Dark

BYND20271217P1
BYND Dec 17 2027 1.00 Put (BYND271217P00001000)
option OPRA

EOD

Jul 16, 2026

0.6700-8.219%(-0.0600)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	0.7000	0.7000	0.6700	0.6700	-8.219%	7	17,446	0.000%
2026-07-14	0.7200	0.7300	0.6700	0.7300	+4.286%	8	17,445	-8.219%
2026-07-13	0.7000	0.7000	0.7000	0.7000	+4.478%	5	17,444	-4.286%
2026-07-10	0.6700	0.6700	0.6600	0.6700	-14.103%	20	17,439	0.000%
2026-07-08	0.7800	0.7800	0.7800	0.7800	+23.810%	1	17,438	-14.103%
2026-07-01	0.6400	0.6400	0.6200	0.6300	-10.000%	80	17,437	+6.349%
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	-5.634%
2026-06-15	0.6800	0.6800	0.6800	0.6800	0.000%	1	17,437	-1.471%
2026-06-12	0.6600	0.6800	0.6600	0.6800	+3.030%	6	17,436	-1.471%
2026-06-11	0.6600	0.6600	0.6500	0.6600	-1.493%	15	17,442	+1.515%
2026-06-01	0.6300	0.6700	0.6300	0.6700	+6.349%	15	17,457	0.000%
2026-05-28	0.6500	0.6500	0.6300	0.6300	-1.563%	19	17,457	+6.349%
2026-05-21	0.6400	0.6400	0.6400	0.6400	-4.478%	1	17,457	+4.688%
2026-05-19	0.6700	0.6700	0.6700	0.6700	+1.515%	1	17,457	0.000%
2026-05-14	0.6500	0.6600	0.6500	0.6600	+1.538%	2	17,457	+1.515%
2026-05-07	0.6300	0.6500	0.6300	0.6500	+3.175%	12	17,457	+3.077%
2026-05-05	0.6400	0.6400	0.6300	0.6300	-4.545%	3	17,457	+6.349%
2026-04-30	0.6300	0.6600	0.6000	0.6600	+10.000%	3	17,457	+1.515%
2026-04-28	0.6500	0.7000	0.6000	0.6000	-7.692%	6	17,457	+11.667%
2026-04-24	0.6500	0.6500	0.6200	0.6500	+3.175%	212	17,457	+3.077%
2026-04-23	0.6400	0.6400	0.6000	0.6300	+3.279%	130	17,413	+6.349%
2026-04-22	0.6200	0.6200	0.6100	0.6100	-1.613%	10	17,418	+9.836%
2026-04-21	0.6100	0.6200	0.6100	0.6200	+16.981%	7	17,423	+8.065%
2026-04-20	0.5600	0.5600	0.5300	0.5300	-3.636%	8	17,423	+26.415%
2026-04-17	0.5800	0.6300	0.5500	0.5500	-11.290%	90	17,423	+21.818%
2026-04-16	0.6100	0.6200	0.6000	0.6200	-1.587%	21	17,386	+8.065%
2026-04-15	0.6100	0.6300	0.6100	0.6300	+1.613%	20	17,367	+6.349%
2026-04-14	0.6300	0.6400	0.6200	0.6200	-6.061%	21	17,347	+8.065%
2026-04-10	0.6700	0.6700	0.6600	0.6600	-5.714%	50	17,327	+1.515%
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	0.000%
2026-03-24	0.6300	0.6400	0.6300	0.6400	+1.587%	2	17,257	+4.688%
2026-03-11	0.5900	0.6300	0.5900	0.6300	0.000%	7	17,257	+6.349%
2026-03-10	0.6300	0.6300	0.6300	0.6300	+5.000%	1	17,258	+6.349%
2026-03-09	0.5900	0.6400	0.5900	0.6000	+1.695%	105	17,258	+11.667%
2026-03-05	0.6500	0.6500	0.5900	0.5900	-1.667%	11	17,257	+13.559%
2026-03-02	0.6200	0.6200	0.6000	0.6000	-6.250%	2	17,258	+11.667%
2026-02-26	0.6400	0.6400	0.6400	0.6400	0.000%	1	17,258	+4.688%
2026-02-09	0.6400	0.6400	0.6400	0.6400	-5.882%	50	17,258	+4.688%
2026-01-29	0.6800	0.6800	0.6800	0.6800	+9.677%	1	17,258	-1.471%
2026-01-27	0.6200	0.6200	0.6200	0.6200	+3.333%	6	17,258	+8.065%
2026-01-26	0.5900	0.6500	0.5900	0.6000	0.000%	13	17,258	+11.667%
2026-01-23	0.6200	0.6200	0.5900	0.6000	-1.639%	17	17,258	+11.667%
2026-01-06	0.6000	0.6100	0.6000	0.6100	-3.175%	8	17,252	+9.836%
2026-01-05	0.6100	0.6300	0.6100	0.6300	-3.077%	22	17,254	+6.349%
2026-01-02	0.6400	0.6500	0.6400	0.6500	+4.839%	2	17,260	+3.077%
2025-12-29	0.6200	0.6200	0.6200	0.6200	+16.981%	10	17,259	+8.065%
2025-12-22	0.5800	0.5800	0.4900	0.5300	-5.357%	29	17,259	+26.415%
2025-12-19	0.5600	0.5600	0.5100	0.5600	-9.677%	18	17,260	+19.643%
2025-12-18	0.6200	0.6200	0.6200	0.6200	+8.772%	1	17,255	+8.065%
2025-12-16	0.5700	0.5700	0.5700	0.5700	+3.636%	1	17,255	+17.544%
2025-12-08	0.5500	0.5500	0.5500	0.5500	0.000%	1	17,255	+21.818%
2025-12-05	0.5500	0.5500	0.5500	0.5500	-3.509%	31	17,255	+21.818%
2025-12-04	0.5700	0.5700	0.5700	0.5700	-1.724%	10	17,255	+17.544%
2025-12-03	0.5700	0.5800	0.5700	0.5800	+9.434%	34	17,255	+15.517%
2025-12-02	0.5600	0.5800	0.5200	0.5300	-10.169%	14	17,269	+26.415%
2025-12-01	0.6000	0.6000	0.5900	0.5900	0.000%	21	17,269	+13.559%
2025-11-28	0.5900	0.5900	0.5900	0.5900	0.000%	10	17,270	+13.559%
2025-11-26	0.5900	0.6100	0.5400	0.5900	-4.839%	3,128	15,965	+13.559%
2025-11-25	0.6300	0.6300	0.6000	0.6200	-1.587%	2,016	15,965	+8.065%
2025-11-24	0.6100	0.6300	0.6100	0.6300	+1.613%	72	15,451	+6.349%
2025-11-21	0.6000	0.6200	0.6000	0.6200	+3.333%	11	15,387	+8.065%
2025-11-20	0.6000	0.6000	0.6000	0.6000	+3.448%	10	15,387	+11.667%
2025-11-19	0.5400	0.5800	0.5400	0.5800	+1.754%	13	15,387	+15.517%
2025-11-17	0.5700	0.5700	0.5700	0.5700	+3.636%	2	15,383	+17.544%
2025-11-14	0.5800	0.5900	0.5500	0.5500	-9.836%	210	15,382	+21.818%
2025-11-13	0.5900	0.6100	0.5900	0.6100	+8.929%	190	15,382	+9.836%
2025-11-12	0.5400	0.5700	0.5400	0.5600	0.000%	769	15,331	+19.643%
2025-11-11	0.5700	0.5700	0.5400	0.5600	0.000%	12	14,702	+19.643%
2025-11-10	0.5500	0.5600	0.5500	0.5600	+1.818%	3	14,691	+19.643%
2025-11-07	0.5500	0.5500	0.5500	0.5500	+7.843%	1	14,692	+21.818%
2025-11-06	0.5400	0.5400	0.5100	0.5100	+2.000%	4	14,692	+31.373%
2025-11-03	0.5300	0.5300	0.5000	0.5000	-5.660%	40	14,729	+34.000%
2025-10-31	0.5300	0.5300	0.5300	0.5300	0.000%	3	14,729	+26.415%
2025-10-30	0.5300	0.5300	0.5300	0.5300	-1.852%	3	14,729	+26.415%
2025-10-28	0.5400	0.5400	0.5200	0.5400	+3.846%	11	14,729	+24.074%
2025-10-27	0.5000	0.5200	0.5000	0.5200	+1.961%	305	14,840	+28.846%
2025-10-24	0.4600	0.5200	0.4600	0.5100	+10.870%	963	14,840	+31.373%
2025-10-23	0.5200	0.5200	0.4500	0.4600	0.000%	70	14,847	+45.652%
2025-10-22	0.5200	0.5800	0.2500	0.4600	-13.208%	638	14,889	+45.652%
2025-10-21	0.5800	0.6200	0.4900	0.5300	-18.462%	19,868	14,740	+26.415%
2025-10-20	0.7100	0.7100	0.6500	0.6500	-10.959%	3	22,993	+3.077%
2025-10-14	0.7700	0.7700	0.7300	0.7300	-8.750%	93	22,990	-8.219%
2025-10-13	0.8000	0.8000	0.8000	0.8000	+1.266%	74	22,983	-16.250%
2025-10-08	0.7900	0.7900	0.7900	0.7900	+1.282%	1	23,046	-15.190%
2025-10-07	0.7800	0.7800	0.7800	0.7800	0.000%	50	23,045	-14.103%
2025-10-03	0.7800	0.7800	0.7800	0.7800	-1.266%	4	22,995	-14.103%
2025-10-01	0.7900	0.7900	0.7900	0.7900	+16.176%	1	22,991	-15.190%
2025-09-30	0.6800	0.6800	0.6800	0.6800	-6.849%	1	22,990	-1.471%
2025-09-29	0.7000	0.7500	0.7000	0.7300	-1.351%	12,964	22,989	-8.219%
2025-09-26	0.7400	0.7400	0.7400	0.7400	+15.625%	1	26,395	-9.459%
2025-09-18	0.6400	0.6400	0.6400	0.6400	-8.571%	1	26,395	+4.688%
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	-10.667%
2025-09-09	0.7500	0.7500	0.7500	0.7500	+4.167%	5,000	26,387	-10.667%
2025-09-04	0.6500	0.7200	0.6500	0.7200	+1.408%	9,252	21,387	-6.944%
2025-09-03	0.6800	0.7100	0.6800	0.7100	0.000%	2	12,136	-5.634%
2025-09-02	0.7300	0.7300	0.7100	0.7100	-2.740%	22	12,135	-5.634%
2025-08-29	0.6900	0.7500	0.6900	0.7300	+4.286%	82	12,114	-8.219%
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	0.000%
2025-08-21	0.6900	0.6900	0.6900	0.6900	+1.471%	1	12,103	-2.899%
2025-08-15	0.6900	0.6900	0.6800	0.6800	+6.250%	3	12,103	-1.471%
2025-08-14	0.6400	0.6400	0.6400	0.6400	-3.030%	4	12,101	+4.688%
2025-08-12	0.6600	0.6600	0.6500	0.6600	0.000%	71	12,099	+1.515%
2025-08-11	0.6600	0.6600	0.6600	0.6600	+1.538%	6	12,099	+1.515%
2025-08-07	0.6400	0.6500	0.6400	0.6500	+3.175%	13	12,105	+3.077%
2025-08-06	0.6300	0.6300	0.6300	0.6300	-7.353%	25	12,113	+6.349%
2025-08-05	0.6800	0.6800	0.6800	0.6800	+3,300.000%	4	12,088	-1.471%
2025-08-04	0.0200	0.0200	0.0200	0.0200	-96.825%	1	12,088	+3,250.000%
2025-07-31	0.6300	0.6300	0.6300	0.6300	0.000%	37	12,088	+6.349%
2025-07-29	0.6500	0.7100	0.6000	0.6300	-3.077%	45	12,088	+6.349%
2025-07-25	0.6300	0.6600	0.6100	0.6500	+1.563%	964	12,046	+3.077%
2025-07-24	0.6300	0.6400	0.6300	0.6400	0.000%	11,084	0	+4.688%

.dark-mode .xPY0Hq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xPY0Hq{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20271217P1BYND Dec 17 2027 1.00 Put (BYND271217P00001000)option OPRA

BYND20271217P1
BYND Dec 17 2027 1.00 Put (BYND271217P00001000)
option OPRA