Dark

BYND20271217C2
BYND Dec 17 2027 2.00 Call (BYND271217C00002000)
option OPRA

EOD

Jul 14, 2026

0.19000.000%(0.0000)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-14	0.2000	0.2100	0.1900	0.1900	0.000%	34	1,231	0.000%
2026-07-13	0.1900	0.1900	0.1900	0.1900	-9.524%	5	1,226	0.000%
2026-07-10	0.2100	0.2100	0.2100	0.2100	-19.231%	30	1,221	-9.524%
2026-07-08	0.2600	0.2600	0.2600	0.2600	+8.333%	1	1,221	-26.923%
2026-07-01	0.2600	0.3000	0.2400	0.2400	+4.348%	33	1,222	-20.833%
2026-06-29	0.2300	0.2300	0.2300	0.2300	-4.167%	89	1,221	-17.391%
2026-06-26	0.2400	0.2400	0.2400	0.2400	-4.000%	1	1,152	-20.833%
2026-06-25	0.2500	0.2500	0.2500	0.2500	+4.167%	4	1,151	-24.000%
2026-06-23	0.2400	0.2400	0.2400	0.2400	0.000%	5	1,150	-20.833%
2026-06-18	0.2400	0.2400	0.2400	0.2400	+4.348%	3	1,152	-20.833%
2026-06-17	0.2300	0.2300	0.2300	0.2300	-14.815%	1	1,152	-17.391%
2026-06-16	0.2700	0.2700	0.2700	0.2700	0.000%	10	1,153	-29.630%
2026-06-15	0.2700	0.2800	0.2700	0.2700	+8.000%	40	1,153	-29.630%
2026-06-12	0.2000	0.2500	0.2000	0.2500	+8.696%	22	1,138	-24.000%
2026-06-10	0.2500	0.2800	0.2300	0.2300	-25.806%	4	1,148	-17.391%
2026-06-09	0.2600	0.3100	0.2600	0.3100	+6.897%	12	1,146	-38.710%
2026-06-05	0.2900	0.2900	0.2900	0.2900	-3.333%	10	1,140	-34.483%
2026-06-04	0.3600	0.3600	0.3000	0.3000	-25.000%	30	1,140	-36.667%
2026-06-03	0.2800	0.4000	0.2800	0.4000	+37.931%	4	1,125	-52.500%
2026-06-02	0.2900	0.2900	0.2900	0.2900	+3.571%	5	1,123	-34.483%
2026-06-01	0.3200	0.3200	0.2800	0.2800	-22.222%	7	1,128	-32.143%
2026-05-29	0.3100	0.3600	0.3100	0.3600	0.000%	4	1,128	-47.222%
2026-05-28	0.2800	0.3600	0.2800	0.3600	+38.462%	3	1,125	-47.222%
2026-05-27	0.2700	0.2700	0.2600	0.2600	-3.704%	2	1,124	-26.923%
2026-05-26	0.2700	0.2700	0.2700	0.2700	-3.571%	45	1,124	-29.630%
2026-05-21	0.2800	0.2800	0.2800	0.2800	-6.667%	1	1,092	-32.143%
2026-05-19	0.2700	0.3000	0.2700	0.3000	+7.143%	15	1,092	-36.667%
2026-05-18	0.2800	0.2900	0.2700	0.2800	-28.205%	22	1,091	-32.143%
2026-05-15	0.3900	0.3900	0.3900	0.3900	+39.286%	1	1,091	-51.282%
2026-05-13	0.1800	0.2800	0.1800	0.2800	-9.677%	2	1,090	-32.143%
2026-05-12	0.3100	0.3100	0.3100	0.3100	-6.061%	1	1,091	-38.710%
2026-05-11	0.3100	0.3300	0.3100	0.3300	+10.000%	16	1,091	-42.424%
2026-05-08	0.2200	0.3000	0.2200	0.3000	+3.448%	12	1,090	-36.667%
2026-05-07	0.2900	0.2900	0.2900	0.2900	-44.231%	1	1,092	-34.483%
2026-05-06	0.4300	1.0000	0.2800	0.5200	+73.333%	31	1,093	-63.462%
2026-05-05	0.3000	0.3000	0.3000	0.3000	-40.000%	3	1,064	-36.667%
2026-05-04	0.3600	0.5000	0.3600	0.5000	+38.889%	2	1,067	-62.000%
2026-05-01	0.4000	0.4500	0.3600	0.3600	-20.000%	13	1,070	-47.222%
2026-04-30	0.3600	0.4500	0.3600	0.4500	+25.000%	129	1,070	-57.778%
2026-04-29	0.3500	0.3600	0.3500	0.3600	+16.129%	3	1,036	-47.222%
2026-04-23	0.5000	0.6400	0.3000	0.3100	-55.714%	31	1,036	-38.710%
2026-04-22	0.5600	0.7000	0.5600	0.7000	+40.000%	2	1,023	-72.857%
2026-04-21	0.6000	0.7500	0.5000	0.5000	+66.667%	27	1,013	-62.000%
2026-04-20	0.3000	0.3000	0.3000	0.3000	-28.571%	1	1,013	-36.667%
2026-04-17	0.4200	0.4200	0.4200	0.4200	+68.000%	2	1,013	-54.762%
2026-04-16	0.2800	0.2800	0.2500	0.2500	0.000%	63	1,011	-24.000%
2026-04-14	0.2100	0.2500	0.2100	0.2500	+66.667%	12	1,062	-24.000%
2026-04-13	0.1700	0.1700	0.1500	0.1500	-28.571%	10	1,055	+26.667%
2026-04-10	0.2100	0.2100	0.2100	0.2100	+5.000%	5	1,055	-9.524%
2026-04-09	0.2000	0.2000	0.2000	0.2000	-62.264%	2	1,055	-5.000%
2026-04-08	0.5300	0.5300	0.5300	0.5300	+194.444%	10	1,055	-64.151%
2026-04-06	0.1800	0.1800	0.1800	0.1800	-10.000%	3	1,059	+5.556%
2026-04-02	0.2000	0.2000	0.2000	0.2000	-13.043%	1	1,058	-5.000%
2026-04-01	0.2400	0.2400	0.2300	0.2300	+27.778%	2	1,058	-17.391%
2026-03-30	0.2400	0.2400	0.1800	0.1800	-25.000%	52	1,058	+5.556%
2026-03-27	0.2400	0.2400	0.2400	0.2400	-4.000%	5	1,037	-20.833%
2026-03-26	0.3000	0.3000	0.2400	0.2500	0.000%	11	1,037	-24.000%
2026-03-25	0.2500	0.2500	0.2500	0.2500	-10.714%	1	1,028	-24.000%
2026-03-23	0.5000	0.5000	0.2800	0.2800	-12.500%	348	1,027	-32.143%
2026-03-19	0.4500	0.4500	0.3200	0.3200	+10.345%	2	1,112	-40.625%
2026-03-16	0.2900	0.2900	0.2900	0.2900	+11.538%	5	1,111	-34.483%
2026-03-12	0.3500	0.3500	0.2600	0.2600	-42.222%	13	1,106	-26.923%
2026-03-11	0.4500	0.4500	0.4500	0.4500	+28.571%	1	1,114	-57.778%
2026-03-09	0.2600	0.3500	0.2600	0.3500	+12.903%	15	1,114	-45.714%
2026-03-06	0.4500	0.4500	0.3100	0.3100	-11.429%	7	1,119	-38.710%
2026-03-05	0.4500	0.4500	0.3500	0.3500	+9.375%	2	1,118	-45.714%
2026-03-04	0.3200	0.3200	0.3200	0.3200	0.000%	1	1,120	-40.625%
2026-03-03	0.3000	0.3200	0.3000	0.3200	-23.810%	24	1,120	-40.625%
2026-03-02	0.4000	0.4200	0.4000	0.4200	+2.439%	2	1,120	-54.762%
2026-02-27	0.3400	0.4300	0.2700	0.4100	+64.000%	19	1,119	-53.659%
2026-02-26	0.3500	0.3500	0.2500	0.2500	-13.793%	6	1,110	-24.000%
2026-02-25	0.3300	0.3500	0.2900	0.2900	+3.571%	7	1,099	-34.483%
2026-02-24	0.2900	0.3400	0.2800	0.2800	+21.739%	24	1,099	-32.143%
2026-02-23	0.2300	0.2300	0.2300	0.2300	-11.538%	1	1,087	-17.391%
2026-02-19	0.2800	0.2800	0.2600	0.2600	-10.345%	9	1,087	-26.923%
2026-02-18	0.2700	0.2900	0.2400	0.2900	+20.833%	22	1,095	-34.483%
2026-02-17	0.2400	0.2400	0.2400	0.2400	+4.348%	1	1,097	-20.833%
2026-02-12	0.2800	0.2800	0.2300	0.2300	-20.690%	372	1,096	-17.391%
2026-02-11	0.2400	0.2900	0.2400	0.2900	-3.333%	3	1,106	-34.483%
2026-02-10	0.3000	0.3000	0.3000	0.3000	+15.385%	5	1,106	-36.667%
2026-02-09	0.3000	0.3000	0.2600	0.2600	0.000%	4	1,102	-26.923%
2026-02-06	0.2600	0.3000	0.2600	0.2600	0.000%	27	1,103	-26.923%
2026-02-05	0.2800	0.2800	0.2500	0.2600	-13.333%	5	1,090	-26.923%
2026-02-04	0.2900	0.3000	0.2700	0.3000	-3.226%	240	1,089	-36.667%
2026-02-02	0.2900	0.3100	0.2700	0.3100	+3.333%	4	1,089	-38.710%
2026-01-30	0.2900	0.3300	0.2900	0.3000	0.000%	8	1,091	-36.667%
2026-01-29	0.2900	0.3100	0.2900	0.3000	-21.053%	3	1,090	-36.667%
2026-01-28	0.3800	0.3800	0.3800	0.3800	+8.571%	1	1,088	-50.000%
2026-01-27	0.3500	0.3500	0.3500	0.3500	-14.634%	1	1,089	-45.714%
2026-01-22	0.4100	0.4100	0.4100	0.4100	0.000%	1	1,086	-53.659%
2026-01-21	0.4700	0.4700	0.4100	0.4100	-4.651%	10	1,085	-53.659%
2026-01-20	0.4300	0.4300	0.4300	0.4300	-12.245%	1	1,086	-55.814%
2026-01-16	0.4000	0.4900	0.4000	0.4900	-19.672%	6	1,086	-61.224%
2026-01-15	1.1300	1.1300	0.6100	0.6100	+35.556%	4	1,086	-68.852%
2026-01-13	0.4100	0.4500	0.4100	0.4500	0.000%	4	1,090	-57.778%
2026-01-12	0.4500	0.5200	0.4500	0.4500	-4.255%	7	1,089	-57.778%
2026-01-09	0.4700	0.4700	0.4700	0.4700	-6.000%	1	1,088	-59.574%
2026-01-07	0.5000	0.5200	0.5000	0.5000	+16.279%	215	1,087	-62.000%
2026-01-06	0.4300	0.4300	0.4300	0.4300	+2.381%	5	1,078	-55.814%
2026-01-05	0.3400	0.4500	0.3400	0.4200	-6.667%	201	873	-54.762%
2025-12-30	0.4500	0.4500	0.4500	0.4500	+7.143%	2	873	-57.778%
2025-12-26	0.4300	0.4300	0.4000	0.4200	-8.696%	8	873	-54.762%
2025-12-23	0.4600	0.4600	0.4600	0.4600	-4.167%	10	872	-58.696%
2025-12-22	0.4800	0.4800	0.4800	0.4800	-20.000%	2	882	-60.417%
2025-12-19	0.6000	0.6000	0.6000	0.6000	+33.333%	10	884	-68.333%
2025-12-18	0.4500	0.4500	0.4500	0.4500	-10.000%	1	879	-57.778%
2025-12-15	0.5000	0.5000	0.5000	0.5000	-7.407%	10	879	-62.000%
2025-12-12	0.5300	0.5500	0.5300	0.5400	-10.000%	35	879	-64.815%
2025-12-09	0.6000	0.6000	0.6000	0.6000	-16.667%	1	889	-68.333%
2025-12-04	0.7200	0.7200	0.7200	0.7200	+2.857%	1	890	-73.611%
2025-12-01	0.6000	0.7600	0.6000	0.7000	+48.936%	22	891	-72.857%
2025-11-28	0.4700	0.4700	0.4700	0.4700	-6.000%	1	891	-59.574%
2025-11-26	0.4200	0.5000	0.4200	0.5000	-44.444%	5	891	-62.000%
2025-11-24	0.9000	0.9000	0.9000	0.9000	+100.000%	2	891	-78.889%
2025-11-21	0.4500	0.4500	0.4500	0.4500	-15.094%	1	889	-57.778%
2025-11-19	0.5300	0.5300	0.5300	0.5300	+43.243%	2	888	-64.151%
2025-11-18	0.5300	0.5300	0.3700	0.3700	-38.333%	2	888	-48.649%
2025-11-17	0.6700	0.6700	0.6000	0.6000	0.000%	3	886	-68.333%
2025-11-14	0.6000	0.6000	0.6000	0.6000	-1.639%	12	886	-68.333%
2025-11-13	0.5000	0.6100	0.5000	0.6100	-8.955%	7	886	-68.852%
2025-11-12	0.6200	0.6700	0.5700	0.6700	+3.077%	702	881	-71.642%
2025-11-11	0.6200	0.6500	0.6200	0.6500	-20.732%	3	180	-70.769%
2025-11-10	0.7200	0.8200	0.7200	0.8200	+24.242%	11	178	-76.829%
2025-11-07	0.7000	0.7000	0.6600	0.6600	-1.493%	39	175	-71.212%
2025-11-06	0.3200	0.8100	0.3200	0.6700	-10.667%	13	176	-71.642%
2025-11-05	0.6800	0.7500	0.6800	0.7500	+7.143%	3	176	-74.667%
2025-11-04	0.7000	0.7000	0.7000	0.7000	-30.000%	1	174	-72.857%
2025-10-31	0.9400	1.0000	0.9400	1.0000	-20.635%	5	174	-81.000%
2025-10-30	1.2600	1.2600	1.2600	1.2600	+0.800%	1	174	-84.921%
2025-10-29	1.5800	1.6900	1.2500	1.2500	-11.972%	11	173	-84.800%
2025-10-28	1.4000	2.1300	1.2400	1.4200	+18.333%	18	167	-86.620%
2025-10-27	2.4500	2.4500	1.2000	1.2000	-52.756%	17	156	-84.167%
2025-10-22	6.0000	6.0000	1.8000	2.5400	-13.898%	25	156	-92.520%
2025-10-21	1.4000	2.9500	1.4000	2.9500	+293.333%	118	156	-93.559%
2025-10-20	0.6700	0.9800	0.6700	0.7500	+66.667%	41	167	-74.667%
2025-10-17	0.4000	0.5000	0.4000	0.4500	+28.571%	111	165	-57.778%
2025-10-16	0.3500	0.3500	0.3000	0.3500	-2.778%	3	54	-45.714%
2025-10-15	0.3300	0.3600	0.3300	0.3600	-28.000%	3	52	-47.222%
2025-10-14	0.5000	0.5000	0.5000	0.5000	+6.383%	5	49	-62.000%
2025-10-13	0.4000	0.4700	0.4000	0.4700	-14.545%	46	44	-59.574%
2025-10-09	0.5500	0.5500	0.5500	0.5500	-56.000%	1	4	-65.455%
2025-08-11	1.5500	1.5500	1.2500	1.2500	-29.775%	2	3	-84.800%
2025-07-29	1.7800	1.7800	1.7800	1.7800	0.000%	1	1	-89.326%

.dark-mode .lg8gt9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lg8gt9{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20271217C2BYND Dec 17 2027 2.00 Call (BYND271217C00002000)option OPRA

BYND20271217C2
BYND Dec 17 2027 2.00 Call (BYND271217C00002000)
option OPRA