BYND271217P00002000
BYND Dec 17 2027 2.00 Put
optionOPRA
InactiveAug 10, 2026
1.36USD-12.821%(-0.20)34Vol10,401OI
BYND271217P00002000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-10 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -12.821% | 34 | 10,435 | 0.000% |
| 2026-08-04 | 1.5600 | 1.5600 | 1.5100 | 1.5600 | -1.266% | 50 | 10,435 | -12.821% |
| 2026-07-31 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +1.935% | 5 | 10,430 | -13.924% |
| 2026-07-16 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +0.649% | 1 | 10,430 | -12.258% |
| 2026-07-06 | 1.5500 | 1.5900 | 1.5400 | 1.5400 | -0.645% | 4 | 10,430 | -11.688% |
| 2026-07-02 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | +2.649% | 4 | 10,430 | -12.258% |
| 2026-06-30 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -2.581% | 1 | 10,430 | -9.934% |
| 2026-06-17 | 1.5700 | 1.5700 | 1.5500 | 1.5500 | 0.000% | 2 | 10,429 | -12.258% |
| 2026-06-01 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | +1.974% | 2 | 10,429 | -12.258% |
| 2026-05-29 | 1.5600 | 1.6000 | 1.5200 | 1.5200 | +0.662% | 5 | 10,430 | -10.526% |
| 2026-05-28 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -4.430% | 1 | 10,430 | -9.934% |
| 2026-05-26 | 1.5700 | 1.5900 | 1.5700 | 1.5800 | +1.935% | 6 | 10,430 | -13.924% |
| 2026-05-22 | 1.5600 | 1.5900 | 1.5500 | 1.5500 | +9.155% | 4 | 10,430 | -12.258% |
| 2026-05-15 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | -8.387% | 4 | 10,434 | -4.225% |
| 2026-05-06 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +4.027% | 1 | 10,434 | -12.258% |
| 2026-04-30 | 1.4800 | 1.4900 | 1.4800 | 1.4900 | +2.055% | 2 | 10,434 | -8.725% |
| 2026-04-20 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 0.000% | 25 | 10,433 | -6.849% |
| 2026-04-16 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | -1.351% | 15 | 10,433 | -6.849% |
| 2026-04-15 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -4.516% | 3 | 10,418 | -8.108% |
| 2026-04-13 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -3.125% | 3 | 10,415 | -12.258% |
| 2026-04-06 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +5.263% | 1 | 10,412 | -15.000% |
| 2026-03-31 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +6.294% | 2 | 10,412 | -10.526% |
| 2026-03-16 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +2.143% | 1 | 10,413 | -4.895% |
| 2026-01-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +0.719% | 1 | 10,414 | -2.857% |
| 2026-01-22 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -5.442% | 1 | 10,415 | -2.158% |
| 2026-01-16 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +1.379% | 23 | 10,438 | -7.483% |
| 2026-01-13 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | -1.361% | 180 | 10,438 | -6.207% |
| 2026-01-09 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 40 | 10,438 | -7.483% |
| 2026-01-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +9.489% | 1 | 10,478 | -9.333% |
| 2025-12-29 | 1.4700 | 1.4700 | 1.3700 | 1.3700 | -8.054% | 650 | 10,478 | -0.730% |
| 2025-12-23 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +6.429% | 3 | 10,484 | -8.725% |
| 2025-12-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -0.709% | 1 | 10,484 | -2.857% |
| 2025-12-16 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -4.730% | 10 | 10,484 | -3.546% |
| 2025-11-21 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | +2.069% | 40 | 10,494 | -8.108% |
| 2025-11-20 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 0.000% | 7 | 10,454 | -6.207% |
| 2025-11-19 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +3.571% | 1 | 10,454 | -6.207% |
| 2025-11-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 1 | 10,454 | -2.857% |
| 2025-11-14 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -0.709% | 80 | 10,455 | -2.857% |
| 2025-11-13 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -10.759% | 3 | 10,455 | -3.546% |
| 2025-11-12 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +11.268% | 1 | 10,455 | -13.924% |
| 2025-11-10 | 1.3400 | 1.4200 | 1.3300 | 1.4200 | +5.970% | 41 | 10,454 | -4.225% |
| 2025-11-07 | 1.3600 | 1.3900 | 1.3400 | 1.3400 | -2.190% | 1,703 | 10,439 | +1.493% |
| 2025-11-06 | 1.3400 | 1.3700 | 1.3400 | 1.3700 | +0.735% | 202 | 11,391 | -0.730% |
| 2025-11-05 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.000% | 5 | 11,592 | 0.000% |
| 2025-11-04 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +1.493% | 100 | 11,592 | 0.000% |
| 2025-11-03 | 1.3500 | 1.3500 | 1.3200 | 1.3400 | +3.077% | 1,807 | 11,692 | +1.493% |
| 2025-10-31 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 5 | 13,005 | +4.615% |
| 2025-10-30 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -5.185% | 15 | 13,010 | +6.250% |
| 2025-10-29 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +2.273% | 1 | 12,995 | +0.741% |
| 2025-10-27 | 1.4300 | 1.4300 | 1.3200 | 1.3200 | +1.538% | 303 | 13,018 | +3.030% |
| 2025-10-24 | 1.2400 | 1.3700 | 1.2400 | 1.3000 | +4.000% | 33 | 13,018 | +4.615% |
| 2025-10-23 | 1.1500 | 1.3200 | 1.1500 | 1.2500 | +3.306% | 34 | 13,037 | +8.800% |
| 2025-10-22 | 1.2000 | 1.3400 | 1.0000 | 1.2100 | +4.310% | 274 | 13,044 | +12.397% |
| 2025-10-21 | 1.4800 | 1.5000 | 1.1600 | 1.1600 | -25.161% | 316 | 12,961 | +17.241% |
| 2025-10-20 | 1.6500 | 1.7200 | 1.4900 | 1.5500 | -8.824% | 971 | 12,966 | -12.258% |
| 2025-10-17 | 1.4700 | 1.7000 | 1.4700 | 1.7000 | -1.163% | 312 | 13,125 | -20.000% |
| 2025-10-16 | 1.6900 | 1.7300 | 1.6900 | 1.7200 | +2.381% | 502 | 13,132 | -20.930% |
| 2025-10-15 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | 0.000% | 310 | 13,189 | -19.048% |
| 2025-10-14 | 1.6600 | 1.6800 | 1.6500 | 1.6800 | 0.000% | 514 | 13,199 | -19.048% |
| 2025-10-13 | 1.7000 | 1.7000 | 1.6600 | 1.6800 | -1.754% | 36,217 | 13,528 | -19.048% |
| 2025-10-09 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | +0.588% | 402 | 37,528 | -20.468% |
| 2025-10-08 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 34 | 37,528 | -20.000% |
| 2025-10-07 | 1.7000 | 1.7300 | 1.7000 | 1.7000 | 0.000% | 20 | 37,528 | -20.000% |
| 2025-10-06 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -0.585% | 604 | 37,518 | -20.000% |
| 2025-10-03 | 1.6900 | 1.7400 | 1.6900 | 1.7100 | +1.786% | 2,166 | 37,518 | -20.468% |
| 2025-10-02 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | +1.818% | 122 | 35,682 | -19.048% |
| 2025-10-01 | 1.6000 | 1.6800 | 1.4600 | 1.6500 | -0.602% | 207 | 35,572 | -17.576% |
| 2025-09-30 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | +0.606% | 10 | 35,570 | -18.072% |
| 2025-09-29 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | +3.774% | 423 | 35,565 | -17.576% |
| 2025-09-23 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | +1.274% | 4 | 35,342 | -14.465% |
| 2025-09-22 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -3.086% | 10 | 35,342 | -13.376% |
| 2025-09-19 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +5.882% | 1 | 35,332 | -16.049% |
| 2025-09-17 | 1.5600 | 1.5600 | 1.5300 | 1.5300 | -1.290% | 28 | 35,332 | -11.111% |
| 2025-09-16 | 1.6700 | 1.6700 | 1.5400 | 1.5500 | +1.307% | 3 | 35,357 | -12.258% |
| 2025-09-15 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | -2.548% | 11 | 35,356 | -11.111% |
| 2025-09-11 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -5.422% | 1 | 35,346 | -13.376% |
| 2025-09-10 | 1.5800 | 1.6600 | 1.5600 | 1.6600 | +6.410% | 104 | 35,346 | -18.072% |
| 2025-09-09 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | +1.299% | 4 | 35,246 | -12.821% |
| 2025-09-05 | 1.6300 | 1.6300 | 1.5400 | 1.5400 | -0.645% | 3 | 35,244 | -11.688% |
| 2025-09-04 | 1.5200 | 1.5500 | 1.5200 | 1.5500 | +1.307% | 1,534 | 35,243 | -12.258% |
| 2025-09-03 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | +0.658% | 3 | 33,724 | -11.111% |
| 2025-08-29 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | +1.333% | 2 | 33,724 | -10.526% |
| 2025-08-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 5 | 33,724 | -9.333% |
| 2025-08-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -1.316% | 15 | 33,724 | -9.333% |
| 2025-08-26 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -0.654% | 22 | 33,714 | -10.526% |
| 2025-08-25 | 1.5500 | 1.5500 | 1.5000 | 1.5300 | +0.658% | 37 | 33,694 | -11.111% |
| 2025-08-22 | 1.5200 | 1.5200 | 1.4800 | 1.5200 | +1.333% | 317 | 33,692 | -10.526% |
| 2025-08-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -3.226% | 1 | 33,379 | -9.333% |
| 2025-08-18 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | +1.307% | 12 | 33,379 | -12.258% |
| 2025-08-15 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | +2.000% | 11 | 33,379 | -11.111% |
| 2025-08-13 | 1.5300 | 1.5400 | 1.5000 | 1.5000 | -0.662% | 1,280 | 33,369 | -9.333% |
| 2025-08-12 | 1.5000 | 1.5200 | 1.5000 | 1.5100 | -0.658% | 6 | 32,340 | -9.934% |
| 2025-08-11 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | 0.000% | 14 | 32,344 | -10.526% |
| 2025-08-08 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -1.299% | 82 | 32,344 | -10.526% |
| 2025-08-07 | 1.5000 | 1.5500 | 1.5000 | 1.5400 | +1.316% | 50 | 32,346 | -11.688% |
| 2025-08-06 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | +2.703% | 116 | 32,336 | -10.526% |
| 2025-08-05 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 0.000% | 52 | 32,228 | -8.108% |
| 2025-08-04 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 0.000% | 81 | 32,188 | -8.108% |
| 2025-08-01 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -1.987% | 2 | 32,112 | -8.108% |
| 2025-07-31 | 1.4800 | 1.5100 | 1.4500 | 1.5100 | +1.342% | 1,282 | 32,112 | -9.934% |
| 2025-07-30 | 1.2200 | 1.4900 | 1.2200 | 1.4900 | +1.361% | 1,125 | 30,996 | -8.725% |
| 2025-07-29 | 0.7700 | 1.4700 | 0.7700 | 1.4700 | -2.649% | 772 | 29,902 | -7.483% |
| 2025-07-28 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | 0.000% | 3,736 | 29,368 | -9.934% |
| 2025-07-25 | 1.4800 | 1.5100 | 1.4400 | 1.5100 | +2.027% | 26,152 | 25,933 | -9.934% |
| 2025-07-24 | 1.4100 | 1.5000 | 1.4100 | 1.4800 | 0.000% | 1,214 | 0 | -8.108% |