BYND271217P00001000
BYND Dec 17 2027 1.00 Put
optionOPRA
InactiveAug 11, 2026
0.73USD+8.955%(+0.06)80Vol17,496OI
BYND271217P00001000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-11 | 0.6900 | 0.7500 | 0.6900 | 0.7300 | +8.955% | 80 | 17,496 | 0.000% |
| 2026-08-10 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -6.944% | 1 | 17,496 | +8.955% |
| 2026-08-07 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +10.769% | 1 | 17,497 | +1.389% |
| 2026-08-04 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -4.412% | 105 | 17,497 | +12.308% |
| 2026-08-03 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | 0.000% | 15 | 17,487 | +7.353% |
| 2026-07-31 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -1.449% | 5 | 17,482 | +7.353% |
| 2026-07-30 | 0.6900 | 0.6900 | 0.6800 | 0.6900 | -1.429% | 55 | 17,462 | +5.797% |
| 2026-07-27 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | +1.449% | 2 | 17,462 | +4.286% |
| 2026-07-24 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +2.985% | 10 | 17,452 | +5.797% |
| 2026-07-22 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | 0.000% | 3 | 17,451 | +8.955% |
| 2026-07-21 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -2.899% | 9 | 17,451 | +8.955% |
| 2026-07-17 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +2.985% | 10 | 17,446 | +5.797% |
| 2026-07-16 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | -8.219% | 7 | 17,445 | +8.955% |
| 2026-07-14 | 0.7200 | 0.7300 | 0.6700 | 0.7300 | +4.286% | 8 | 17,444 | 0.000% |
| 2026-07-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 5 | 17,439 | +4.286% |
| 2026-07-10 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | -14.103% | 20 | 17,438 | +8.955% |
| 2026-07-08 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +23.810% | 1 | 17,437 | -6.410% |
| 2026-07-01 | 0.6400 | 0.6400 | 0.6200 | 0.6300 | -10.000% | 80 | 17,437 | +15.873% |
| 2026-06-25 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 1 | 17,437 | +4.286% |
| 2026-06-18 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +4.412% | 20 | 17,437 | +2.817% |
| 2026-06-15 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.000% | 1 | 17,436 | +7.353% |
| 2026-06-12 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | +3.030% | 6 | 17,442 | +7.353% |
| 2026-06-11 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | -1.493% | 15 | 17,457 | +10.606% |
| 2026-06-01 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | +6.349% | 15 | 17,457 | +8.955% |
| 2026-05-28 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -1.563% | 19 | 17,457 | +15.873% |
| 2026-05-21 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 1 | 17,457 | +14.062% |
| 2026-05-19 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +1.515% | 1 | 17,457 | +8.955% |
| 2026-05-14 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | +1.538% | 2 | 17,457 | +10.606% |
| 2026-05-07 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | +3.175% | 12 | 17,457 | +12.308% |
| 2026-05-05 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | -4.545% | 3 | 17,457 | +15.873% |
| 2026-04-30 | 0.6300 | 0.6600 | 0.6000 | 0.6600 | +10.000% | 3 | 17,457 | +10.606% |
| 2026-04-28 | 0.6500 | 0.7000 | 0.6000 | 0.6000 | -7.692% | 6 | 17,457 | +21.667% |
| 2026-04-24 | 0.6500 | 0.6500 | 0.6200 | 0.6500 | +3.175% | 212 | 17,457 | +12.308% |
| 2026-04-23 | 0.6400 | 0.6400 | 0.6000 | 0.6300 | +3.279% | 130 | 17,413 | +15.873% |
| 2026-04-22 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -1.613% | 10 | 17,418 | +19.672% |
| 2026-04-21 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | +16.981% | 7 | 17,423 | +17.742% |
| 2026-04-20 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -3.636% | 8 | 17,423 | +37.736% |
| 2026-04-17 | 0.5800 | 0.6300 | 0.5500 | 0.5500 | -11.290% | 90 | 17,423 | +32.727% |
| 2026-04-16 | 0.6100 | 0.6200 | 0.6000 | 0.6200 | -1.587% | 21 | 17,386 | +17.742% |
| 2026-04-15 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | +1.613% | 20 | 17,367 | +15.873% |
| 2026-04-14 | 0.6300 | 0.6400 | 0.6200 | 0.6200 | -6.061% | 21 | 17,347 | +17.742% |
| 2026-04-10 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -5.714% | 50 | 17,327 | +10.606% |
| 2026-04-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 80 | 17,277 | +4.286% |
| 2026-04-02 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | +4.688% | 100 | 17,257 | +8.955% |
| 2026-03-24 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | +1.587% | 2 | 17,257 | +14.062% |
| 2026-03-11 | 0.5900 | 0.6300 | 0.5900 | 0.6300 | 0.000% | 7 | 17,257 | +15.873% |
| 2026-03-10 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +5.000% | 1 | 17,258 | +15.873% |
| 2026-03-09 | 0.5900 | 0.6400 | 0.5900 | 0.6000 | +1.695% | 105 | 17,258 | +21.667% |
| 2026-03-05 | 0.6500 | 0.6500 | 0.5900 | 0.5900 | -1.667% | 11 | 17,257 | +23.729% |
| 2026-03-02 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -6.250% | 2 | 17,258 | +21.667% |
| 2026-02-26 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 1 | 17,258 | +14.062% |
| 2026-02-09 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 50 | 17,258 | +14.062% |
| 2026-01-29 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +9.677% | 1 | 17,258 | +7.353% |
| 2026-01-27 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +3.333% | 6 | 17,258 | +17.742% |
| 2026-01-26 | 0.5900 | 0.6500 | 0.5900 | 0.6000 | 0.000% | 13 | 17,258 | +21.667% |
| 2026-01-23 | 0.6200 | 0.6200 | 0.5900 | 0.6000 | -1.639% | 17 | 17,258 | +21.667% |
| 2026-01-06 | 0.6000 | 0.6100 | 0.6000 | 0.6100 | -3.175% | 8 | 17,252 | +19.672% |
| 2026-01-05 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | -3.077% | 22 | 17,254 | +15.873% |
| 2026-01-02 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | +4.839% | 2 | 17,260 | +12.308% |
| 2025-12-29 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +16.981% | 10 | 17,259 | +17.742% |
| 2025-12-22 | 0.5800 | 0.5800 | 0.4900 | 0.5300 | -5.357% | 29 | 17,259 | +37.736% |
| 2025-12-19 | 0.5600 | 0.5600 | 0.5100 | 0.5600 | -9.677% | 18 | 17,260 | +30.357% |
| 2025-12-18 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +8.772% | 1 | 17,255 | +17.742% |
| 2025-12-16 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 1 | 17,255 | +28.070% |
| 2025-12-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 17,255 | +32.727% |
| 2025-12-05 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -3.509% | 31 | 17,255 | +32.727% |
| 2025-12-04 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 10 | 17,255 | +28.070% |
| 2025-12-03 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | +9.434% | 34 | 17,255 | +25.862% |
| 2025-12-02 | 0.5600 | 0.5800 | 0.5200 | 0.5300 | -10.169% | 14 | 17,269 | +37.736% |
| 2025-12-01 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.000% | 21 | 17,269 | +23.729% |
| 2025-11-28 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.000% | 10 | 17,270 | +23.729% |
| 2025-11-26 | 0.5900 | 0.6100 | 0.5400 | 0.5900 | -4.839% | 3,128 | 15,965 | +23.729% |
| 2025-11-25 | 0.6300 | 0.6300 | 0.6000 | 0.6200 | -1.587% | 2,016 | 15,965 | +17.742% |
| 2025-11-24 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | +1.613% | 72 | 15,451 | +15.873% |
| 2025-11-21 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +3.333% | 11 | 15,387 | +17.742% |
| 2025-11-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 10 | 15,387 | +21.667% |
| 2025-11-19 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | +1.754% | 13 | 15,387 | +25.862% |
| 2025-11-17 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +3.636% | 2 | 15,383 | +28.070% |
| 2025-11-14 | 0.5800 | 0.5900 | 0.5500 | 0.5500 | -9.836% | 210 | 15,382 | +32.727% |
| 2025-11-13 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | +8.929% | 190 | 15,382 | +19.672% |
| 2025-11-12 | 0.5400 | 0.5700 | 0.5400 | 0.5600 | 0.000% | 769 | 15,331 | +30.357% |
| 2025-11-11 | 0.5700 | 0.5700 | 0.5400 | 0.5600 | 0.000% | 12 | 14,702 | +30.357% |
| 2025-11-10 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +1.818% | 3 | 14,691 | +30.357% |
| 2025-11-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 1 | 14,692 | +32.727% |
| 2025-11-06 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | +2.000% | 4 | 14,692 | +43.137% |
| 2025-11-03 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -5.660% | 40 | 14,729 | +46.000% |
| 2025-10-31 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.000% | 3 | 14,729 | +37.736% |
| 2025-10-30 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -1.852% | 3 | 14,729 | +37.736% |
| 2025-10-28 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | +3.846% | 11 | 14,729 | +35.185% |
| 2025-10-27 | 0.5000 | 0.5200 | 0.5000 | 0.5200 | +1.961% | 305 | 14,840 | +40.385% |
| 2025-10-24 | 0.4600 | 0.5200 | 0.4600 | 0.5100 | +10.870% | 963 | 14,840 | +43.137% |
| 2025-10-23 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 0.000% | 70 | 14,847 | +58.696% |
| 2025-10-22 | 0.5200 | 0.5800 | 0.2500 | 0.4600 | -13.208% | 638 | 14,889 | +58.696% |
| 2025-10-21 | 0.5800 | 0.6200 | 0.4900 | 0.5300 | -18.462% | 19,868 | 14,740 | +37.736% |
| 2025-10-20 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | -10.959% | 3 | 22,993 | +12.308% |
| 2025-10-14 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | -8.750% | 93 | 22,990 | 0.000% |
| 2025-10-13 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 74 | 22,983 | -8.750% |
| 2025-10-08 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +1.282% | 1 | 23,046 | -7.595% |
| 2025-10-07 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.000% | 50 | 23,045 | -6.410% |
| 2025-10-03 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -1.266% | 4 | 22,995 | -6.410% |
| 2025-10-01 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +16.176% | 1 | 22,991 | -7.595% |
| 2025-09-30 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -6.849% | 1 | 22,990 | +7.353% |
| 2025-09-29 | 0.7000 | 0.7500 | 0.7000 | 0.7300 | -1.351% | 12,964 | 22,989 | 0.000% |
| 2025-09-26 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +15.625% | 1 | 26,395 | -1.351% |
| 2025-09-18 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 1 | 26,395 | +14.062% |
| 2025-09-12 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.000% | 1 | 26,396 | +4.286% |
| 2025-09-11 | 0.6500 | 0.7300 | 0.6500 | 0.7000 | -6.667% | 8 | 26,395 | +4.286% |
| 2025-09-10 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 0.000% | 20 | 26,389 | -2.667% |
| 2025-09-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +4.167% | 5,000 | 26,387 | -2.667% |
| 2025-09-04 | 0.6500 | 0.7200 | 0.6500 | 0.7200 | +1.408% | 9,252 | 21,387 | +1.389% |
| 2025-09-03 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | 0.000% | 2 | 12,136 | +2.817% |
| 2025-09-02 | 0.7300 | 0.7300 | 0.7100 | 0.7100 | -2.740% | 22 | 12,135 | +2.817% |
| 2025-08-29 | 0.6900 | 0.7500 | 0.6900 | 0.7300 | +4.286% | 82 | 12,114 | 0.000% |
| 2025-08-28 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +4.478% | 3 | 12,114 | +4.286% |
| 2025-08-25 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -2.899% | 8 | 12,111 | +8.955% |
| 2025-08-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 1 | 12,103 | +5.797% |
| 2025-08-15 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | +6.250% | 3 | 12,103 | +7.353% |
| 2025-08-14 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 4 | 12,101 | +14.062% |
| 2025-08-12 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.000% | 71 | 12,099 | +10.606% |
| 2025-08-11 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +1.538% | 6 | 12,099 | +10.606% |
| 2025-08-07 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | +3.175% | 13 | 12,105 | +12.308% |
| 2025-08-06 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -7.353% | 25 | 12,113 | +15.873% |
| 2025-08-05 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +3300.000% | 4 | 12,088 | +7.353% |
| 2025-08-04 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -96.825% | 1 | 12,088 | +3550.000% |
| 2025-07-31 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 37 | 12,088 | +15.873% |
| 2025-07-29 | 0.6500 | 0.7100 | 0.6000 | 0.6300 | -3.077% | 45 | 12,088 | +15.873% |
| 2025-07-25 | 0.6300 | 0.6600 | 0.6100 | 0.6500 | +1.563% | 964 | 12,046 | +12.308% |
| 2025-07-24 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | 0.000% | 11,084 | 0 | +14.062% |