc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QD6vLc{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20270115P5BYND Jan 15 2027 5.00 Put (BYND270115P00005000)option OPRA

BYND20270115P5
BYND Jan 15 2027 5.00 Put (BYND270115P00005000)
option OPRA