Dark

BYND20271217P2
BYND Dec 17 2027 2.00 Put (BYND271217P00002000)
option OPRA

EOD

Jul 16, 2026

1.55+0.649%(+0.01)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-16	1.5500	1.5500	1.5500	1.5500	+0.649%	1	10,430	0.000%
2026-07-06	1.5500	1.5900	1.5400	1.5400	-0.645%	4	10,430	+0.649%
2026-07-02	1.5700	1.5700	1.5500	1.5500	+2.649%	4	10,430	0.000%
2026-06-30	1.5100	1.5100	1.5100	1.5100	-2.581%	1	10,430	+2.649%
2026-06-17	1.5700	1.5700	1.5500	1.5500	0.000%	2	10,430	0.000%
2026-06-01	1.5800	1.5800	1.5500	1.5500	+1.974%	2	10,429	0.000%
2026-05-29	1.5600	1.6000	1.5200	1.5200	+0.662%	5	10,429	+1.974%
2026-05-28	1.5100	1.5100	1.5100	1.5100	-4.430%	1	10,430	+2.649%
2026-05-26	1.5700	1.5900	1.5700	1.5800	+1.935%	6	10,430	-1.899%
2026-05-22	1.5600	1.5900	1.5500	1.5500	+9.155%	4	10,430	0.000%
2026-05-15	1.4100	1.4200	1.4100	1.4200	-8.387%	4	10,430	+9.155%
2026-05-06	1.5500	1.5500	1.5500	1.5500	+4.027%	1	10,434	0.000%
2026-04-30	1.4800	1.4900	1.4800	1.4900	+2.055%	2	10,434	+4.027%
2026-04-20	1.4600	1.4600	1.4600	1.4600	0.000%	25	10,433	+6.164%
2026-04-16	1.4700	1.4700	1.4600	1.4600	-1.351%	15	10,433	+6.164%
2026-04-15	1.4800	1.4800	1.4800	1.4800	-4.516%	3	10,418	+4.730%
2026-04-13	1.5500	1.5500	1.5500	1.5500	-3.125%	3	10,415	0.000%
2026-04-06	1.6000	1.6000	1.6000	1.6000	+5.263%	1	10,412	-3.125%
2026-03-31	1.5200	1.5200	1.5200	1.5200	+6.294%	2	10,412	+1.974%
2026-03-16	1.4300	1.4300	1.4300	1.4300	+2.143%	1	10,413	+8.392%
2026-01-28	1.4000	1.4000	1.4000	1.4000	+0.719%	1	10,414	+10.714%
2026-01-22	1.3900	1.3900	1.3900	1.3900	-5.442%	1	10,415	+11.511%
2026-01-16	1.4700	1.4700	1.4700	1.4700	+1.379%	23	10,438	+5.442%
2026-01-13	1.5000	1.5000	1.4500	1.4500	-1.361%	180	10,438	+6.897%
2026-01-09	1.4700	1.4700	1.4700	1.4700	-2.000%	40	10,438	+5.442%
2026-01-02	1.5000	1.5000	1.5000	1.5000	+9.489%	1	10,478	+3.333%
2025-12-29	1.4700	1.4700	1.3700	1.3700	-8.054%	650	10,478	+13.139%
2025-12-23	1.4900	1.4900	1.4900	1.4900	+6.429%	3	10,484	+4.027%
2025-12-18	1.4000	1.4000	1.4000	1.4000	-0.709%	1	10,484	+10.714%
2025-12-16	1.4100	1.4100	1.4100	1.4100	-4.730%	10	10,484	+9.929%
2025-11-21	1.5000	1.5000	1.4800	1.4800	+2.069%	40	10,494	+4.730%
2025-11-20	1.4600	1.4600	1.4500	1.4500	0.000%	7	10,454	+6.897%
2025-11-19	1.4500	1.4500	1.4500	1.4500	+3.571%	1	10,454	+6.897%
2025-11-17	1.4000	1.4000	1.4000	1.4000	0.000%	1	10,454	+10.714%
2025-11-14	1.4000	1.4000	1.4000	1.4000	-0.709%	80	10,455	+10.714%
2025-11-13	1.4100	1.4100	1.4100	1.4100	-10.759%	3	10,455	+9.929%
2025-11-12	1.5800	1.5800	1.5800	1.5800	+11.268%	1	10,455	-1.899%
2025-11-10	1.3400	1.4200	1.3300	1.4200	+5.970%	41	10,454	+9.155%
2025-11-07	1.3600	1.3900	1.3400	1.3400	-2.190%	1,703	10,439	+15.672%
2025-11-06	1.3400	1.3700	1.3400	1.3700	+0.735%	202	11,391	+13.139%
2025-11-05	1.3600	1.3600	1.3600	1.3600	0.000%	5	11,592	+13.971%
2025-11-04	1.3600	1.3600	1.3600	1.3600	+1.493%	100	11,592	+13.971%
2025-11-03	1.3500	1.3500	1.3200	1.3400	+3.077%	1,807	11,692	+15.672%
2025-10-31	1.3000	1.3000	1.3000	1.3000	+1.563%	5	13,005	+19.231%
2025-10-30	1.2800	1.2800	1.2800	1.2800	-5.185%	15	13,010	+21.094%
2025-10-29	1.3500	1.3500	1.3500	1.3500	+2.273%	1	12,995	+14.815%
2025-10-27	1.4300	1.4300	1.3200	1.3200	+1.538%	303	13,018	+17.424%
2025-10-24	1.2400	1.3700	1.2400	1.3000	+4.000%	33	13,018	+19.231%
2025-10-23	1.1500	1.3200	1.1500	1.2500	+3.306%	34	13,037	+24.000%
2025-10-22	1.2000	1.3400	1.0000	1.2100	+4.310%	274	13,044	+28.099%
2025-10-21	1.4800	1.5000	1.1600	1.1600	-25.161%	316	12,961	+33.621%
2025-10-20	1.6500	1.7200	1.4900	1.5500	-8.824%	971	12,966	0.000%
2025-10-17	1.4700	1.7000	1.4700	1.7000	-1.163%	312	13,125	-8.824%
2025-10-16	1.6900	1.7300	1.6900	1.7200	+2.381%	502	13,132	-9.884%
2025-10-15	1.6800	1.6800	1.6700	1.6800	0.000%	310	13,189	-7.738%
2025-10-14	1.6600	1.6800	1.6500	1.6800	0.000%	514	13,199	-7.738%
2025-10-13	1.7000	1.7000	1.6600	1.6800	-1.754%	36,217	13,528	-7.738%
2025-10-09	1.7000	1.7100	1.7000	1.7100	+0.588%	402	37,528	-9.357%
2025-10-08	1.7000	1.7000	1.7000	1.7000	0.000%	34	37,528	-8.824%
2025-10-07	1.7000	1.7300	1.7000	1.7000	0.000%	20	37,528	-8.824%
2025-10-06	1.7000	1.7000	1.7000	1.7000	-0.585%	604	37,518	-8.824%
2025-10-03	1.6900	1.7400	1.6900	1.7100	+1.786%	2,166	37,518	-9.357%
2025-10-02	1.6800	1.6800	1.6700	1.6800	+1.818%	122	35,682	-7.738%
2025-10-01	1.6000	1.6800	1.4600	1.6500	-0.602%	207	35,572	-6.061%
2025-09-30	1.6200	1.6600	1.6200	1.6600	+0.606%	10	35,570	-6.627%
2025-09-29	1.6000	1.6500	1.6000	1.6500	+3.774%	423	35,565	-6.061%
2025-09-23	1.5900	1.5900	1.5900	1.5900	+1.274%	4	35,342	-2.516%
2025-09-22	1.5700	1.5700	1.5700	1.5700	-3.086%	10	35,342	-1.274%
2025-09-19	1.6200	1.6200	1.6200	1.6200	+5.882%	1	35,332	-4.321%
2025-09-17	1.5600	1.5600	1.5300	1.5300	-1.290%	28	35,332	+1.307%
2025-09-16	1.6700	1.6700	1.5400	1.5500	+1.307%	3	35,357	0.000%
2025-09-15	1.5400	1.5400	1.5300	1.5300	-2.548%	11	35,356	+1.307%
2025-09-11	1.5700	1.5700	1.5700	1.5700	-5.422%	1	35,346	-1.274%
2025-09-10	1.5800	1.6600	1.5600	1.6600	+6.410%	104	35,346	-6.627%
2025-09-09	1.5300	1.5600	1.5300	1.5600	+1.299%	4	35,246	-0.641%
2025-09-05	1.6300	1.6300	1.5400	1.5400	-0.645%	3	35,244	+0.649%
2025-09-04	1.5200	1.5500	1.5200	1.5500	+1.307%	1,534	35,243	0.000%
2025-09-03	1.5000	1.5300	1.5000	1.5300	+0.658%	3	33,724	+1.307%
2025-08-29	1.5100	1.5200	1.5100	1.5200	+1.333%	2	33,724	+1.974%
2025-08-28	1.5000	1.5000	1.5000	1.5000	0.000%	5	33,724	+3.333%
2025-08-27	1.5000	1.5000	1.5000	1.5000	-1.316%	15	33,724	+3.333%
2025-08-26	1.5000	1.5200	1.5000	1.5200	-0.654%	22	33,714	+1.974%
2025-08-25	1.5500	1.5500	1.5000	1.5300	+0.658%	37	33,694	+1.307%
2025-08-22	1.5200	1.5200	1.4800	1.5200	+1.333%	317	33,692	+1.974%
2025-08-21	1.5000	1.5000	1.5000	1.5000	-3.226%	1	33,379	+3.333%
2025-08-18	1.4500	1.5500	1.4500	1.5500	+1.307%	12	33,379	0.000%
2025-08-15	1.5000	1.5300	1.5000	1.5300	+2.000%	11	33,379	+1.307%
2025-08-13	1.5300	1.5400	1.5000	1.5000	-0.662%	1,280	33,369	+3.333%
2025-08-12	1.5000	1.5200	1.5000	1.5100	-0.658%	6	32,340	+2.649%
2025-08-11	1.5500	1.5500	1.5000	1.5200	0.000%	14	32,344	+1.974%
2025-08-08	1.5000	1.5200	1.5000	1.5200	-1.299%	82	32,344	+1.974%
2025-08-07	1.5000	1.5500	1.5000	1.5400	+1.316%	50	32,346	+0.649%
2025-08-06	1.5000	1.5200	1.5000	1.5200	+2.703%	116	32,336	+1.974%
2025-08-05	1.4800	1.4800	1.4800	1.4800	0.000%	52	32,228	+4.730%
2025-08-04	1.4800	1.4800	1.4800	1.4800	0.000%	81	32,188	+4.730%
2025-08-01	1.4800	1.4800	1.4800	1.4800	-1.987%	2	32,112	+4.730%
2025-07-31	1.4800	1.5100	1.4500	1.5100	+1.342%	1,282	32,112	+2.649%
2025-07-30	1.2200	1.4900	1.2200	1.4900	+1.361%	1,125	30,996	+4.027%
2025-07-29	0.7700	1.4700	0.7700	1.4700	-2.649%	772	29,902	+5.442%
2025-07-28	1.4800	1.5100	1.4800	1.5100	0.000%	3,736	29,368	+2.649%
2025-07-25	1.4800	1.5100	1.4400	1.5100	+2.027%	26,152	25,933	+2.649%
2025-07-24	1.4100	1.5000	1.4100	1.4800	0.000%	1,214	0	+4.730%

.dark-mode .kPFYqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kPFYqb{ color: #333333; background-color: white; border: 2px solid #333333; }BYND20271217P2BYND Dec 17 2027 2.00 Put (BYND271217P00002000)option OPRA

BYND20271217P2
BYND Dec 17 2027 2.00 Put (BYND271217P00002000)
option OPRA