Dark

BTBT20270115C2
BTBT Jan 15 2027 2.00 Call (BTBT270115C00002000)
option OPRA

EOD

Oct 1, 2026

0.2200-4.348%(-0.0100)181

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.2100	0.2200	0.1800	0.2200	-4.348%	181	16,687	0.000%
2026-09-30	0.2800	0.2800	0.2100	0.2300	+4.545%	241	16,587	-4.348%
2026-09-29	0.2500	0.2700	0.2200	0.2200	-12.000%	1,106	16,619	0.000%
2026-09-28	0.2800	0.2900	0.2500	0.2500	-13.793%	125	16,303	-12.000%
2026-09-25	0.3000	0.3100	0.2600	0.2900	0.000%	86	16,309	-24.138%
2026-09-24	0.2700	0.3000	0.2600	0.2900	-3.333%	267	16,291	-24.138%
2026-09-23	0.3200	0.3300	0.3000	0.3000	-9.091%	439	16,447	-26.667%
2026-09-22	0.3500	0.3500	0.3000	0.3300	0.000%	2,247	16,668	-33.333%
2026-09-21	0.3200	0.3600	0.3000	0.3300	+6.452%	2,616	17,178	-33.333%
2026-09-18	0.2200	0.3100	0.2200	0.3100	+47.619%	580	16,020	-29.032%
2026-09-17	0.2000	0.2100	0.1800	0.2100	+16.667%	552	15,600	+4.762%
2026-09-16	0.2000	0.2000	0.1700	0.1800	0.000%	83	15,331	+22.222%
2026-09-15	0.1900	0.2100	0.1700	0.1800	-14.286%	539	15,319	+22.222%
2026-09-14	0.2000	0.2900	0.2000	0.2100	-16.000%	281	15,455	+4.762%
2026-09-11	0.2700	0.2900	0.2500	0.2500	-3.846%	367	15,365	-12.000%
2026-09-10	0.2400	0.2600	0.2300	0.2600	0.000%	139	15,225	-15.385%
2026-09-09	0.2900	0.2900	0.2500	0.2600	-16.129%	323	15,221	-15.385%
2026-09-08	0.2800	0.3400	0.2700	0.3100	+6.897%	537	15,400	-29.032%
2026-09-04	0.2800	0.2900	0.2400	0.2900	+11.538%	250	15,156	-24.138%
2026-09-03	0.2100	0.3000	0.2000	0.2600	+30.000%	568	15,156	-15.385%
2026-09-02	0.1900	0.2000	0.1700	0.2000	+11.111%	95	15,408	+10.000%
2026-09-01	0.2000	0.2000	0.1800	0.1800	-21.739%	295	15,352	+22.222%
2026-08-31	0.2500	0.2500	0.2000	0.2300	0.000%	50	15,472	-4.348%
2026-08-28	0.2700	0.2700	0.2300	0.2300	-20.690%	1,762	15,451	-4.348%
2026-08-27	0.3200	0.3300	0.2800	0.2900	+3.571%	137	15,396	-24.138%
2026-08-26	0.2700	0.3000	0.2300	0.2800	-3.448%	1,414	15,330	-21.429%
2026-08-25	0.2900	0.3200	0.2900	0.2900	+3.571%	881	16,113	-24.138%
2026-08-24	0.2900	0.3200	0.2700	0.2800	0.000%	241	16,699	-21.429%
2026-08-21	0.3500	0.3900	0.2800	0.2800	-15.152%	386	16,682	-21.429%
2026-08-20	0.2100	0.3400	0.2100	0.3300	+57.143%	759	16,543	-33.333%
2026-08-19	0.1900	0.2400	0.1700	0.2100	-19.231%	235	15,873	+4.762%
2026-08-18	0.2800	0.2800	0.2500	0.2600	-16.129%	82	15,818	-15.385%
2026-08-17	0.3000	0.3400	0.3000	0.3100	+3.333%	221	15,757	-29.032%
2026-08-14	0.3000	0.3100	0.2800	0.3000	0.000%	526	15,650	-26.667%
2026-08-13	0.2900	0.3500	0.2800	0.3000	+3.448%	195	15,360	-26.667%
2026-08-12	0.2800	0.3000	0.2600	0.2900	+31.818%	510	15,242	-24.138%
2026-08-11	0.2200	0.2400	0.2200	0.2200	0.000%	365	14,952	0.000%
2026-08-10	0.2500	0.2500	0.2200	0.2200	-12.000%	59	14,772	0.000%
2026-08-07	0.2600	0.2600	0.2500	0.2500	+4.167%	167	14,799	-12.000%
2026-08-06	0.2500	0.2500	0.2400	0.2400	-7.692%	33	14,805	-8.333%
2026-08-05	0.2500	0.2600	0.2500	0.2600	-3.704%	52	14,824	-15.385%
2026-08-04	0.2700	0.2800	0.2700	0.2700	0.000%	26	14,791	-18.519%
2026-08-03	0.2400	0.2700	0.2000	0.2700	+17.391%	189	14,775	-18.519%
2026-07-31	0.3000	0.3100	0.2300	0.2300	-34.286%	146	14,769	-4.348%
2026-07-30	0.2400	0.3500	0.2400	0.3500	+75.000%	731	14,687	-37.143%
2026-07-29	0.2400	0.2400	0.1800	0.2000	-23.077%	138	14,748	+10.000%
2026-07-28	0.2400	0.2600	0.2200	0.2600	+4.000%	453	14,655	-15.385%
2026-07-27	0.2800	0.2900	0.2200	0.2500	-7.407%	831	14,425	-12.000%
2026-07-24	0.3200	0.3200	0.2600	0.2700	-18.182%	1,897	13,967	-18.519%
2026-07-23	0.3900	0.3900	0.3300	0.3300	-10.811%	243	14,520	-33.333%
2026-07-22	0.3800	0.4100	0.3600	0.3700	-5.128%	153	14,359	-40.541%
2026-07-21	0.3900	0.4100	0.3800	0.3900	+5.405%	48	14,291	-43.590%
2026-07-20	0.3200	0.3900	0.3200	0.3700	+12.121%	230	14,255	-40.541%
2026-07-17	0.3200	0.3300	0.2900	0.3300	0.000%	434	14,128	-33.333%
2026-07-16	0.4000	0.4000	0.3300	0.3300	-17.500%	276	14,203	-33.333%
2026-07-15	0.4400	0.4400	0.3700	0.4000	-11.111%	127	14,209	-45.000%
2026-07-14	0.4900	0.4900	0.4500	0.4500	+7.143%	103	14,180	-51.111%
2026-07-13	0.4600	0.4600	0.4200	0.4200	-10.638%	181	14,150	-47.619%
2026-07-10	0.4500	0.5000	0.4500	0.4700	-4.082%	111	14,014	-53.191%
2026-07-09	0.5000	0.5100	0.4700	0.4900	+4.255%	1,302	13,976	-55.102%
2026-07-08	0.4500	0.5300	0.4200	0.4700	-2.083%	1,377	14,441	-53.191%
2026-07-07	0.4800	0.5000	0.4300	0.4800	-7.692%	463	14,119	-54.167%
2026-07-06	0.5000	0.6400	0.5000	0.5200	+10.638%	106	13,767	-57.692%
2026-07-02	0.6000	0.6000	0.4600	0.4700	-14.545%	232	13,657	-53.191%
2026-07-01	0.5400	0.6000	0.5200	0.5500	-5.172%	219	13,657	-60.000%
2026-06-30	0.5600	0.5800	0.5600	0.5800	-3.333%	56	13,531	-62.069%
2026-06-29	0.6300	0.6300	0.6000	0.6000	-13.043%	244	13,509	-63.333%
2026-06-26	0.6800	0.7000	0.6600	0.6900	+7.812%	21	13,483	-68.116%
2026-06-25	0.6700	0.7000	0.6000	0.6400	-1.538%	180	13,481	-65.625%
2026-06-24	0.7900	0.7900	0.6500	0.6500	-20.732%	135	13,418	-66.154%
2026-06-23	0.8200	0.8700	0.7500	0.8200	-8.889%	87	13,430	-73.171%
2026-06-22	0.9200	0.9900	0.8400	0.9000	0.000%	171	13,497	-75.556%
2026-06-18	0.7500	0.9000	0.6900	0.9000	+21.622%	3,952	10,236	-75.556%
2026-06-17	0.7800	0.8400	0.7400	0.7400	+2.778%	294	10,236	-70.270%
2026-06-16	0.7000	0.9000	0.7000	0.7200	+2.857%	410	10,130	-69.444%
2026-06-15	0.6000	0.7000	0.5600	0.7000	+40.000%	507	10,001	-68.571%
2026-06-12	0.5000	0.5300	0.4900	0.5000	0.000%	164	10,021	-56.000%
2026-06-11	0.5000	0.5100	0.4800	0.5000	+4.167%	103	10,021	-56.000%
2026-06-10	0.5200	0.5200	0.4700	0.4800	-11.111%	48	10,015	-54.167%
2026-06-09	0.5600	0.5700	0.5000	0.5400	+1.887%	143	9,967	-59.259%
2026-06-08	0.5600	0.5600	0.5100	0.5300	+8.163%	73	9,986	-58.491%
2026-06-05	0.5900	0.5900	0.4300	0.4900	-15.517%	770	9,985	-55.102%
2026-06-04	0.5200	0.5900	0.5200	0.5800	-4.918%	82	9,490	-62.069%
2026-06-03	0.6300	0.6800	0.5600	0.6100	-3.175%	1,511	9,520	-63.934%
2026-06-02	0.7100	0.7100	0.6000	0.6300	-10.000%	146	8,256	-65.079%
2026-06-01	0.6100	0.7400	0.6100	0.7000	+7.692%	354	8,255	-68.571%
2026-05-29	0.6000	0.6600	0.5900	0.6500	0.000%	725	8,354	-66.154%
2026-05-28	0.6500	0.6900	0.5900	0.6500	+3.175%	416	8,253	-66.154%
2026-05-27	0.5800	0.6400	0.5800	0.6300	+1.613%	82	8,217	-65.079%
2026-05-26	0.6700	0.6700	0.5800	0.6200	0.000%	480	8,276	-64.516%
2026-05-22	0.6100	0.6800	0.5900	0.6200	+6.897%	367	8,854	-64.516%
2026-05-21	0.4900	0.6000	0.4900	0.5800	+18.367%	481	8,617	-62.069%
2026-05-20	0.5000	0.5200	0.4600	0.4900	+6.522%	312	8,617	-55.102%
2026-05-19	0.4500	0.4900	0.4400	0.4600	+4.545%	84	9,145	-52.174%
2026-05-18	0.5400	0.5400	0.4100	0.4400	-18.519%	1,986	9,145	-50.000%
2026-05-15	0.5500	0.5600	0.4900	0.5400	-28.000%	966	9,145	-59.259%
2026-05-14	0.6200	0.7900	0.5800	0.7500	+15.385%	175	8,380	-70.667%
2026-05-13	0.6600	0.6900	0.6000	0.6500	+4.839%	714	8,404	-66.154%
2026-05-12	0.7000	0.7000	0.5300	0.6200	-17.333%	262	8,404	-64.516%
2026-05-11	0.5400	0.7700	0.5200	0.7500	+38.889%	1,888	8,404	-70.667%
2026-05-08	0.4600	0.5400	0.4600	0.5400	+5.882%	174	7,327	-59.259%
2026-05-07	0.5200	0.5500	0.4900	0.5100	-12.069%	1,668	7,367	-56.863%
2026-05-06	0.5000	0.5800	0.4900	0.5800	+16.000%	561	8,452	-62.069%
2026-05-05	0.4500	0.5000	0.4300	0.5000	+25.000%	124	8,560	-56.000%
2026-05-04	0.3900	0.4100	0.3800	0.4000	+11.111%	83	8,472	-45.000%
2026-05-01	0.3600	0.3900	0.3600	0.3600	+2.857%	27	8,489	-38.889%
2026-04-30	0.3600	0.3700	0.3400	0.3500	+9.375%	69	8,489	-37.143%
2026-04-29	0.3500	0.3500	0.3200	0.3200	-8.571%	33	8,475	-31.250%
2026-04-28	0.3500	0.3600	0.3400	0.3500	-7.895%	272	8,478	-37.143%
2026-04-27	0.4100	0.4100	0.3700	0.3800	-9.524%	12	8,646	-42.105%
2026-04-24	0.4400	0.4400	0.3900	0.4200	+7.692%	248	8,648	-47.619%
2026-04-23	0.4600	0.4600	0.3900	0.3900	-13.333%	91	8,425	-43.590%
2026-04-22	0.4600	0.4600	0.4300	0.4500	+15.385%	239	8,449	-51.111%
2026-04-21	0.4000	0.4100	0.3900	0.3900	-2.500%	289	8,407	-43.590%
2026-04-20	0.4000	0.4300	0.3800	0.4000	0.000%	304	8,407	-45.000%
2026-04-17	0.3800	0.4300	0.3800	0.4000	+8.108%	415	8,195	-45.000%
2026-04-16	0.3900	0.3900	0.3300	0.3700	-2.632%	322	8,033	-40.541%
2026-04-15	0.3900	0.3900	0.3500	0.3800	+5.556%	397	7,784	-42.105%
2026-04-14	0.3500	0.3900	0.3500	0.3600	+9.091%	294	7,459	-38.889%
2026-04-13	0.3000	0.3400	0.3000	0.3300	+3.125%	57	7,401	-33.333%
2026-04-10	0.2800	0.3300	0.2800	0.3200	+14.286%	250	7,421	-31.250%
2026-04-09	0.2900	0.3100	0.2800	0.2800	-3.448%	6	7,340	-21.429%
2026-04-08	0.3300	0.3300	0.2900	0.2900	-3.333%	58	7,341	-24.138%
2026-04-07	0.3100	0.3100	0.2800	0.3000	-6.250%	26	7,292	-26.667%
2026-04-06	0.3400	0.3400	0.3100	0.3200	+3.226%	36	7,268	-31.250%
2026-04-02	0.2900	0.3200	0.2800	0.3100	-3.125%	77	7,290	-29.032%
2026-04-01	0.3100	0.3300	0.3100	0.3200	+3.226%	19	7,290	-31.250%
2026-03-31	0.2700	0.3100	0.2700	0.3100	+3.333%	268	7,288	-29.032%
2026-03-30	0.3100	0.3100	0.2800	0.3000	+3.448%	74	7,286	-26.667%
2026-03-27	0.3400	0.3400	0.2900	0.2900	-19.444%	189	7,228	-24.138%
2026-03-26	0.4300	0.4300	0.3600	0.3600	-18.182%	137	7,288	-38.889%
2026-03-25	0.4500	0.4700	0.4300	0.4400	+4.762%	28	7,256	-50.000%
2026-03-24	0.4300	0.4300	0.4100	0.4200	-2.326%	34	7,250	-47.619%
2026-03-23	0.4600	0.4700	0.4300	0.4300	+2.381%	34	7,232	-48.837%
2026-03-20	0.4800	0.5000	0.4100	0.4200	-14.286%	34	7,248	-47.619%
2026-03-19	0.4400	0.4900	0.4300	0.4900	+2.083%	40	7,222	-55.102%
2026-03-18	0.5100	0.5100	0.4500	0.4800	-5.882%	96	7,242	-54.167%
2026-03-17	0.5200	0.5300	0.5000	0.5100	+2.000%	124	7,292	-56.863%
2026-03-16	0.5000	0.5300	0.4800	0.5000	+8.696%	50	7,256	-56.000%
2026-03-13	0.5500	0.5500	0.4100	0.4600	-4.167%	2,116	7,214	-52.174%
2026-03-12	0.4800	0.4800	0.4800	0.4800	-4.000%	1	5,183	-54.167%
2026-03-11	0.5400	0.5400	0.4900	0.5000	0.000%	80	5,183	-56.000%
2026-03-10	0.5300	0.5500	0.5000	0.5000	+2.041%	2,737	5,190	-56.000%
2026-03-09	0.4700	0.5200	0.4700	0.4900	0.000%	149	5,798	-55.102%
2026-03-06	0.5300	0.5300	0.4800	0.4900	-15.517%	84	5,902	-55.102%
2026-03-05	0.5900	0.5900	0.5400	0.5800	-6.452%	48	5,887	-62.069%
2026-03-04	0.6100	0.6200	0.6000	0.6200	+6.897%	47	5,847	-64.516%
2026-03-03	0.5800	0.5800	0.5300	0.5800	0.000%	10	5,813	-62.069%
2026-03-02	0.5100	0.5900	0.5100	0.5800	+5.455%	107	5,805	-62.069%
2026-02-27	0.5500	0.5500	0.5500	0.5500	-6.780%	12	5,735	-60.000%
2026-02-26	0.6400	0.6400	0.5300	0.5900	-4.839%	24	5,719	-62.712%
2026-02-25	0.5600	0.6200	0.5600	0.6200	+10.714%	96	5,697	-64.516%
2026-02-24	0.5500	0.5800	0.5400	0.5600	+14.286%	82	5,697	-60.714%
2026-02-23	0.5100	0.5500	0.4800	0.4900	0.000%	41	5,672	-55.102%
2026-02-20	0.5400	0.5600	0.4900	0.4900	-2.000%	7	5,671	-55.102%
2026-02-19	0.5300	0.5300	0.4600	0.5000	-5.660%	8	5,668	-56.000%
2026-02-18	0.5900	0.5900	0.5200	0.5300	-3.636%	108	5,663	-58.491%
2026-02-17	0.6300	0.6300	0.5500	0.5500	-12.698%	4	5,556	-60.000%
2026-02-13	0.6000	0.6500	0.5600	0.6300	+12.500%	332	5,749	-65.079%
2026-02-12	0.6300	0.6300	0.5400	0.5600	-3.448%	47	5,749	-60.714%
2026-02-11	0.5500	0.5800	0.5500	0.5800	-1.695%	178	5,734	-62.069%
2026-02-10	0.6000	0.6200	0.5900	0.5900	-7.813%	24	5,584	-62.712%
2026-02-09	0.6400	0.6500	0.6100	0.6400	+3.226%	138	5,590	-65.625%
2026-02-06	0.5100	0.6900	0.5100	0.6200	+37.778%	166	5,584	-64.516%
2026-02-05	0.5800	0.6000	0.4500	0.4500	-29.688%	225	5,565	-51.111%
2026-02-04	0.7000	0.7000	0.6100	0.6400	-14.667%	116	5,398	-65.625%
2026-02-03	0.7500	0.7500	0.6700	0.7500	+4.167%	111	5,347	-70.667%
2026-02-02	0.7300	0.7700	0.7200	0.7200	-6.494%	1,037	5,278	-69.444%
2026-01-30	0.8400	0.8400	0.7700	0.7700	-4.938%	21	5,709	-71.429%
2026-01-29	0.8500	0.8600	0.8100	0.8100	-13.830%	39	5,722	-72.840%
2026-01-28	0.9400	0.9500	0.8800	0.9400	+2.174%	282	5,711	-76.596%
2026-01-27	0.8600	0.9600	0.8200	0.9200	+13.580%	140	5,429	-76.087%
2026-01-26	0.8600	0.8600	0.8000	0.8100	-4.706%	150	5,351	-72.840%
2026-01-23	0.8800	0.9000	0.8200	0.8500	-7.609%	34	5,331	-74.118%
2026-01-22	0.9100	0.9500	0.9100	0.9200	+2.222%	400	5,299	-76.087%
2026-01-21	0.9800	1.0200	0.8800	0.9000	+12.500%	597	4,899	-75.556%
2026-01-20	0.9900	1.0000	0.8000	0.8000	-23.810%	118	4,378	-72.500%
2026-01-16	1.0100	1.1000	1.0100	1.0500	0.000%	8	4,436	-79.048%
2026-01-15	1.0500	1.0800	1.0500	1.0500	-2.778%	34	4,436	-79.048%
2026-01-14	1.0000	1.1400	1.0000	1.0800	+2.857%	10	4,448	-79.630%
2026-01-13	1.0400	1.0700	1.0400	1.0500	+6.061%	173	4,452	-79.048%
2026-01-12	0.9500	0.9900	0.9500	0.9900	+1.020%	12	4,285	-77.778%
2026-01-09	0.8900	1.0000	0.8900	0.9800	+3.158%	9	4,273	-77.551%
2026-01-08	0.9800	1.0100	0.9500	0.9500	0.000%	17	4,278	-76.842%
2026-01-07	0.9400	0.9600	0.9400	0.9500	+2.151%	24	4,261	-76.842%
2026-01-06	0.9700	0.9700	0.8800	0.9300	-4.124%	63	4,239	-76.344%
2026-01-05	0.9100	0.9800	0.9100	0.9700	+18.293%	1,194	4,224	-77.320%
2026-01-02	0.8300	0.8600	0.7800	0.8200	+9.333%	292	3,382	-73.171%
2025-12-31	0.7100	0.8000	0.7000	0.7500	-9.639%	1,075	3,134	-70.667%
2025-12-30	0.8500	0.9000	0.8000	0.8300	-1.190%	110	3,134	-73.494%
2025-12-29	0.8600	0.8600	0.8300	0.8400	-4.545%	57	3,128	-73.810%
2025-12-26	0.9300	0.9300	0.8800	0.8800	-7.368%	28	3,153	-75.000%
2025-12-24	0.9300	0.9500	0.9300	0.9500	+1.064%	7	3,150	-76.842%
2025-12-23	0.9700	0.9700	0.9400	0.9400	-6.000%	9	3,150	-76.596%
2025-12-22	1.0000	1.0900	0.9800	1.0000	-3.846%	49	3,159	-78.000%
2025-12-19	0.9500	1.0400	0.9500	1.0400	+22.353%	68	3,122	-78.846%
2025-12-18	0.9200	0.9300	0.8500	0.8500	0.000%	6	3,161	-74.118%
2025-12-17	0.9500	0.9500	0.8500	0.8500	-13.265%	18	3,157	-74.118%
2025-12-16	0.9100	0.9800	0.9100	0.9800	+8.889%	40	3,140	-77.551%
2025-12-15	1.0400	1.0400	0.9000	0.9000	-18.182%	59	3,111	-75.556%
2025-12-12	1.1500	1.1600	1.0500	1.1000	-8.333%	66	3,157	-80.000%
2025-12-11	1.0500	1.2000	1.0500	1.2000	+9.091%	14	3,139	-81.667%
2025-12-10	1.0600	1.1500	1.0600	1.1000	+1.852%	238	3,132	-80.000%
2025-12-09	1.0000	1.1700	1.0000	1.0800	+13.684%	28	3,089	-79.630%
2025-12-08	1.0500	1.1000	0.9500	0.9500	-9.524%	48	3,079	-76.842%
2025-12-05	1.0500	1.0800	1.0000	1.0500	-6.250%	39	3,074	-79.048%
2025-12-04	1.0500	1.1400	1.0500	1.1200	+3.704%	31	3,038	-80.357%
2025-12-03	1.0500	1.1000	1.0500	1.0800	-1.818%	94	3,008	-79.630%
2025-12-02	1.1000	1.1500	1.1000	1.1000	+7.843%	36	2,923	-80.000%
2025-12-01	1.0500	1.0500	1.0200	1.0200	-11.304%	101	2,887	-78.431%
2025-11-28	1.2000	1.2000	1.1500	1.1500	0.000%	103	2,964	-80.870%
2025-11-26	1.0500	1.1500	1.0500	1.1500	+19.792%	27	2,839	-80.870%
2025-11-25	1.0000	1.0200	0.9600	0.9600	-14.286%	77	2,839	-77.083%
2025-11-24	1.0200	1.1200	1.0200	1.1200	+15.464%	36	2,765	-80.357%
2025-11-21	0.9200	0.9700	0.9100	0.9700	+3.191%	11	2,761	-77.320%
2025-11-20	1.0300	1.1500	0.9400	0.9400	-6.000%	30	2,756	-76.596%
2025-11-19	1.1400	1.1500	0.9700	1.0000	-17.355%	111	2,740	-78.000%
2025-11-18	1.1500	1.2500	1.1000	1.2100	+10.000%	40	2,645	-81.818%
2025-11-17	1.1500	1.1500	1.1000	1.1000	-12.698%	3	2,622	-80.000%
2025-11-14	1.2200	1.3000	1.2200	1.2600	-3.817%	54	2,620	-82.540%
2025-11-13	1.5000	1.5000	1.3100	1.3100	-12.667%	13	2,611	-83.206%
2025-11-12	1.6000	1.6000	1.5000	1.5000	-9.091%	17	2,605	-85.333%
2025-11-11	1.6500	1.6500	1.6500	1.6500	-5.714%	3	2,595	-86.667%
2025-11-10	1.8500	1.8500	1.7000	1.7500	0.000%	264	2,592	-87.429%
2025-11-07	1.6300	1.7900	1.6000	1.7500	+1.744%	29	2,759	-87.429%
2025-11-06	1.7000	1.7200	1.7000	1.7200	-7.027%	40	2,739	-87.209%
2025-11-05	1.8500	1.8500	1.8500	1.8500	0.000%	2	2,777	-88.108%
2025-11-04	1.9000	2.0500	1.8400	1.8500	-10.194%	52	2,779	-88.108%
2025-11-03	2.1800	2.1800	2.0600	2.0600	-6.364%	14	2,815	-89.320%
2025-10-30	2.3000	2.3000	2.2000	2.2000	-10.204%	13	2,815	-90.000%
2025-10-29	2.4000	2.4500	2.4000	2.4500	-2.000%	12	2,820	-91.020%
2025-10-28	2.5000	2.5100	2.0000	2.5000	-1.961%	22	2,832	-91.200%
2025-10-27	2.5800	2.5800	2.5500	2.5500	+8.511%	2	2,849	-91.373%
2025-10-24	2.4900	2.4900	2.3500	2.3500	+4.444%	2	2,849	-90.638%
2025-10-23	2.2500	2.2500	2.2500	2.2500	+2.273%	3	2,850	-90.222%
2025-10-22	2.2500	2.3000	2.1000	2.2000	-12.000%	71	2,849	-90.000%
2025-10-21	2.7000	2.7000	2.5000	2.5000	-8.759%	2	2,833	-91.200%
2025-10-20	3.0000	3.0000	2.7000	2.7400	+25.114%	57	2,834	-91.971%
2025-10-17	2.1800	2.1900	2.0500	2.1900	-4.783%	76	2,866	-89.954%
2025-10-16	2.6000	2.6000	2.3000	2.3000	-11.538%	25	2,887	-90.435%
2025-10-15	2.7000	2.7500	2.4500	2.6000	-7.143%	8	2,891	-91.538%
2025-10-14	2.3000	2.8000	2.3000	2.8000	+10.672%	8	2,895	-92.143%
2025-10-13	2.4000	2.5300	2.2000	2.5300	+9.052%	129	2,898	-91.304%
2025-10-10	2.7000	2.8500	2.3200	2.3200	-7.200%	203	3,006	-90.517%
2025-10-09	2.4500	2.5000	2.4200	2.5000	0.000%	22	2,992	-91.200%
2025-10-08	2.3800	2.5700	2.3500	2.5000	+13.636%	79	2,987	-91.200%
2025-10-07	2.3500	2.4300	2.1500	2.2000	-4.762%	22	3,021	-90.000%
2025-10-06	2.2300	2.3400	2.2000	2.3100	+12.136%	52	3,021	-90.476%
2025-10-03	2.1000	2.2500	1.9700	2.0600	0.000%	205	3,045	-89.320%
2025-10-02	2.1000	2.1000	1.9000	2.0600	+10.753%	34	3,118	-89.320%
2025-10-01	1.7200	1.9400	1.7200	1.8600	+12.727%	316	3,120	-88.172%
2025-09-30	1.6500	1.6500	1.5500	1.6500	-8.333%	227	3,317	-86.667%
2025-09-29	1.6500	1.8500	1.6500	1.8000	+11.801%	559	3,096	-87.778%
2025-09-26	1.5400	1.6100	1.5400	1.6100	-1.227%	50	3,011	-86.335%
2025-09-25	1.6500	1.7900	1.6000	1.6300	-6.857%	33	2,977	-86.503%
2025-09-24	1.9000	1.9000	1.7000	1.7500	-2.778%	48	2,964	-87.429%
2025-09-23	1.7600	1.9000	1.7600	1.8000	+2.857%	34	2,967	-87.778%
2025-09-22	1.7500	1.7700	1.6000	1.7500	-0.568%	39	2,961	-87.429%
2025-09-19	1.8000	1.8300	1.7600	1.7600	-2.222%	11	2,945	-87.500%
2025-09-18	1.7200	1.8500	1.7200	1.8000	+7.784%	88	2,945	-87.778%
2025-09-17	1.6500	1.7000	1.6000	1.6700	+2.454%	60	2,973	-86.826%
2025-09-16	1.6300	1.6300	1.5500	1.6300	-1.212%	123	2,938	-86.503%
2025-09-15	1.5700	1.6500	1.5000	1.6500	-2.941%	26	2,910	-86.667%
2025-09-12	1.7500	1.7500	1.5900	1.7000	+5.590%	98	2,901	-87.059%
2025-09-11	1.6500	1.7000	1.6000	1.6100	-2.424%	88	2,840	-86.335%
2025-09-10	1.6500	1.7000	1.6200	1.6500	+10.000%	86	2,814	-86.667%
2025-09-09	1.3900	1.5300	1.3900	1.5000	+13.636%	49	2,737	-85.333%
2025-09-08	1.3000	1.3200	1.3000	1.3200	+6.452%	7	2,704	-83.333%
2025-09-05	1.2300	1.2500	1.2000	1.2400	-0.800%	13	2,705	-82.258%
2025-09-04	1.3100	1.3100	1.2200	1.2500	-3.846%	50	2,712	-82.400%
2025-09-03	1.3700	1.3700	1.3000	1.3000	-1.515%	8	2,696	-83.077%
2025-09-02	1.3600	1.4500	1.3200	1.3200	-3.650%	19	2,694	-83.333%
2025-08-29	1.3500	1.4000	1.3000	1.3700	-2.143%	27	2,671	-83.942%
2025-08-28	1.5300	1.5300	1.3600	1.4000	-6.667%	45	2,671	-84.286%
2025-08-27	1.5500	1.5500	1.5000	1.5000	0.000%	13	2,627	-85.333%
2025-08-26	1.5500	1.5500	1.5000	1.5000	-2.597%	7	2,623	-85.333%
2025-08-25	1.6500	1.6500	1.4700	1.5400	-6.098%	58	2,618	-85.714%
2025-08-22	1.6400	1.6400	1.6400	1.6400	+7.190%	5	2,576	-86.585%
2025-08-21	1.5000	1.5300	1.4000	1.5300	+5.517%	7	2,571	-85.621%
2025-08-20	1.4400	1.5400	1.4000	1.4500	-3.333%	23	2,569	-84.828%
2025-08-19	1.5700	1.5900	1.4500	1.5000	-10.180%	62	2,560	-85.333%
2025-08-18	1.7000	2.0000	1.6700	1.6700	-4.571%	176	2,547	-86.826%
2025-08-15	1.8500	1.8500	1.6400	1.7500	-6.915%	42	2,661	-87.429%
2025-08-14	1.7500	1.9000	1.7500	1.8800	-1.053%	29	2,666	-88.298%
2025-08-13	1.8000	1.9000	1.7700	1.9000	+7.345%	31	2,657	-88.421%
2025-08-12	1.7300	1.7700	1.7300	1.7700	-1.667%	13	2,653	-87.571%
2025-08-11	1.7500	1.8500	1.7200	1.8000	+6.509%	36	2,644	-87.778%
2025-08-08	1.7000	1.7000	1.5500	1.6900	+2.424%	76	2,622	-86.982%
2025-08-07	2.1500	2.3000	1.5700	1.6500	-23.256%	74	2,597	-86.667%
2025-08-06	2.0000	2.1500	1.7900	2.1500	+16.216%	81	2,590	-89.767%
2025-08-05	2.0500	2.0500	1.8500	1.8500	0.000%	40	2,579	-88.108%
2025-08-04	1.6500	1.8900	1.6500	1.8500	+18.590%	64	2,602	-88.108%
2025-08-01	1.6000	1.6000	1.4500	1.5600	-8.235%	103	2,589	-85.897%
2025-07-31	1.7500	1.7500	1.6600	1.7000	+3.030%	129	2,580	-87.059%
2025-07-30	1.9000	1.9000	1.6500	1.6500	-13.158%	13	2,611	-86.667%
2025-07-29	1.8000	1.9000	1.6500	1.9000	+2.703%	260	2,600	-88.421%
2025-07-28	2.0500	2.0600	1.8300	1.8500	-7.960%	65	2,742	-88.108%
2025-07-25	2.0300	2.0300	1.8800	2.0100	-3.828%	30	2,723	-89.055%
2025-07-24	2.1200	2.1200	2.0900	2.0900	+1.951%	5	2,722	-89.474%
2025-07-23	2.0500	2.2000	1.9500	2.0500	0.000%	94	2,721	-89.268%
2025-07-22	2.1500	2.1500	1.9500	2.0500	-2.381%	52	2,694	-89.268%
2025-07-21	2.6000	2.6000	2.1000	2.1000	-20.755%	313	2,657	-89.524%
2025-07-18	2.9000	3.1000	2.5500	2.6500	-3.636%	477	2,566	-91.698%
2025-07-17	2.8000	2.8000	2.6500	2.7500	+1.852%	58	2,350	-92.000%
2025-07-16	2.2700	2.7000	2.2600	2.7000	+22.727%	259	2,353	-91.852%
2025-07-15	2.1000	2.2400	2.0500	2.2000	+3.286%	217	2,415	-90.000%
2025-07-14	2.4000	2.4000	2.1300	2.1300	-0.930%	33	2,257	-89.671%
2025-07-11	2.1600	2.2000	2.1000	2.1500	-4.444%	64	2,251	-89.767%
2025-07-10	2.3000	2.4000	2.1000	2.2500	-4.255%	741	2,253	-90.222%
2025-07-09	2.6500	2.7500	2.2500	2.3500	-6.000%	232	2,395	-90.638%
2025-07-08	2.9000	3.0000	2.4000	2.5000	+8.696%	383	2,533	-91.200%
2025-07-07	2.2000	2.6500	2.1500	2.3000	+31.429%	509	2,443	-90.435%
2025-07-03	1.4000	1.8000	1.4000	1.7500	+13.636%	488	2,342	-87.429%
2025-07-02	1.3000	1.5900	1.2800	1.5400	+18.462%	324	2,342	-85.714%
2025-07-01	1.2500	1.3300	1.1500	1.3000	+12.069%	173	2,329	-83.077%
2025-06-30	1.1000	1.2000	1.0300	1.1600	+5.455%	1,332	2,214	-81.034%
2025-06-27	1.0700	1.1500	1.0000	1.1000	+7.843%	199	900	-80.000%
2025-06-26	1.0000	1.0200	0.7500	1.0200	-24.444%	155	711	-78.431%
2025-06-25	1.4000	1.4000	1.3500	1.3500	0.000%	23	573	-83.704%
2025-06-24	1.4000	1.4000	1.3500	1.3500	+12.500%	11	550	-83.704%
2025-06-20	1.4000	1.4000	1.2000	1.2000	-12.409%	16	539	-81.667%
2025-06-18	1.3500	1.3700	1.3100	1.3700	-0.725%	20	540	-83.942%
2025-06-17	1.3500	1.3800	1.3100	1.3800	-4.828%	7	540	-84.058%
2025-06-16	1.5100	1.5100	1.4500	1.4500	+4.317%	5	535	-84.828%
2025-06-13	1.3100	1.3900	1.3100	1.3900	-9.740%	4	536	-84.173%
2025-06-11	1.4000	1.5400	1.4000	1.5400	+4.054%	3	536	-85.714%
2025-06-09	1.4600	1.4800	1.4600	1.4800	-3.896%	11	537	-85.135%
2025-06-06	1.5000	1.5500	1.5000	1.5400	+15.789%	14	530	-85.714%
2025-06-05	1.4400	1.4400	1.3300	1.3300	-14.194%	5	533	-83.459%
2025-06-04	1.4000	1.5500	1.4000	1.5500	+14.815%	8	528	-85.806%
2025-06-03	1.3500	1.3500	1.3500	1.3500	+1.504%	2	528	-83.704%
2025-06-02	1.2500	1.3300	1.2500	1.3300	+6.400%	19	526	-83.459%
2025-05-30	1.2500	1.2500	1.2500	1.2500	-3.846%	6	528	-82.400%
2025-05-29	1.3000	1.3000	1.3000	1.3000	-10.345%	15	525	-83.077%
2025-05-23	1.4500	1.4500	1.4500	1.4500	0.000%	50	485	-84.828%
2025-05-22	1.4500	1.4500	1.4500	1.4500	+8.209%	15	485	-84.828%
2025-05-21	1.4000	1.4000	1.3400	1.3400	-4.286%	2	470	-83.582%
2025-05-19	1.4500	1.4500	1.4000	1.4000	+6.061%	9	468	-84.286%
2025-05-16	1.3200	1.3200	1.3200	1.3200	+20.000%	50	467	-83.333%
2025-05-15	1.1000	1.1000	1.1000	1.1000	-4.348%	5	467	-80.000%
2025-05-14	1.1500	1.1500	1.1500	1.1500	-11.538%	2	462	-80.870%
2025-05-13	1.1500	1.3000	1.1500	1.3000	+11.111%	2	460	-83.077%
2025-05-12	1.1700	1.1700	1.1700	1.1700	+11.429%	1	458	-81.197%
2025-05-09	1.1500	1.2000	1.0500	1.0500	+50.000%	66	457	-79.048%
2025-05-07	1.0800	1.0800	0.7000	0.7000	-32.039%	16	425	-68.571%
2025-05-05	1.1000	1.1700	1.0300	1.0300	-10.435%	28	431	-78.641%
2025-05-02	1.2000	1.2000	1.1500	1.1500	+4.545%	24	427	-80.870%
2025-05-01	1.1000	1.1000	1.1000	1.1000	+6.796%	11	415	-80.000%
2025-04-30	1.0500	1.0500	1.0300	1.0300	-3.738%	11	423	-78.641%
2025-04-28	1.5500	1.5500	1.0700	1.0700	-10.833%	6	414	-79.439%
2025-04-25	1.1300	1.2000	1.0500	1.2000	+4.348%	102	413	-81.667%
2025-04-24	1.0500	1.1500	1.0500	1.1500	+9.524%	36	397	-80.870%
2025-04-23	2.2000	2.2000	1.0500	1.0500	-29.530%	2	363	-79.048%
2025-04-21	1.4900	1.4900	1.4900	1.4900	+52.041%	1	361	-85.235%
2025-04-17	1.3500	1.3500	0.9800	0.9800	-2.000%	2	358	-77.551%
2025-04-14	1.0000	1.0000	1.0000	1.0000	+17.647%	1	358	-78.000%
2025-04-11	1.3000	1.3000	0.8500	0.8500	-15.000%	6	357	-74.118%
2025-04-10	1.3200	1.3200	0.8700	1.0000	0.000%	30	354	-78.000%
2025-04-09	1.0000	1.0000	1.0000	1.0000	-9.091%	1	349	-78.000%
2025-04-08	1.1000	1.1000	1.1000	1.1000	-4.348%	5	348	-80.000%
2025-04-07	1.0500	1.1500	1.0500	1.1500	-4.167%	3	343	-80.870%
2025-04-02	1.2000	1.2000	1.2000	1.2000	0.000%	8	340	-81.667%
2025-04-01	1.2500	1.2500	1.2000	1.2000	-4.000%	8	348	-81.667%
2025-03-31	1.0500	1.2500	1.0500	1.2500	-7.407%	2	340	-82.400%
2025-03-21	1.3500	1.3500	1.3500	1.3500	0.000%	2	338	-83.704%
2025-03-18	1.3500	1.3500	1.3500	1.3500	-12.903%	10	337	-83.704%
2025-03-14	1.5500	1.5500	1.5500	1.5500	+6.897%	10	327	-85.806%
2025-03-12	1.5000	1.5000	1.4500	1.4500	-14.706%	7	322	-84.828%
2025-03-11	1.5300	1.7000	1.5300	1.7000	-8.108%	11	315	-87.059%
2025-03-10	1.3400	1.8500	1.3400	1.8500	+15.625%	10	304	-88.108%

.dark-mode .dhV5Qv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhV5Qv{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20270115C2BTBT Jan 15 2027 2.00 Call (BTBT270115C00002000)option OPRA

BTBT20270115C2
BTBT Jan 15 2027 2.00 Call (BTBT270115C00002000)
option OPRA