Dark

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

EOD

Sep 10, 2026

0.3300+17.857%(+0.0500)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3600	0.3600	0.3300	0.3300	+17.857%	3	63	0.000%
2026-09-03	0.3000	0.3000	0.2800	0.2800	-6.667%	2	64	+17.857%
2026-09-02	0.4600	0.4600	0.3000	0.3000	-11.765%	13	62	+10.000%
2026-08-24	0.3400	0.3400	0.3400	0.3400	-34.615%	3	49	-2.941%
2026-08-21	0.5200	0.5200	0.5200	0.5200	+52.941%	1	46	-36.538%
2026-08-20	0.4000	0.4000	0.3400	0.3400	-37.037%	15	47	-2.941%
2026-08-18	0.5000	0.6000	0.4700	0.5400	+35.000%	53	32	-38.889%
2026-08-17	1.2500	1.2500	0.4000	0.4000	-91.398%	21	21	-17.500%
2026-08-13	4.6500	4.6500	4.6500	4.6500	+1.087%	1	137	-92.903%
2026-08-12	4.6000	4.6000	4.6000	4.6000	+2.450%	12	797	-92.826%
2026-07-24	4.4900	4.4900	4.4900	4.4900	+3.695%	1	827	-92.650%
2026-07-10	4.3000	4.3300	4.3000	4.3300	-2.036%	2	828	-92.379%
2026-07-09	4.4200	4.4200	4.4200	4.4200	+3.271%	20	826	-92.534%
2026-06-26	4.2800	4.2800	4.2800	4.2800	-1.609%	1	846	-92.290%
2026-06-12	4.3500	4.3500	4.3500	4.3500	-0.229%	1	846	-92.414%
2026-06-10	4.3600	4.3600	4.3600	4.3600	+2.108%	25	846	-92.431%
2026-06-08	4.3200	4.3200	4.2700	4.2700	-0.234%	15	846	-92.272%
2026-06-04	4.1500	4.2800	4.1500	4.2800	+0.234%	2	848	-92.290%
2026-06-02	4.2800	4.2800	4.2700	4.2700	-0.698%	2	848	-92.272%
2026-05-11	4.3000	4.3000	4.3000	4.3000	+1.176%	1	848	-92.326%
2026-05-08	4.2500	4.2500	4.2500	4.2500	+1.918%	50	847	-92.235%
2026-05-04	4.2600	4.3500	4.1600	4.1700	+2.709%	90	847	-92.086%
2026-05-01	4.1200	4.1200	4.0500	4.0600	-1.932%	9	847	-91.872%
2026-04-30	4.1700	4.2700	4.0600	4.1400	-1.896%	182	847	-92.029%
2026-04-29	4.2300	4.4100	4.1000	4.2200	0.000%	208	837	-92.180%
2026-04-28	4.1900	4.2700	4.0000	4.2200	-0.472%	155	819	-92.180%
2026-04-27	4.2800	4.3600	4.1800	4.2400	+2.913%	160	822	-92.217%
2026-04-23	3.9100	4.2000	3.9100	4.1200	0.000%	91	816	-91.990%
2026-04-22	3.9600	4.2000	3.9200	4.1200	-2.138%	93	834	-91.990%
2026-04-21	4.1000	4.2200	3.9500	4.2100	+0.959%	207	833	-92.162%
2026-04-20	4.4400	4.4600	4.0700	4.1700	-0.714%	243	833	-92.086%
2026-04-17	4.2000	4.4400	4.1000	4.2000	-5.618%	115	836	-92.143%
2026-04-13	4.5000	4.5000	4.4500	4.4500	+1.367%	2	851	-92.584%
2026-04-10	4.4600	4.4700	4.3900	4.3900	-1.570%	42	851	-92.483%
2026-04-09	4.4200	4.5000	4.4200	4.4600	+1.364%	89	836	-92.601%
2026-04-08	4.4600	4.5200	4.4000	4.4000	+0.457%	62	851	-92.500%
2026-04-07	4.4600	4.6200	4.3800	4.3800	-3.097%	45	855	-92.466%
2026-04-06	4.6200	4.6200	4.3800	4.5200	+4.872%	41	863	-92.699%
2026-03-31	4.3500	4.4600	4.2500	4.3100	-2.489%	53	979	-92.343%
2026-03-30	4.6300	4.6300	4.3600	4.4200	-3.070%	25	986	-92.534%
2026-03-27	4.5100	4.5600	4.3800	4.5600	+4.348%	35	988	-92.763%
2026-03-26	4.3000	4.5200	4.2500	4.3700	-1.131%	34	982	-92.449%
2026-03-25	4.4500	4.6000	4.4000	4.4200	+0.455%	33	986	-92.534%
2026-03-24	4.3900	4.4000	4.3300	4.4000	+1.149%	6	976	-92.500%
2026-03-23	4.3100	4.4000	4.3100	4.3500	-0.458%	52	974	-92.414%
2026-03-20	4.3600	4.4800	4.3000	4.3700	+0.460%	84	964	-92.449%
2026-03-19	4.4000	4.4000	4.3500	4.3500	-1.136%	6	957	-92.414%
2026-03-18	4.4300	4.4500	4.3100	4.4000	+2.326%	23	957	-92.500%
2026-03-17	4.5200	4.5700	4.2500	4.3000	+0.233%	54	948	-92.326%
2026-03-16	4.4000	4.4000	4.2900	4.2900	-0.694%	2	950	-92.308%
2026-03-13	4.4400	4.5400	4.3200	4.3200	-1.595%	52	948	-92.361%
2026-03-12	4.5000	4.5000	4.3900	4.3900	-4.148%	17	934	-92.483%
2026-03-11	4.5400	4.5800	4.5400	4.5800	+8.789%	2	919	-92.795%
2026-03-02	4.2100	4.2100	4.2100	4.2100	+1.202%	1	917	-92.162%
2026-02-27	4.1600	4.1600	4.1600	4.1600	-2.118%	1	917	-92.067%
2026-02-25	4.3000	4.3000	3.8300	4.2500	-0.235%	5	919	-92.235%
2026-02-24	4.3100	4.4000	4.2500	4.2600	-3.182%	4	919	-92.254%
2026-02-17	4.4000	4.4000	4.4000	4.4000	+2.564%	1	920	-92.500%
2026-02-06	3.9400	4.2900	3.9400	4.2900	+3.623%	2	921	-92.308%
2026-02-05	4.1400	4.1400	4.1400	4.1400	-2.588%	20	921	-92.029%
2026-01-23	4.2500	4.2500	4.2500	4.2500	-5.556%	1	941	-92.235%
2026-01-20	4.5000	4.5000	4.5000	4.5000	+8.959%	8	941	-92.667%
2026-01-15	4.1000	4.1300	4.1000	4.1300	+1.225%	52	945	-92.010%
2026-01-07	4.0800	4.0800	4.0800	4.0800	-3.318%	7	943	-91.912%
2025-12-31	4.2000	4.2200	4.0500	4.2200	-0.706%	44	895	-92.180%
2025-12-29	4.2500	4.2500	4.2500	4.2500	+0.950%	63	895	-92.235%
2025-12-26	4.2100	4.2100	4.2100	4.2100	-1.636%	11	832	-92.162%
2025-12-19	4.2800	4.2800	4.2800	4.2800	+3.883%	1	821	-92.290%
2025-12-17	4.1200	4.1200	4.1200	4.1200	+0.488%	10	821	-91.990%
2025-12-11	4.0500	4.1000	4.0500	4.1000	+2.244%	2	830	-91.951%
2025-12-02	4.0100	4.0100	4.0100	4.0100	-1.474%	65	831	-91.771%
2025-12-01	4.1000	4.1000	4.0700	4.0700	-2.163%	5	766	-91.892%
2025-11-26	4.1600	4.1600	4.1600	4.1600	-2.804%	2	769	-92.067%
2025-11-25	4.2500	4.2800	4.2500	4.2800	+7.000%	5	769	-92.290%
2025-11-10	4.0500	4.0500	4.0000	4.0000	0.000%	10	772	-91.750%
2025-11-05	4.0000	4.0000	4.0000	4.0000	0.000%	10	779	-91.750%
2025-11-04	4.0000	4.0000	4.0000	4.0000	+14.286%	1	779	-91.750%
2025-10-24	3.5000	3.5000	3.5000	3.5000	+4.478%	1	779	-90.571%
2025-10-23	3.9500	3.9500	3.3500	3.3500	-6.944%	37	779	-90.149%
2025-10-22	4.2500	4.2500	3.0000	3.6000	-5.263%	227	807	-90.833%
2025-10-21	3.8000	3.8000	3.8000	3.8000	-2.564%	5	762	-91.316%
2025-10-20	3.9000	3.9000	3.9000	3.9000	-15.033%	1	767	-91.538%
2025-10-17	4.5900	4.5900	4.5900	4.5900	+10.337%	1	766	-92.810%
2025-10-02	4.1600	4.1600	4.1600	4.1600	-2.118%	5	766	-92.067%
2025-10-01	4.2500	4.2500	4.2500	4.2500	+5.985%	5	761	-92.235%
2025-09-29	4.0000	4.0100	4.0000	4.0100	+1.519%	80	756	-91.771%
2025-09-05	3.9500	3.9500	3.9500	3.9500	+6.183%	1	676	-91.646%
2025-08-20	3.7200	3.7200	3.7200	3.7200	0.000%	4	677	-91.129%
2025-08-19	3.7200	3.7200	3.7200	3.7200	+2.479%	20	673	-91.129%
2025-08-18	3.6300	3.6300	3.6300	3.6300	-4.724%	15	653	-90.909%
2025-08-15	3.8100	3.8100	3.8100	3.8100	+2.145%	2	638	-91.339%
2025-08-06	3.6000	3.7300	3.6000	3.7300	+3.611%	2	638	-91.153%
2025-07-31	3.6000	3.6000	3.6000	3.6000	+5.263%	20	636	-90.833%
2025-07-29	3.4200	3.4200	3.4200	3.4200	-2.286%	10	616	-90.351%
2025-07-25	3.5000	3.5000	3.5000	3.5000	+1.449%	15	626	-90.571%
2025-07-23	3.8500	3.8500	3.2000	3.4500	-1.989%	55	611	-90.435%
2025-07-21	3.6200	4.0100	3.3000	3.5200	+6.667%	216	601	-90.625%
2025-07-10	3.3000	3.3000	3.3000	3.3000	-5.714%	5	540	-90.000%
2025-06-09	3.5000	3.5000	3.5000	3.5000	-5.405%	10	537	-90.571%
2025-06-02	3.7000	3.7000	3.7000	3.7000	-2.632%	1	527	-91.081%
2025-05-21	3.8000	3.8000	3.8000	3.8000	0.000%	18	528	-91.316%
2025-05-15	3.8000	3.8000	3.8000	3.8000	0.000%	1	510	-91.316%
2025-05-08	3.8000	3.8000	3.8000	3.8000	-5.000%	15	511	-91.316%
2025-04-25	4.0000	4.0000	4.0000	4.0000	+7.527%	4	511	-91.750%
2025-04-22	3.7200	3.7200	3.7200	3.7200	+0.541%	25	511	-91.129%
2025-04-17	3.7000	3.7000	3.7000	3.7000	-3.394%	1	486	-91.081%
2025-04-04	3.8500	3.8500	3.6800	3.8300	+4.076%	8	486	-91.384%
2025-03-28	3.6800	3.6800	3.6800	3.6800	-1.867%	10	485	-91.033%
2025-03-25	3.7500	3.7500	3.7500	3.7500	+5.634%	13	487	-91.200%
2025-03-20	3.5500	3.5500	3.5500	3.5500	-2.740%	15	500	-90.704%
2025-03-11	3.6500	3.6500	3.6500	3.6500	+3.399%	10	485	-90.959%
2025-03-03	3.5300	3.5300	3.5300	3.5300	-7.105%	3	475	-90.652%
2025-02-28	3.8000	3.8000	3.8000	3.8000	+4.683%	6	472	-91.316%
2025-02-27	3.6300	3.6300	3.6300	3.6300	+3.125%	1	469	-90.909%
2025-02-24	3.5200	3.5200	3.5200	3.5200	+2.326%	1	468	-90.625%
2025-02-20	3.4900	3.5000	3.4300	3.4400	-4.444%	18	467	-90.407%
2025-02-19	3.5200	3.6000	3.4000	3.6000	+9.091%	14	449	-90.833%
2025-02-18	3.3000	3.3000	3.3000	3.3000	-12.467%	3	437	-90.000%
2025-02-12	3.7700	3.7700	3.7700	3.7700	+3.857%	1	434	-91.247%
2025-02-07	3.6500	3.6500	3.6300	3.6300	+7.080%	4	433	-90.909%
2025-02-06	3.3900	3.3900	3.3900	3.3900	-0.294%	6	434	-90.265%
2025-01-30	3.4000	3.4000	3.4000	3.4000	+0.890%	5	428	-90.294%
2025-01-27	3.4500	3.4800	3.2000	3.3700	-0.882%	32	423	-90.208%
2025-01-22	3.4000	3.4000	3.4000	3.4000	-5.556%	1	401	-90.294%
2025-01-21	3.4400	3.6000	3.4400	3.6000	+1.408%	2	399	-90.833%
2025-01-16	3.5500	3.5500	3.5500	3.5500	+4.106%	1	399	-90.704%
2025-01-14	3.4100	3.4100	3.4100	3.4100	-10.263%	1	399	-90.323%
2025-01-08	3.8000	3.8000	3.8000	3.8000	+4.110%	1	399	-91.316%
2025-01-03	3.3000	3.6500	3.3000	3.6500	+1.108%	322	399	-90.959%
2025-01-02	3.5200	3.6100	3.4700	3.6100	+4.335%	4	398	-90.859%
2024-12-26	3.4600	3.4600	3.4600	3.4600	-4.683%	1	394	-90.462%
2024-12-23	3.6300	3.6300	3.6300	3.6300	+3.714%	3	393	-90.909%
2024-12-18	3.5000	3.5000	3.5000	3.5000	-5.405%	30	390	-90.571%
2024-12-17	3.6000	3.7000	3.6000	3.7000	+4.225%	38	360	-91.081%
2024-12-13	3.6200	3.6200	3.5500	3.5500	-1.389%	36	362	-90.704%
2024-12-10	3.6000	3.6000	3.6000	3.6000	-0.552%	25	344	-90.833%
2024-12-06	3.2000	3.6200	3.2000	3.6200	+1.401%	44	319	-90.884%
2024-12-05	3.4600	3.6000	3.4600	3.5700	-0.279%	57	299	-90.756%
2024-11-26	3.5800	3.5800	3.5800	3.5800	+3.768%	1	242	-90.782%
2024-11-25	3.6000	3.6000	3.4500	3.4500	-2.817%	48	242	-90.435%
2024-11-22	3.5500	3.5500	3.5500	3.5500	+1.429%	2	194	-90.704%
2024-11-21	3.5000	3.5000	3.5000	3.5000	-5.405%	65	128	-90.571%
2024-11-15	3.4500	3.7000	3.4500	3.7000	+5.714%	4	128	-91.081%
2024-11-11	3.5400	3.5400	3.5000	3.5000	-4.110%	5	126	-90.571%
2024-11-08	3.4500	3.7000	3.2800	3.6500	+7.353%	140	121	-90.959%
2024-11-07	3.2000	3.4000	3.2000	3.4000	+6.250%	4	82	-90.294%
2024-11-06	3.6000	3.6000	3.2000	3.2000	-3.030%	2	78	-89.688%
2024-11-04	3.3000	3.3000	3.3000	3.3000	+1.538%	1	77	-90.000%
2024-11-01	3.2500	3.2500	3.2500	3.2500	-8.451%	2	76	-89.846%
2024-10-29	3.5500	3.5500	3.5500	3.5500	+0.567%	1	75	-90.704%
2024-10-25	3.5300	3.5300	3.5300	3.5300	-0.563%	2	74	-90.652%
2024-10-17	3.5500	3.5500	3.5500	3.5500	0.000%	1	75	-90.704%
2024-10-15	3.5500	3.5500	3.5500	3.5500	0.000%	1	75	-90.704%
2024-10-10	3.5500	3.5500	3.5500	3.5500	0.000%	1	74	-90.704%
2024-10-04	3.5500	3.5500	3.5500	3.5500	-1.389%	30	73	-90.704%
2024-10-03	4.0000	4.0000	3.6000	3.6000	-7.692%	5	58	-90.833%
2024-10-02	3.6900	3.9000	3.6900	3.9000	+6.849%	2	57	-91.538%
2024-10-01	3.6500	3.6500	3.6500	3.6500	-1.351%	9	57	-90.959%
2024-09-30	3.7000	3.7000	3.7000	3.7000	+2.778%	1	48	-91.081%
2024-09-27	3.6000	3.6000	3.6000	3.6000	0.000%	20	47	-90.833%
2024-09-26	3.5000	3.8500	3.5000	3.6000	-5.263%	15	38	-90.833%
2024-09-25	3.5500	3.8000	3.5500	3.8000	+8.571%	19	25	-91.316%
2024-09-20	3.6500	3.6500	3.5000	3.5000	-6.667%	10	8	-90.571%
2024-09-16	3.4500	3.7500	3.4500	3.7500	0.000%	3	3	-91.200%

.dark-mode .lK7d4S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lK7d4S{ 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