Dark

BYND20270617C1
BYND Jun 17 2027 1.00 Call (BYND270617C00001000)
option OPRA

EOD

Jul 16, 2026

0.2000-4.762%(-0.0100)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.2300	0.2300	0.2000	0.2000	-4.762%	16	6,651	0.000%
2026-07-15	0.2100	0.2700	0.2000	0.2100	+5.000%	952	6,646	-4.762%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-4.762%	7	6,095	0.000%
2026-07-13	0.3500	0.3500	0.2000	0.2100	-4.545%	30	6,100	-4.762%
2026-07-10	0.2200	0.2200	0.2200	0.2200	0.000%	20	6,098	-9.091%
2026-07-09	0.2500	0.2500	0.2200	0.2200	0.000%	26	6,098	-9.091%
2026-07-08	0.2400	0.2400	0.2200	0.2200	-45.000%	16	6,096	-9.091%
2026-07-07	0.4000	0.4000	0.4000	0.4000	+37.931%	1	6,102	-50.000%
2026-07-02	0.3000	0.3500	0.2900	0.2900	0.000%	4	6,099	-31.034%
2026-07-01	0.2100	0.3000	0.2100	0.2900	0.000%	21	6,099	-31.034%
2026-06-30	0.2700	0.3900	0.2700	0.2900	+11.538%	20	6,091	-31.034%
2026-06-29	0.2100	0.2600	0.2100	0.2600	+13.043%	18	6,082	-23.077%
2026-06-26	0.2700	0.2800	0.2300	0.2300	-23.333%	192	6,084	-13.043%
2026-06-25	0.2600	0.3000	0.2600	0.3000	+15.385%	6	6,211	-33.333%
2026-06-24	0.2600	0.2600	0.2600	0.2600	0.000%	170	6,213	-23.077%
2026-06-23	0.2600	0.2600	0.2600	0.2600	0.000%	16	6,043	-23.077%
2026-06-22	0.2800	0.2800	0.2600	0.2600	0.000%	9	6,033	-23.077%
2026-06-18	0.2700	0.2900	0.2500	0.2600	-18.750%	12	6,032	-23.077%
2026-06-17	0.3100	0.3200	0.2700	0.3200	+14.286%	48	6,032	-37.500%
2026-06-15	0.4400	0.4400	0.2800	0.2800	+12.000%	20	6,050	-28.571%
2026-06-12	0.2800	0.3400	0.2500	0.2500	-7.407%	20	6,042	-20.000%
2026-06-11	0.3000	0.3000	0.2700	0.2700	-3.571%	2	6,044	-25.926%
2026-06-10	0.2500	0.2800	0.2500	0.2800	+3.704%	77	6,042	-28.571%
2026-06-09	0.3300	0.3400	0.2400	0.2700	-18.182%	92	5,968	-25.926%
2026-06-08	0.3100	0.3500	0.3000	0.3300	+32.000%	39	5,975	-39.394%
2026-06-05	0.4000	0.4000	0.2500	0.2500	-39.024%	79	5,983	-20.000%
2026-06-04	0.3400	0.4100	0.3400	0.4100	+28.125%	12	6,032	-51.220%
2026-06-03	0.3100	0.3200	0.2700	0.3200	+23.077%	14	6,032	-37.500%
2026-06-02	0.3300	0.3600	0.2600	0.2600	-18.750%	76	6,034	-23.077%
2026-06-01	0.3200	0.3300	0.3200	0.3200	-11.111%	168	6,021	-37.500%
2026-05-29	0.3400	0.3900	0.3200	0.3600	-10.000%	39	6,025	-44.444%
2026-05-28	0.3400	0.4000	0.3400	0.4000	+29.032%	38	6,055	-50.000%
2026-05-27	0.3400	0.3400	0.3100	0.3100	-6.061%	65	6,072	-35.484%
2026-05-26	0.3600	0.3600	0.3300	0.3300	+3.125%	138	6,088	-39.394%
2026-05-22	0.3600	0.3600	0.3200	0.3200	-3.030%	72	6,047	-37.500%
2026-05-21	0.4000	0.4000	0.3300	0.3300	0.000%	2	6,047	-39.394%
2026-05-20	0.3300	0.3300	0.3300	0.3300	0.000%	5	6,047	-39.394%
2026-05-19	0.3100	0.3400	0.3100	0.3300	+3.125%	30	6,023	-39.394%
2026-05-18	0.3900	0.3900	0.3200	0.3200	-3.030%	27	6,023	-37.500%
2026-05-15	0.4000	0.4000	0.3300	0.3300	-15.385%	4	6,023	-39.394%
2026-05-14	0.3900	0.3900	0.3000	0.3900	+14.706%	117	6,022	-48.718%
2026-05-13	0.3800	0.3800	0.3400	0.3400	-2.857%	13	5,927	-41.176%
2026-05-12	0.3500	0.3500	0.3500	0.3500	+2.941%	2	5,927	-42.857%
2026-05-11	0.3700	0.3700	0.3000	0.3400	-8.108%	114	5,927	-41.176%
2026-05-08	0.4100	0.4500	0.3700	0.3700	-13.953%	46	5,930	-45.946%
2026-05-07	0.4500	0.4500	0.4100	0.4300	-17.308%	49	5,946	-53.488%
2026-05-06	0.4900	0.5200	0.4800	0.5200	+10.638%	27	5,955	-61.538%
2026-05-05	0.4700	0.4900	0.4700	0.4700	-7.843%	41	5,950	-57.447%
2026-05-04	0.4900	0.5600	0.3900	0.5100	+6.250%	9	5,967	-60.784%
2026-05-01	0.5500	0.5500	0.4200	0.4800	-4.000%	53	5,964	-58.333%
2026-04-30	0.4500	0.6100	0.4200	0.5000	+28.205%	129	5,964	-60.000%
2026-04-29	0.3900	0.3900	0.3900	0.3900	-13.333%	2	5,932	-48.718%
2026-04-28	0.3400	0.4500	0.3400	0.4500	0.000%	4	5,930	-55.556%
2026-04-27	0.4600	0.6000	0.4500	0.4500	+4.651%	43	5,928	-55.556%
2026-04-24	0.5000	0.9900	0.4000	0.4300	-4.444%	40	5,885	-53.488%
2026-04-23	0.5700	0.5700	0.3700	0.4500	-22.414%	15	5,863	-55.556%
2026-04-22	0.6900	0.6900	0.5800	0.5800	-12.121%	18	5,866	-65.517%
2026-04-21	0.7500	0.7900	0.5300	0.6600	+1.538%	249	5,822	-69.697%
2026-04-20	0.3700	0.7500	0.3000	0.6500	+80.556%	241	5,822	-69.231%
2026-04-17	0.4000	0.5000	0.3500	0.3600	+9.091%	69	5,654	-44.444%
2026-04-16	0.3500	0.3500	0.3300	0.3300	+17.857%	61	5,627	-39.394%
2026-04-15	0.3000	0.3000	0.2100	0.2800	+3.704%	21	5,631	-28.571%
2026-04-14	0.2700	0.3000	0.2700	0.2700	-32.500%	18	5,623	-25.926%
2026-04-13	0.2900	0.4000	0.2200	0.4000	+81.818%	113	5,614	-50.000%
2026-04-10	0.2200	0.2200	0.2200	0.2200	-18.519%	10	5,610	-9.091%
2026-04-09	0.2800	0.2800	0.2200	0.2700	+42.105%	33	5,600	-25.926%
2026-04-08	0.2400	0.2400	0.1900	0.1900	-17.391%	21	5,597	+5.263%
2026-04-07	0.2800	0.2800	0.2000	0.2300	0.000%	16	5,587	-13.043%
2026-04-06	0.2300	0.2300	0.2200	0.2300	0.000%	10	5,572	-13.043%
2026-04-02	0.3400	0.3400	0.1800	0.2300	+9.524%	7	5,560	-13.043%
2026-04-01	0.2400	0.2500	0.2100	0.2100	-25.000%	135	5,560	-4.762%
2026-03-31	0.2800	0.3100	0.2800	0.2800	+7.692%	515	5,550	-28.571%
2026-03-30	0.3500	0.3500	0.2300	0.2600	+4.000%	70	5,047	-23.077%
2026-03-27	0.2900	0.3000	0.2500	0.2500	-10.714%	125	4,983	-20.000%
2026-03-26	0.2700	0.2800	0.2700	0.2800	-6.667%	16	4,858	-28.571%
2026-03-25	0.3100	0.3400	0.3000	0.3000	+3.448%	12	4,842	-33.333%
2026-03-24	0.2800	0.2900	0.2800	0.2900	-12.121%	9	4,832	-31.034%
2026-03-23	0.3300	0.3300	0.3300	0.3300	+3.125%	11	4,824	-39.394%
2026-03-20	0.3400	0.3400	0.3200	0.3200	-5.882%	10	4,824	-37.500%
2026-03-19	0.3400	0.3400	0.3400	0.3400	+9.677%	5	4,814	-41.176%
2026-03-18	0.4000	0.4000	0.3100	0.3100	-13.889%	2	4,809	-35.484%
2026-03-16	0.3400	0.3700	0.3400	0.3600	+2.857%	37	4,808	-44.444%
2026-03-13	0.3600	0.3600	0.3300	0.3500	-10.256%	47	4,802	-42.857%
2026-03-12	0.3300	0.3900	0.3300	0.3900	+11.429%	2	4,787	-48.718%
2026-03-11	0.4000	0.4000	0.3300	0.3500	0.000%	21	4,787	-42.857%
2026-03-10	0.4400	0.4400	0.3300	0.3500	-12.500%	233	4,767	-42.857%
2026-03-09	0.3600	0.4000	0.3100	0.4000	+17.647%	15	4,544	-50.000%
2026-03-06	0.3700	0.3700	0.3300	0.3400	-19.048%	7	4,532	-41.176%
2026-03-05	0.4200	0.4200	0.4200	0.4200	+16.667%	8	4,531	-52.381%
2026-03-04	0.4100	0.5000	0.3600	0.3600	-14.286%	57	4,531	-44.444%
2026-03-02	0.4000	0.4200	0.4000	0.4200	-16.000%	15	4,526	-52.381%
2026-02-27	0.3900	0.5000	0.3600	0.5000	+21.951%	91	4,533	-60.000%
2026-02-26	0.5500	0.5500	0.3500	0.4100	+10.811%	18	4,556	-51.220%
2026-02-25	0.4600	0.4600	0.3500	0.3700	+8.824%	64	4,484	-45.946%
2026-02-24	0.3500	0.3700	0.3400	0.3400	+21.429%	10	4,484	-41.176%
2026-02-23	0.3100	0.3400	0.2800	0.2800	-12.500%	34	4,475	-28.571%
2026-02-20	0.5500	0.5500	0.3000	0.3200	-8.571%	34	4,459	-37.500%
2026-02-19	0.2900	0.3600	0.2900	0.3500	+9.375%	21	4,427	-42.857%
2026-02-18	0.3800	0.3800	0.2800	0.3200	-3.030%	12	4,425	-37.500%
2026-02-13	0.3800	0.3800	0.3100	0.3300	-5.714%	42	4,413	-39.394%
2026-02-10	0.4100	0.4100	0.3500	0.3500	+2.941%	2	4,413	-42.857%
2026-02-09	0.3500	0.3500	0.3400	0.3400	+6.250%	8	4,413	-41.176%
2026-02-06	0.4500	0.4500	0.3200	0.3200	+6.667%	2	4,415	-37.500%
2026-02-05	0.3000	0.3300	0.3000	0.3000	-6.250%	206	4,413	-33.333%
2026-02-04	0.3800	0.3800	0.3000	0.3200	0.000%	6	4,211	-37.500%
2026-02-03	0.4100	0.4100	0.3100	0.3200	+6.667%	69	4,216	-37.500%
2026-02-02	0.5400	0.5400	0.3000	0.3000	-21.053%	53	4,213	-33.333%
2026-01-30	0.3900	0.3900	0.3500	0.3800	-20.833%	25	4,203	-47.368%
2026-01-29	0.4300	0.5500	0.3800	0.4800	+20.000%	110	4,203	-58.333%
2026-01-28	0.4200	0.4900	0.4000	0.4000	-4.762%	110	4,101	-50.000%
2026-01-27	0.4500	0.4500	0.4200	0.4200	-19.231%	81	4,191	-52.381%
2026-01-23	0.5200	0.5200	0.5200	0.5200	+6.122%	1	4,180	-61.538%
2026-01-22	0.5900	0.5900	0.4900	0.4900	+6.522%	45	4,179	-59.184%
2026-01-21	0.4600	0.4600	0.4600	0.4600	-4.167%	2	4,163	-56.522%
2026-01-20	0.4600	0.4800	0.4600	0.4800	-12.727%	3	4,163	-58.333%
2026-01-16	0.5500	0.5500	0.5100	0.5500	-5.172%	8	4,161	-63.636%
2026-01-15	0.6100	0.6100	0.5300	0.5800	+13.725%	9	4,161	-65.517%
2026-01-14	0.5400	0.5400	0.5100	0.5100	+2.000%	6	4,163	-60.784%
2026-01-13	0.5500	0.5500	0.5000	0.5000	-12.281%	13	4,163	-60.000%
2026-01-12	0.5400	0.5700	0.5400	0.5700	+7.547%	9	4,155	-64.912%
2026-01-09	0.5500	0.5800	0.5300	0.5300	-3.636%	116	4,153	-62.264%
2026-01-08	0.5300	0.5500	0.5300	0.5500	-9.836%	21	4,037	-63.636%
2026-01-07	0.5200	0.6900	0.5200	0.6100	+22.000%	59	4,016	-67.213%
2026-01-06	0.5200	0.5500	0.4800	0.5000	+2.041%	26	3,992	-60.000%
2026-01-05	1.4800	1.4800	0.4500	0.4900	+8.889%	9	3,992	-59.184%
2026-01-02	0.4500	0.4500	0.4500	0.4500	+7.143%	1	3,992	-55.556%
2025-12-31	0.4200	0.4200	0.4200	0.4200	-6.667%	5	3,991	-52.381%
2025-12-30	0.4800	0.4800	0.4500	0.4500	0.000%	111	3,991	-55.556%
2025-12-29	0.5000	0.5000	0.4500	0.4500	-10.000%	9	3,992	-55.556%
2025-12-26	0.5000	0.5000	0.5000	0.5000	-10.714%	1	3,992	-60.000%
2025-12-23	0.5500	0.6000	0.5300	0.5600	-6.667%	59	3,992	-64.286%
2025-12-15	0.6000	0.6000	0.6000	0.6000	-14.286%	15	3,992	-66.667%
2025-12-11	0.7000	0.7000	0.7000	0.7000	+25.000%	1	3,986	-71.429%
2025-12-10	0.9600	0.9600	0.5600	0.5600	-34.118%	3	3,986	-64.286%
2025-12-09	1.0500	1.0500	0.8500	0.8500	+30.769%	6	3,986	-76.471%
2025-12-08	0.6800	0.7300	0.6500	0.6500	-17.722%	14	3,986	-69.231%
2025-12-05	0.7500	1.0200	0.7500	0.7900	+12.857%	87	3,984	-74.684%
2025-12-04	0.7000	0.7000	0.7000	0.7000	-9.091%	8	3,995	-71.429%
2025-12-03	0.6800	0.7700	0.6800	0.7700	-3.750%	6	3,987	-74.026%
2025-12-02	0.9200	0.9200	0.7500	0.8000	+9.589%	72	3,987	-75.000%
2025-12-01	0.7000	0.7300	0.6700	0.7300	+21.667%	32	3,987	-72.603%
2025-11-28	0.7000	0.7000	0.6000	0.6000	-4.762%	15	3,987	-66.667%
2025-11-26	0.5700	0.6500	0.4700	0.6300	+40.000%	3,864	908	-68.254%
2025-11-25	0.4200	0.4500	0.4200	0.4500	-2.174%	110	908	-55.556%
2025-11-24	0.3000	0.5000	0.3000	0.4600	-6.122%	102	816	-56.522%
2025-11-21	0.4100	0.4900	0.4100	0.4900	-2.000%	58	847	-59.184%
2025-11-20	0.5300	0.5300	0.5000	0.5000	-16.667%	51	804	-60.000%
2025-11-18	0.6000	0.6000	0.6000	0.6000	+17.647%	1	805	-66.667%
2025-11-17	0.7200	0.7200	0.5100	0.5100	-13.559%	81	805	-60.784%
2025-11-14	0.6900	0.7000	0.5900	0.5900	+7.273%	13	837	-66.102%
2025-11-13	0.5500	0.5500	0.5500	0.5500	-22.535%	1	847	-63.636%
2025-11-12	0.7100	0.7100	0.6900	0.7100	-21.111%	28	847	-71.831%
2025-11-10	1.0000	1.0000	0.8800	0.9000	+42.857%	96	819	-77.778%
2025-11-07	0.7500	0.9000	0.6300	0.6300	-22.222%	10	731	-68.254%
2025-11-06	0.8000	0.8100	0.8000	0.8100	+1.250%	9	730	-75.309%
2025-11-05	0.7500	1.0000	0.7500	0.8000	-11.111%	20	728	-75.000%
2025-11-04	0.9600	0.9900	0.9000	0.9000	-8.163%	110	724	-77.778%
2025-11-03	0.9800	0.9800	0.9800	0.9800	-20.325%	2	648	-79.592%
2025-10-29	1.2300	1.2300	1.2300	1.2300	-30.508%	1	648	-83.740%
2025-10-28	1.7700	1.7700	1.7700	1.7700	+55.263%	15	648	-88.701%
2025-10-27	1.5800	1.5800	1.1400	1.1400	-24.000%	108	587	-82.456%
2025-10-24	2.0500	2.9900	1.5000	1.5000	-44.444%	68	587	-86.667%
2025-10-22	5.1900	6.2500	2.0000	2.7000	-7.534%	39	594	-92.593%
2025-10-21	1.8000	3.0000	1.4100	2.9200	+122.901%	140	629	-93.151%
2025-10-20	0.6900	1.3100	0.6900	1.3100	+191.111%	186	676	-84.733%
2025-10-17	0.3000	0.4500	0.3000	0.4500	+36.364%	7	676	-55.556%
2025-10-16	0.2800	0.6000	0.2800	0.3300	-36.538%	126	672	-39.394%
2025-10-15	0.5200	0.5200	0.5200	0.5200	+15.556%	30	546	-61.538%
2025-10-14	0.4000	0.4500	0.3800	0.4500	-50.549%	197	516	-55.556%
2025-10-13	0.9000	0.9100	0.4100	0.9100	-9.000%	232	332	-78.022%
2025-10-09	1.0000	1.0000	1.0000	1.0000	0.000%	100	100	-80.000%

.dark-mode .RBGpss{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBGpss{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20270617C1BYND Jun 17 2027 1.00 Call (BYND270617C00001000)option OPRA

BYND20270617C1
BYND Jun 17 2027 1.00 Call (BYND270617C00001000)
option OPRA