Dark

BYND20270319C1
BYND Mar 19 2027 1.00 Call (BYND270319C00001000)
option OPRA

EOD

Jul 16, 2026

0.1700-10.526%(-0.0200)1,081

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.1800	0.1800	0.1600	0.1700	-10.526%	1,081	4,453	0.000%
2026-07-15	0.1700	0.2100	0.1700	0.1900	+5.556%	52	4,250	-10.526%
2026-07-14	0.1800	0.1800	0.1700	0.1800	+12.500%	5	4,228	-5.556%
2026-07-13	0.1900	0.2400	0.1600	0.1600	-15.789%	177	4,228	+6.250%
2026-07-10	0.2000	0.2000	0.1900	0.1900	-5.000%	7	4,173	-10.526%
2026-07-09	0.2100	0.2100	0.2000	0.2000	0.000%	10	4,172	-15.000%
2026-07-08	0.2000	0.2200	0.2000	0.2000	-9.091%	9	4,167	-15.000%
2026-07-07	0.2100	0.2200	0.2100	0.2200	-12.000%	4	4,166	-22.727%
2026-07-06	0.2500	0.2500	0.2500	0.2500	+19.048%	5	4,163	-32.000%
2026-07-02	0.2500	0.2500	0.2100	0.2100	-12.500%	6	4,158	-19.048%
2026-07-01	0.2500	0.2500	0.2400	0.2400	+26.316%	9	4,158	-29.167%
2026-06-30	0.1600	0.2400	0.1600	0.1900	-24.000%	23	4,157	-10.526%
2026-06-29	0.2000	0.2600	0.2000	0.2500	-3.846%	85	4,170	-32.000%
2026-06-26	0.2200	0.2600	0.2000	0.2600	+44.444%	54	4,219	-34.615%
2026-06-25	0.2300	0.2300	0.1800	0.1800	-18.182%	56	4,166	-5.556%
2026-06-24	0.2200	0.2200	0.2200	0.2200	+4.762%	25	4,115	-22.727%
2026-06-23	0.2300	0.2500	0.2100	0.2100	-16.000%	16	4,120	-19.048%
2026-06-17	0.2500	0.2500	0.2500	0.2500	+19.048%	5	4,114	-32.000%
2026-06-16	0.2100	0.2100	0.2100	0.2100	-30.000%	3	4,109	-19.048%
2026-06-15	0.2600	0.3000	0.2600	0.3000	+20.000%	9	4,106	-43.333%
2026-06-11	0.2800	0.2800	0.2200	0.2500	+8.696%	37	4,106	-32.000%
2026-06-10	0.2300	0.2400	0.2300	0.2300	-8.000%	75	4,109	-26.087%
2026-06-09	0.2700	0.2900	0.2400	0.2500	-10.714%	7	4,045	-32.000%
2026-06-08	0.2500	0.3800	0.2500	0.2800	+12.000%	11	4,044	-39.286%
2026-06-05	0.2600	0.2600	0.2500	0.2500	-16.667%	4	4,049	-32.000%
2026-06-04	0.3000	0.3200	0.3000	0.3000	-9.091%	15	4,046	-43.333%
2026-06-03	0.3300	0.3300	0.3300	0.3300	+13.793%	5	4,044	-48.485%
2026-06-02	0.3000	0.3200	0.2900	0.2900	+3.571%	63	4,039	-41.379%
2026-06-01	0.2600	0.2800	0.2600	0.2800	-6.667%	12	4,043	-39.286%
2026-05-29	0.3200	0.3200	0.3000	0.3000	-16.667%	37	4,045	-43.333%
2026-05-28	0.3100	0.3600	0.2900	0.3600	+20.000%	180	4,030	-52.778%
2026-05-27	0.3100	0.3100	0.3000	0.3000	+3.448%	34	3,886	-43.333%
2026-05-26	0.3300	0.3500	0.2800	0.2900	+3.571%	186	3,885	-41.379%
2026-05-22	0.3500	0.3500	0.2800	0.2800	-3.448%	231	3,885	-39.286%
2026-05-21	0.3300	0.3300	0.2800	0.2900	-12.121%	114	3,813	-41.379%
2026-05-20	0.3300	0.3300	0.3300	0.3300	+17.857%	1	3,813	-48.485%
2026-05-19	0.2700	0.2800	0.2500	0.2800	0.000%	5	3,775	-39.286%
2026-05-18	0.3100	0.3200	0.2800	0.2800	-6.667%	145	3,775	-39.286%
2026-05-15	0.3000	0.3000	0.3000	0.3000	-9.091%	10	3,775	-43.333%
2026-05-14	0.3100	0.3300	0.3100	0.3300	+3.125%	13	3,785	-48.485%
2026-05-13	0.3100	0.3300	0.2900	0.3200	-3.030%	132	3,640	-46.875%
2026-05-12	0.3000	0.3500	0.2300	0.3300	-2.941%	171	3,640	-48.485%
2026-05-11	0.3700	0.3800	0.3200	0.3400	-5.556%	16	3,640	-50.000%
2026-05-08	0.3700	0.3700	0.2900	0.3600	-12.195%	33	3,634	-52.778%
2026-05-07	0.3800	0.4100	0.3800	0.4100	-14.583%	109	3,619	-58.537%
2026-05-06	0.4000	0.5200	0.4000	0.4800	+6.667%	211	3,636	-64.583%
2026-05-05	0.4300	0.4700	0.4300	0.4500	+2.273%	11	3,532	-62.222%
2026-05-04	0.4500	0.5000	0.4400	0.4400	0.000%	9	3,531	-61.364%
2026-05-01	0.5400	0.5400	0.4400	0.4400	-8.333%	40	3,545	-61.364%
2026-04-30	0.4200	0.5000	0.4100	0.4800	+37.143%	36	3,545	-64.583%
2026-04-29	0.3700	0.4400	0.3500	0.3500	-7.895%	47	3,544	-51.429%
2026-04-28	0.4000	0.4100	0.3700	0.3800	-2.564%	57	3,551	-55.263%
2026-04-27	0.3400	0.5300	0.3400	0.3900	-2.500%	77	3,550	-56.410%
2026-04-24	0.6200	0.6200	0.3700	0.4000	-9.091%	104	3,597	-57.500%
2026-04-23	0.4400	0.4900	0.4000	0.4400	-12.000%	127	3,529	-61.364%
2026-04-22	0.5200	0.6000	0.5000	0.5000	-20.635%	42	3,486	-66.000%
2026-04-21	0.6500	0.7500	0.5000	0.6300	+23.529%	324	3,400	-73.016%
2026-04-20	0.3200	0.5300	0.2800	0.5100	+50.000%	100	3,400	-66.667%
2026-04-17	0.3100	0.4000	0.3100	0.3400	+13.333%	56	3,386	-50.000%
2026-04-16	0.2800	0.3000	0.2800	0.3000	+20.000%	62	3,366	-43.333%
2026-04-15	0.2300	0.2700	0.2300	0.2500	+4.167%	1,019	3,354	-32.000%
2026-04-14	0.2000	0.2800	0.2000	0.2400	+4.348%	119	2,584	-29.167%
2026-04-13	0.2000	0.2300	0.2000	0.2300	+9.524%	4	2,575	-26.087%
2026-04-10	0.2000	0.2100	0.1900	0.2100	+10.526%	51	2,572	-19.048%
2026-04-09	0.2100	0.2100	0.1900	0.1900	-5.000%	18	2,601	-10.526%
2026-04-08	0.1800	0.2000	0.1800	0.2000	-9.091%	68	2,587	-15.000%
2026-04-02	0.1200	0.2200	0.1200	0.2200	+4.762%	27	2,555	-22.727%
2026-04-01	0.2200	0.2200	0.1900	0.2100	-19.231%	17	2,555	-19.048%
2026-03-31	0.2000	0.2600	0.2000	0.2600	+23.810%	52	2,544	-34.615%
2026-03-30	0.2200	0.2200	0.2000	0.2100	-8.696%	85	2,528	-19.048%
2026-03-27	0.2400	0.2400	0.2300	0.2300	-4.167%	21	2,488	-26.087%
2026-03-26	0.2800	0.2800	0.2400	0.2400	-4.000%	28	2,488	-29.167%
2026-03-25	0.2700	0.2700	0.2500	0.2500	-10.714%	3	2,462	-32.000%
2026-03-24	0.2600	0.2800	0.2600	0.2800	0.000%	6	2,464	-39.286%
2026-03-23	0.3000	0.3100	0.2700	0.2800	+3.704%	49	2,462	-39.286%
2026-03-20	0.2700	0.2700	0.2700	0.2700	-3.571%	1	2,443	-37.037%
2026-03-18	0.2900	0.2900	0.2700	0.2800	-6.667%	172	2,442	-39.286%
2026-03-17	0.3200	0.3200	0.3000	0.3000	-9.091%	8	2,528	-43.333%
2026-03-16	0.3200	0.3300	0.3200	0.3300	+13.793%	55	2,527	-48.485%
2026-03-13	0.3000	0.3000	0.2900	0.2900	-9.375%	2	2,497	-41.379%
2026-03-11	0.3300	0.3300	0.3100	0.3200	0.000%	31	2,497	-46.875%
2026-03-10	0.3200	0.3200	0.3200	0.3200	-5.882%	3	2,476	-46.875%
2026-03-09	0.2600	0.3400	0.2600	0.3400	+3.030%	108	2,476	-50.000%
2026-03-06	0.3300	0.3300	0.3300	0.3300	0.000%	1	2,488	-48.485%
2026-03-04	0.3300	0.3300	0.3300	0.3300	-21.429%	3	2,488	-48.485%
2026-03-02	0.4200	0.4200	0.4200	0.4200	-6.667%	5	2,485	-59.524%
2026-02-27	0.3500	0.5000	0.3500	0.4500	+40.625%	189	2,490	-62.222%
2026-02-26	0.2900	0.3200	0.2900	0.3200	+6.667%	9	2,481	-46.875%
2026-02-25	0.3000	0.3300	0.3000	0.3000	-14.286%	173	2,315	-43.333%
2026-02-24	0.2400	0.3500	0.2400	0.3500	+9.375%	3	2,315	-51.429%
2026-02-23	0.3200	0.3200	0.3200	0.3200	+6.667%	1	2,313	-46.875%
2026-02-20	0.2800	0.3100	0.2800	0.3000	-11.765%	12	2,314	-43.333%
2026-02-19	0.2900	0.3400	0.2900	0.3400	+13.333%	155	2,314	-50.000%
2026-02-18	0.2600	0.3000	0.2600	0.3000	-3.226%	19	2,312	-43.333%
2026-02-17	0.3500	0.3500	0.3100	0.3100	+6.897%	66	2,321	-45.161%
2026-02-13	0.2900	0.2900	0.2900	0.2900	-3.333%	5	2,321	-41.379%
2026-02-12	0.3000	0.3000	0.3000	0.3000	+7.143%	1	2,321	-43.333%
2026-02-11	0.2800	0.2800	0.2800	0.2800	-17.647%	2	2,321	-39.286%
2026-02-10	0.3600	0.3600	0.3400	0.3400	+6.250%	8	2,321	-50.000%
2026-02-09	0.3200	0.3200	0.3100	0.3200	0.000%	9	2,320	-46.875%
2026-02-06	0.3800	0.3800	0.3000	0.3200	+18.519%	37	2,326	-46.875%
2026-02-05	0.2700	0.2800	0.2700	0.2700	-6.897%	17	2,309	-37.037%
2026-02-04	0.3300	0.3800	0.2900	0.2900	-9.375%	3	2,301	-41.379%
2026-02-03	0.3200	0.3200	0.3200	0.3200	+3.226%	7	2,303	-46.875%
2026-02-02	0.3300	0.3500	0.3100	0.3100	-11.429%	84	2,302	-45.161%
2026-01-30	0.3700	0.3700	0.3500	0.3500	-2.778%	7	2,294	-51.429%
2026-01-29	0.3800	0.3800	0.3400	0.3600	-14.286%	25	2,295	-52.778%
2026-01-28	0.4000	0.4500	0.3500	0.4200	+2.439%	34	2,293	-59.524%
2026-01-27	0.4200	0.4400	0.4000	0.4100	0.000%	8	2,292	-58.537%
2026-01-26	0.4000	0.4100	0.4000	0.4100	-6.818%	6	2,288	-58.537%
2026-01-23	0.4500	0.4800	0.4100	0.4400	-4.348%	24	2,282	-61.364%
2026-01-22	0.4800	0.5100	0.4600	0.4600	+2.222%	32	2,269	-63.043%
2026-01-21	0.4500	0.4500	0.4500	0.4500	-2.174%	6	2,267	-62.222%
2026-01-20	0.5000	0.5000	0.4500	0.4600	-4.167%	24	2,267	-63.043%
2026-01-16	0.5500	0.5500	0.4800	0.4800	-9.434%	4	2,267	-64.583%
2026-01-15	0.5100	0.5500	0.5100	0.5300	+10.417%	19	2,267	-67.925%
2026-01-14	0.4500	0.5000	0.4500	0.4800	-4.000%	32	2,253	-64.583%
2026-01-13	0.4700	0.5000	0.4700	0.5000	-1.961%	204	2,245	-66.000%
2026-01-12	0.5100	0.5100	0.5100	0.5100	-1.923%	1	2,141	-66.667%
2026-01-09	0.5500	0.5500	0.5000	0.5200	-5.455%	29	2,141	-67.308%
2026-01-08	0.5000	0.5500	0.5000	0.5500	-1.786%	23	2,147	-69.091%
2026-01-07	0.5400	0.5600	0.5400	0.5600	+30.233%	25	2,149	-69.643%
2026-01-05	0.4400	0.4400	0.4300	0.4300	-2.273%	4	2,149	-60.465%
2026-01-02	0.4300	0.4400	0.4300	0.4400	+4.762%	3	2,149	-61.364%
2025-12-31	0.4000	0.4200	0.4000	0.4200	+2.439%	25	2,162	-59.524%
2025-12-30	0.4100	0.4100	0.4100	0.4100	0.000%	5	2,162	-58.537%
2025-12-29	0.4600	0.4600	0.4100	0.4100	-31.667%	22	2,157	-58.537%
2025-12-26	0.6000	0.6000	0.6000	0.6000	+3.448%	10	2,143	-71.667%
2025-12-19	0.5600	0.5800	0.5600	0.5800	+16.000%	8	2,143	-70.690%
2025-12-17	0.7000	0.7000	0.5000	0.5000	-9.091%	11	2,143	-66.000%
2025-12-15	0.6000	0.6000	0.5500	0.5500	-30.380%	5	2,143	-69.091%
2025-12-10	0.7900	0.7900	0.7900	0.7900	+31.667%	1	2,143	-78.481%
2025-12-05	0.8000	0.8000	0.6000	0.6000	-23.077%	13	2,143	-71.667%
2025-12-04	0.7400	0.7800	0.7400	0.7800	+4.000%	135	2,143	-78.205%
2025-12-02	0.7500	0.7500	0.7500	0.7500	-16.667%	1	2,143	-77.333%
2025-12-01	0.5300	0.9000	0.5300	0.9000	+63.636%	9	2,142	-81.111%
2025-11-28	0.5600	0.6000	0.5500	0.5500	-8.333%	9	2,142	-69.091%
2025-11-26	0.4700	0.6000	0.4700	0.6000	+25.000%	2,044	706	-71.667%
2025-11-24	0.4700	0.4800	0.4400	0.4800	+20.000%	8	706	-64.583%
2025-11-21	0.5000	0.5000	0.4000	0.4000	-4.762%	4	698	-57.500%
2025-11-20	0.5800	0.5800	0.4200	0.4200	-22.222%	10	697	-59.524%
2025-11-19	0.5400	0.5400	0.5400	0.5400	+8.000%	10	695	-68.519%
2025-11-18	0.6100	0.6100	0.5000	0.5000	-25.373%	33	705	-66.000%
2025-11-14	0.7600	0.7600	0.6700	0.6700	+26.415%	7	707	-74.627%
2025-11-13	0.6000	0.6500	0.5300	0.5300	-18.462%	20	712	-67.925%
2025-11-12	0.7000	0.7000	0.6500	0.6500	-18.750%	11	696	-73.846%
2025-11-11	0.8000	0.8000	0.8000	0.8000	-21.569%	10	675	-78.750%
2025-11-10	0.6600	1.0200	0.6600	1.0200	+37.838%	54	675	-83.333%
2025-11-07	0.7400	0.7400	0.7400	0.7400	-5.128%	20	625	-77.027%
2025-11-03	0.7800	0.9000	0.7800	0.7800	-30.357%	7	600	-78.205%
2025-10-30	1.1200	1.1200	1.1200	1.1200	-17.647%	17	600	-84.821%
2025-10-29	1.6700	1.6700	1.3600	1.3600	+3.030%	15	583	-87.500%
2025-10-28	1.8700	1.8700	1.3200	1.3200	+1.538%	9	568	-87.121%
2025-10-27	1.5300	1.5300	1.2000	1.3000	-16.129%	33	570	-86.923%
2025-10-24	2.1000	2.5200	1.5500	1.5500	-52.308%	574	570	-89.032%
2025-10-23	2.7500	3.2500	2.0400	3.2500	+19.485%	21	144	-94.769%
2025-10-22	5.0000	6.0000	2.2000	2.7200	+4.615%	36	133	-93.750%
2025-10-21	1.5000	3.5000	1.0100	2.6000	+103.125%	121	149	-93.462%
2025-10-20	1.1600	1.2800	0.7500	1.2800	+172.340%	62	148	-86.719%
2025-10-17	0.4900	0.4900	0.3100	0.4700	-6.000%	10	90	-63.830%
2025-10-16	0.3500	0.5000	0.3500	0.5000	0.000%	14	81	-66.000%
2025-10-15	0.5000	0.5000	0.5000	0.5000	+31.579%	20	67	-66.000%
2025-10-14	0.3800	0.3800	0.3800	0.3800	-15.556%	2	47	-55.263%
2025-10-13	0.5400	0.6000	0.4500	0.4500	0.000%	45	45	-62.222%

.dark-mode .hFrDsk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hFrDsk{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20270319C1BYND Mar 19 2027 1.00 Call (BYND270319C00001000)option OPRA

BYND20270319C1
BYND Mar 19 2027 1.00 Call (BYND270319C00001000)
option OPRA