Dark

BTBT20270115C3
BTBT Jan 15 2027 3.00 Call (BTBT270115C00003000)
option OPRA

EOD

Jul 30, 2026

0.1800+38.462%(+0.0500)203

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.1100	0.1800	0.1100	0.1800	+38.462%	203	13,697	0.000%
2026-07-29	0.1200	0.1300	0.1000	0.1300	-13.333%	45	13,649	+38.462%
2026-07-28	0.1500	0.1500	0.1100	0.1500	+7.143%	17	13,637	+20.000%
2026-07-27	0.1600	0.1600	0.1200	0.1400	-12.500%	100	13,638	+28.571%
2026-07-24	0.1700	0.1700	0.1500	0.1600	-20.000%	17	13,646	+12.500%
2026-07-23	0.2000	0.2100	0.2000	0.2000	+5.263%	86	13,647	-10.000%
2026-07-22	0.2500	0.2500	0.1900	0.1900	-17.391%	21	13,604	-5.263%
2026-07-21	0.2300	0.2500	0.2300	0.2300	-4.167%	69	13,604	-21.739%
2026-07-20	0.2000	0.2400	0.2000	0.2400	+33.333%	189	13,584	-25.000%
2026-07-17	0.2000	0.2100	0.1700	0.1800	-14.286%	400	13,501	0.000%
2026-07-16	0.2100	0.2300	0.2000	0.2100	-19.231%	272	13,583	-14.286%
2026-07-15	0.2700	0.2800	0.2300	0.2600	-13.333%	2,789	13,784	-30.769%
2026-07-14	0.2900	0.3100	0.2800	0.3000	+7.143%	380	15,796	-40.000%
2026-07-13	0.2800	0.3000	0.2500	0.2800	-6.667%	2,999	15,503	-35.714%
2026-07-10	0.3000	0.3100	0.2700	0.3000	+3.448%	498	14,843	-40.000%
2026-07-09	0.3000	0.3000	0.2900	0.2900	-3.333%	11	14,604	-37.931%
2026-07-08	0.3000	0.3000	0.2900	0.3000	+3.448%	44	14,593	-40.000%
2026-07-07	0.3200	0.3200	0.2800	0.2900	-3.333%	17	14,562	-37.931%
2026-07-06	0.3500	0.3500	0.3000	0.3000	0.000%	52	14,566	-40.000%
2026-07-02	0.3500	0.3500	0.2900	0.3000	-11.765%	188	14,484	-40.000%
2026-07-01	0.3500	0.4200	0.3200	0.3400	-2.857%	243	14,484	-47.059%
2026-06-30	0.3500	0.4000	0.3500	0.3500	-10.256%	76	14,437	-48.571%
2026-06-29	0.4400	0.4500	0.3500	0.3900	-13.333%	201	14,382	-53.846%
2026-06-26	0.4600	0.4700	0.4300	0.4500	+9.756%	93	14,406	-60.000%
2026-06-25	0.4800	0.4800	0.3900	0.4100	-8.889%	22	14,375	-56.098%
2026-06-24	0.4200	0.4800	0.4200	0.4500	0.000%	4,663	14,385	-60.000%
2026-06-23	0.5200	0.6000	0.4500	0.4500	-25.000%	93	16,616	-60.000%
2026-06-22	0.6200	0.6500	0.5600	0.6000	+5.263%	223	16,686	-70.000%
2026-06-18	0.4600	0.6400	0.4600	0.5700	+9.615%	220	16,436	-68.421%
2026-06-17	0.5200	0.5900	0.5200	0.5200	-1.887%	1,343	16,436	-65.385%
2026-06-16	0.5000	0.5900	0.5000	0.5300	+20.455%	833	15,644	-66.038%
2026-06-15	0.3600	0.4500	0.3600	0.4400	+29.412%	2,282	15,558	-59.091%
2026-06-12	0.3400	0.3600	0.3400	0.3400	+9.677%	78	13,592	-47.059%
2026-06-11	0.3200	0.3200	0.3100	0.3100	+3.333%	21	13,629	-41.935%
2026-06-10	0.3400	0.3400	0.3000	0.3000	-14.286%	124	13,608	-40.000%
2026-06-09	0.3500	0.3700	0.3200	0.3500	0.000%	60	13,576	-48.571%
2026-06-08	0.3000	0.3500	0.3000	0.3500	+29.630%	1,109	13,563	-48.571%
2026-06-05	0.3500	0.3500	0.2500	0.2700	-27.027%	2,145	12,737	-33.333%
2026-06-04	0.3300	0.3800	0.3300	0.3700	-11.905%	52	13,339	-51.351%
2026-06-03	0.3800	0.4200	0.3600	0.4200	+10.526%	248	13,349	-57.143%
2026-06-02	0.4400	0.4400	0.3800	0.3800	-15.556%	462	13,432	-52.632%
2026-06-01	0.3500	0.4700	0.3500	0.4500	+9.756%	469	13,828	-60.000%
2026-05-29	0.4000	0.4100	0.3500	0.4100	+2.500%	1,288	13,753	-56.098%
2026-05-28	0.3700	0.4200	0.3600	0.4000	0.000%	363	13,471	-55.000%
2026-05-27	0.3400	0.4200	0.3400	0.4000	+2.564%	246	13,760	-55.000%
2026-05-26	0.4000	0.4700	0.3900	0.3900	+5.405%	227	13,607	-53.846%
2026-05-22	0.3600	0.4300	0.3600	0.3700	+15.625%	448	13,355	-51.351%
2026-05-21	0.3100	0.3200	0.3000	0.3200	+6.667%	35	13,352	-43.750%
2026-05-20	0.2900	0.3100	0.2800	0.3000	+11.111%	106	13,352	-40.000%
2026-05-19	0.2400	0.3000	0.2400	0.2700	-3.571%	476	13,037	-33.333%
2026-05-18	0.3100	0.3100	0.2500	0.2800	-15.152%	1,117	13,037	-35.714%
2026-05-15	0.3500	0.4000	0.3200	0.3300	-29.787%	236	13,037	-45.455%
2026-05-14	0.4000	0.5200	0.3700	0.4700	+11.905%	406	12,937	-61.702%
2026-05-13	0.3700	0.4200	0.3700	0.4200	+2.439%	124	12,169	-57.143%
2026-05-12	0.4500	0.4500	0.3200	0.4100	-12.766%	429	12,169	-56.098%
2026-05-11	0.3100	0.5000	0.3100	0.4700	+51.613%	714	12,169	-61.702%
2026-05-08	0.3000	0.3400	0.3000	0.3100	-3.125%	264	11,757	-41.935%
2026-05-07	0.3300	0.3300	0.2900	0.3200	-5.882%	115	11,655	-43.750%
2026-05-06	0.3300	0.3500	0.3200	0.3400	+13.333%	285	11,692	-47.059%
2026-05-05	0.2700	0.3200	0.2500	0.3000	+20.000%	496	11,660	-40.000%
2026-05-04	0.2400	0.2500	0.2200	0.2500	+25.000%	205	11,325	-28.000%
2026-05-01	0.2000	0.2300	0.1900	0.2000	0.000%	27	11,238	-10.000%
2026-04-30	0.2200	0.2200	0.2000	0.2000	-9.091%	155	11,238	-10.000%
2026-04-29	0.2000	0.2200	0.2000	0.2200	0.000%	57	11,146	-18.182%
2026-04-28	0.2200	0.2300	0.2100	0.2200	-4.348%	166	11,109	-18.182%
2026-04-27	0.2300	0.2400	0.2200	0.2300	-8.000%	53	10,994	-21.739%
2026-04-24	0.2500	0.2500	0.2400	0.2500	0.000%	109	10,982	-28.000%
2026-04-23	0.2500	0.2500	0.2300	0.2500	-7.407%	64	10,903	-28.000%
2026-04-22	0.2700	0.3000	0.2600	0.2700	+8.000%	206	10,839	-33.333%
2026-04-21	0.2800	0.2800	0.2400	0.2500	-3.846%	420	10,843	-28.000%
2026-04-20	0.2500	0.2600	0.2300	0.2600	+8.333%	376	10,635	-30.769%
2026-04-17	0.2400	0.2600	0.2400	0.2400	+4.348%	1,117	10,395	-25.000%
2026-04-16	0.2200	0.2300	0.2000	0.2300	+4.545%	316	9,384	-21.739%
2026-04-15	0.2500	0.2500	0.2100	0.2200	0.000%	66	9,178	-18.182%
2026-04-14	0.2300	0.2400	0.2200	0.2200	+15.789%	271	9,164	-18.182%
2026-04-13	0.2200	0.2200	0.1800	0.1900	0.000%	94	8,984	-5.263%
2026-04-10	0.2100	0.2100	0.1700	0.1900	0.000%	18	8,966	-5.263%
2026-04-09	0.1900	0.2000	0.1900	0.1900	+5.556%	85	8,965	-5.263%
2026-04-08	0.2100	0.2100	0.1700	0.1800	0.000%	144	8,886	0.000%
2026-04-07	0.1900	0.2000	0.1700	0.1800	-5.263%	46	8,886	0.000%
2026-04-06	0.2100	0.2100	0.1900	0.1900	-9.524%	3	8,883	-5.263%
2026-04-01	0.2000	0.2100	0.1900	0.2100	+5.000%	17	8,882	-14.286%
2026-03-31	0.1700	0.2000	0.1600	0.2000	+17.647%	108	8,866	-10.000%
2026-03-30	0.1900	0.2000	0.1600	0.1700	-15.000%	108	8,820	+5.882%
2026-03-27	0.2000	0.2300	0.1900	0.2000	-4.762%	29	8,800	-10.000%
2026-03-26	0.2500	0.2500	0.2100	0.2100	-22.222%	43	8,791	-14.286%
2026-03-25	0.3000	0.3000	0.2700	0.2700	-3.571%	28	8,780	-33.333%
2026-03-24	0.2800	0.2800	0.2600	0.2800	0.000%	23	8,782	-35.714%
2026-03-23	0.2700	0.2800	0.2700	0.2800	+7.692%	21	8,781	-35.714%
2026-03-20	0.3100	0.3100	0.2600	0.2600	-13.333%	26	8,800	-30.769%
2026-03-19	0.2800	0.3000	0.2800	0.3000	0.000%	153	8,789	-40.000%
2026-03-18	0.3100	0.3200	0.3000	0.3000	-3.226%	34	8,840	-40.000%
2026-03-17	0.3400	0.3500	0.3000	0.3100	-6.061%	20	8,835	-41.935%
2026-03-16	0.3000	0.3300	0.3000	0.3300	+3.125%	4	8,832	-45.455%
2026-03-13	0.3400	0.3400	0.3100	0.3200	+6.667%	89	8,832	-43.750%
2026-03-11	0.3500	0.3500	0.3000	0.3000	-6.250%	54	8,865	-40.000%
2026-03-10	0.3500	0.3900	0.3200	0.3200	0.000%	28	8,841	-43.750%
2026-03-09	0.3400	0.3400	0.3100	0.3200	-3.030%	67	8,843	-43.750%
2026-03-06	0.3500	0.3500	0.3300	0.3300	-10.811%	9	8,825	-45.455%
2026-03-05	0.3800	0.3800	0.3600	0.3700	-13.953%	16	8,824	-51.351%
2026-03-04	0.3600	0.4300	0.3600	0.4300	+26.471%	61	8,829	-58.140%
2026-03-03	0.4000	0.4000	0.3400	0.3400	-12.821%	27	8,859	-47.059%
2026-03-02	0.3400	0.4000	0.3200	0.3900	+5.405%	305	8,860	-53.846%
2026-02-27	0.4000	0.4100	0.3700	0.3700	-2.632%	12	9,081	-51.351%
2026-02-26	0.4200	0.4300	0.3700	0.3800	-9.524%	71	9,070	-52.632%
2026-02-25	0.3900	0.4200	0.3900	0.4200	+13.514%	18	9,095	-57.143%
2026-02-24	0.3600	0.4000	0.3600	0.3700	+5.714%	36	9,095	-51.351%
2026-02-23	0.3500	0.3700	0.3300	0.3500	0.000%	245	9,101	-48.571%
2026-02-20	0.3600	0.3600	0.3500	0.3500	-7.895%	12	9,203	-48.571%
2026-02-19	0.3400	0.3800	0.3300	0.3800	+8.571%	53	9,192	-52.632%
2026-02-18	0.3900	0.4000	0.3500	0.3500	-14.634%	8	9,171	-48.571%
2026-02-17	0.3900	0.4100	0.3800	0.4100	-2.381%	12	9,164	-56.098%
2026-02-13	0.4100	0.4200	0.4000	0.4200	+13.514%	52	9,173	-57.143%
2026-02-12	0.3900	0.3900	0.3700	0.3700	-2.632%	5	9,173	-51.351%
2026-02-11	0.4000	0.4200	0.3500	0.3800	-5.000%	270	9,175	-52.632%
2026-02-10	0.4400	0.4400	0.4000	0.4000	-11.111%	66	9,156	-55.000%
2026-02-09	0.4600	0.4600	0.4400	0.4500	+4.651%	9	9,159	-60.000%
2026-02-06	0.3500	0.4500	0.3500	0.4300	+34.375%	71	9,158	-58.140%
2026-02-05	0.4200	0.4200	0.3200	0.3200	-30.435%	55	9,143	-43.750%
2026-02-04	0.5100	0.5100	0.4500	0.4600	-6.122%	4	9,142	-60.870%
2026-02-03	0.5200	0.5600	0.4800	0.4900	-9.259%	82	9,141	-63.265%
2026-02-02	0.5300	0.5600	0.5300	0.5400	-1.818%	255	9,057	-66.667%
2026-01-30	0.6800	0.6800	0.5500	0.5500	-11.290%	12	9,127	-67.273%
2026-01-29	0.5800	0.6400	0.5800	0.6200	-1.587%	44	9,123	-70.968%
2026-01-28	0.6600	0.6600	0.6300	0.6300	+3.279%	9	9,139	-71.429%
2026-01-27	0.6000	0.6100	0.6000	0.6100	+3.390%	23	9,147	-70.492%
2026-01-26	0.6000	0.6100	0.5600	0.5900	-11.940%	366	9,160	-69.492%
2026-01-23	0.6000	0.6800	0.6000	0.6700	+8.065%	39	9,288	-73.134%
2026-01-22	0.7200	0.7200	0.6200	0.6200	-11.429%	93	9,274	-70.968%
2026-01-21	0.6900	0.7600	0.6500	0.7000	-5.405%	1,042	9,297	-74.286%
2026-01-20	0.7000	0.7500	0.6900	0.7400	-8.642%	103	9,523	-75.676%
2026-01-16	0.8200	0.8200	0.8100	0.8100	+3.846%	33	9,465	-77.778%
2026-01-15	0.8300	0.8300	0.7700	0.7800	-3.704%	142	9,465	-76.923%
2026-01-14	0.8500	0.9000	0.7300	0.8100	+1.250%	26	9,355	-77.778%
2026-01-13	0.7800	0.8000	0.7800	0.8000	+2.564%	45	9,341	-77.500%
2026-01-12	0.7800	0.7800	0.7800	0.7800	-1.266%	5	9,325	-76.923%
2026-01-09	0.7200	0.7900	0.7100	0.7900	+11.268%	17	9,325	-77.215%
2026-01-08	0.7200	0.7700	0.7100	0.7100	+1.429%	18	9,334	-74.648%
2026-01-07	0.7300	0.7300	0.6700	0.7000	-2.778%	80	9,333	-74.286%
2026-01-06	0.7000	0.7400	0.6700	0.7200	-4.000%	288	9,331	-75.000%
2026-01-05	0.6500	0.7900	0.6500	0.7500	+17.188%	126	9,051	-76.000%
2026-01-02	0.6200	0.6500	0.6100	0.6400	+10.345%	21	8,999	-71.875%
2025-12-31	0.5700	0.5900	0.5500	0.5800	+1.754%	58	9,015	-68.966%
2025-12-30	0.6500	0.6500	0.5500	0.5700	-12.308%	513	9,015	-68.421%
2025-12-29	0.6500	0.6500	0.6000	0.6500	-4.412%	315	9,407	-72.308%
2025-12-26	0.7000	0.7000	0.6600	0.6800	-2.857%	13	9,637	-73.529%
2025-12-24	0.7100	0.7100	0.6900	0.7000	-6.667%	15	9,619	-74.286%
2025-12-23	0.7400	0.7500	0.7200	0.7500	-3.846%	8	9,619	-76.000%
2025-12-22	0.7500	0.8300	0.7500	0.7800	-2.500%	638	9,622	-76.923%
2025-12-19	0.7400	0.8000	0.7000	0.8000	+23.077%	221	10,004	-77.500%
2025-12-18	0.7000	0.7000	0.6500	0.6500	+3.175%	3	10,080	-72.308%
2025-12-17	0.7500	0.7500	0.6300	0.6300	-13.699%	33	10,078	-71.429%
2025-12-16	0.7000	0.7500	0.7000	0.7300	+12.308%	37	10,093	-75.342%
2025-12-15	0.7800	0.7800	0.6500	0.6500	-27.778%	254	10,121	-72.308%
2025-12-12	0.9000	0.9000	0.8600	0.9000	-6.250%	375	10,291	-80.000%
2025-12-11	0.9000	0.9600	0.8000	0.9600	+4.348%	22	10,025	-81.250%
2025-12-10	1.0700	1.0700	0.8200	0.9200	+2.222%	22	10,017	-80.435%
2025-12-09	0.8300	0.9500	0.8300	0.9000	+16.883%	291	10,006	-80.000%
2025-12-08	0.8000	0.8000	0.7500	0.7700	-9.412%	39	9,794	-76.623%
2025-12-05	0.8200	0.8500	0.8000	0.8500	-10.526%	58	9,775	-78.824%
2025-12-04	0.8200	0.9500	0.8000	0.9500	+9.195%	214	9,722	-81.053%
2025-12-03	0.8200	0.8700	0.8200	0.8700	+6.098%	4	9,510	-79.310%
2025-12-02	0.9500	0.9500	0.8200	0.8200	+2.500%	38	9,511	-78.049%
2025-12-01	0.8500	0.8500	0.8000	0.8000	-15.789%	425	9,487	-77.500%
2025-11-28	0.9500	0.9600	0.9300	0.9500	+5.556%	95	9,866	-81.053%
2025-11-26	0.8500	0.9100	0.8000	0.9000	+16.883%	104	9,753	-80.000%
2025-11-25	0.7600	0.8100	0.7600	0.7700	-14.444%	45	9,753	-76.623%
2025-11-24	0.8500	0.9000	0.7700	0.9000	+20.000%	269	9,779	-80.000%
2025-11-21	0.7000	0.7500	0.6800	0.7500	0.000%	212	9,590	-76.000%
2025-11-20	0.8500	0.8500	0.7300	0.7500	-6.250%	102	9,441	-76.000%
2025-11-19	0.9000	0.9200	0.7700	0.8000	-15.789%	158	9,439	-77.500%
2025-11-18	0.9000	0.9800	0.8000	0.9500	+11.765%	183	9,418	-81.053%
2025-11-17	0.9500	0.9500	0.8100	0.8500	-12.371%	546	9,317	-78.824%
2025-11-14	1.0000	1.0500	0.9500	0.9700	-5.825%	311	9,798	-81.443%
2025-11-13	1.2500	1.2500	1.0100	1.0300	-17.600%	541	9,645	-82.524%
2025-11-12	1.3300	1.3500	1.2000	1.2500	-3.846%	76	9,335	-85.600%
2025-11-11	1.3000	1.3500	1.2700	1.3000	-7.143%	242	9,304	-86.154%
2025-11-10	1.6000	1.6000	1.3900	1.4000	0.000%	170	9,122	-87.143%
2025-11-07	1.4000	1.4400	1.2500	1.4000	+11.111%	184	9,152	-87.143%
2025-11-06	1.5000	1.5500	1.2600	1.2600	-19.745%	224	9,129	-85.714%
2025-11-05	1.5500	1.6500	1.5100	1.5700	+4.667%	131	9,187	-88.535%
2025-11-04	1.6000	1.6900	1.4800	1.5000	-9.091%	345	9,269	-88.000%
2025-11-03	1.8200	1.8200	1.6400	1.6500	-10.811%	103	9,317	-89.091%
2025-10-31	1.8500	1.8500	1.7600	1.8500	+4.520%	112	9,317	-90.270%
2025-10-30	1.8600	1.8600	1.7500	1.7700	-6.842%	229	9,388	-89.831%
2025-10-29	2.0000	2.0000	1.9000	1.9000	-2.564%	8	9,573	-90.526%
2025-10-28	2.1800	2.1800	1.9500	1.9500	-4.412%	25	9,573	-90.769%
2025-10-27	2.1300	2.2000	1.9500	2.0400	-5.116%	62	9,593	-91.176%
2025-10-24	2.1000	2.2000	2.0000	2.1500	+19.444%	73	9,593	-91.628%
2025-10-23	1.8000	2.0000	1.8000	1.8000	+1.124%	11	9,587	-90.000%
2025-10-22	2.0000	2.0000	1.7500	1.7800	-13.171%	341	9,590	-89.888%
2025-10-21	2.1500	2.2000	1.9500	2.0500	-10.870%	967	9,431	-91.220%
2025-10-20	2.3500	2.5100	2.2500	2.3000	+24.324%	192	9,714	-92.174%
2025-10-17	1.7500	1.8500	1.7500	1.8500	-1.070%	1,081	9,843	-90.270%
2025-10-16	2.1000	2.1500	1.8700	1.8700	-15.000%	139	9,057	-90.374%
2025-10-15	2.2000	2.3500	2.0700	2.2000	-5.983%	231	8,967	-91.818%
2025-10-14	2.0000	2.4000	1.9500	2.3400	+13.043%	335	9,119	-92.308%
2025-10-13	2.1000	2.1400	1.8000	2.0700	+7.813%	665	9,345	-91.304%
2025-10-10	2.2000	2.3500	1.9000	1.9200	-8.571%	497	9,285	-90.625%
2025-10-09	2.1000	2.1500	1.9800	2.1000	0.000%	202	9,531	-91.429%
2025-10-08	1.9500	2.1000	1.9000	2.1000	+12.903%	258	9,556	-91.429%
2025-10-07	2.0000	2.0000	1.6800	1.8600	-2.105%	569	9,829	-90.323%
2025-10-06	1.8000	1.9200	1.7500	1.9000	+11.765%	523	9,829	-90.526%
2025-10-03	1.7700	1.8200	1.6000	1.7000	+6.250%	472	9,779	-89.412%
2025-10-02	1.6500	1.6700	1.5000	1.6000	+6.667%	1,008	9,822	-88.750%
2025-10-01	1.4000	1.5500	1.3700	1.5000	+16.279%	722	9,786	-88.000%
2025-09-30	1.2800	1.3500	1.2100	1.2900	-12.838%	631	9,646	-86.047%
2025-09-29	1.4500	1.5200	1.3500	1.4800	+13.846%	231	9,107	-87.838%
2025-09-26	1.2500	1.3400	1.2000	1.3000	0.000%	596	8,946	-86.154%
2025-09-25	1.3500	1.4000	1.2500	1.3000	-12.752%	474	8,965	-86.154%
2025-09-24	1.5100	1.6500	1.4000	1.4900	+9.559%	556	8,993	-87.919%
2025-09-23	1.4100	1.6000	1.3500	1.3600	-4.895%	391	8,692	-86.765%
2025-09-22	1.3500	1.4500	1.3000	1.4300	0.000%	564	8,515	-87.413%
2025-09-19	1.5000	1.5000	1.4000	1.4300	+2.143%	897	8,616	-87.413%
2025-09-18	1.3900	1.5000	1.3900	1.4000	+5.263%	224	8,318	-87.143%
2025-09-17	1.3400	1.4000	1.2700	1.3300	+2.308%	180	8,177	-86.466%
2025-09-16	1.3500	1.3500	1.2500	1.3000	-3.704%	269	8,044	-86.154%
2025-09-15	1.3000	1.3500	1.2000	1.3500	+3.846%	1,052	8,094	-86.667%
2025-09-12	1.3500	1.4500	1.2500	1.3000	0.000%	677	8,147	-86.154%
2025-09-11	1.3400	1.4000	1.1500	1.3000	-0.763%	88	7,586	-86.154%
2025-09-10	1.2500	1.3800	1.2500	1.3100	+11.966%	515	7,545	-86.260%
2025-09-09	1.1000	1.2500	1.1000	1.1700	+11.429%	294	7,419	-84.615%
2025-09-08	1.0200	1.1000	1.0000	1.0500	+1.942%	147	7,264	-82.857%
2025-09-05	1.0500	1.0500	0.9400	1.0300	+4.040%	449	7,169	-82.524%
2025-09-04	1.0000	1.0100	0.9500	0.9900	0.000%	323	7,033	-81.818%
2025-09-03	1.1000	1.1000	0.9600	0.9900	-10.811%	92	7,073	-81.818%
2025-09-02	1.0000	1.1500	1.0000	1.1100	+5.714%	82	7,037	-83.784%
2025-08-29	1.1500	1.1500	1.0000	1.0500	-8.696%	311	6,797	-82.857%
2025-08-28	1.2700	1.2700	1.0600	1.1500	-4.167%	698	6,797	-84.348%
2025-08-27	1.1800	1.2500	1.1800	1.2000	-4.762%	22	7,183	-85.000%
2025-08-26	1.2500	1.3000	1.2000	1.2600	+0.800%	185	7,177	-85.714%
2025-08-25	1.3500	1.3500	1.2200	1.2500	-7.407%	483	7,096	-85.600%
2025-08-22	1.2000	1.3600	1.2000	1.3500	+8.871%	519	6,872	-86.667%
2025-08-21	1.2100	1.2400	1.1500	1.2400	+3.333%	50	6,708	-85.484%
2025-08-20	1.4000	1.4000	1.1000	1.2000	-3.226%	105	6,692	-85.000%
2025-08-19	1.4000	1.4000	1.1500	1.2400	-8.824%	580	6,708	-85.484%
2025-08-18	1.3700	1.5000	1.3500	1.3600	-9.333%	110	6,890	-86.765%
2025-08-15	1.5200	1.5200	1.3500	1.5000	-6.250%	644	6,849	-88.000%
2025-08-14	1.4500	1.6000	1.4200	1.6000	+8.844%	53	6,544	-88.750%
2025-08-13	1.5500	1.6000	1.4500	1.4700	0.000%	270	6,551	-87.755%
2025-08-12	1.3900	1.4800	1.3900	1.4700	+8.889%	54	6,285	-87.755%
2025-08-11	1.4000	1.5200	1.2500	1.3500	-0.735%	76	6,260	-86.667%
2025-08-08	1.3500	1.4000	1.2500	1.3600	+1.493%	124	6,220	-86.765%
2025-08-07	1.9000	1.9400	1.2500	1.3400	-25.556%	500	6,190	-86.567%
2025-08-06	1.6600	1.8000	1.5400	1.8000	+18.421%	565	6,372	-90.000%
2025-08-05	1.6000	1.6000	1.4900	1.5200	+1.333%	583	5,879	-88.158%
2025-08-04	1.3500	1.6000	1.3200	1.5000	+19.048%	306	5,442	-88.000%
2025-08-01	1.5000	1.5000	1.2500	1.2600	-10.000%	355	5,239	-85.714%
2025-07-31	1.3800	1.4500	1.3500	1.4000	+1.449%	115	4,977	-87.143%
2025-07-30	1.5300	1.5900	1.3000	1.3800	-8.609%	950	4,891	-86.957%
2025-07-29	1.5000	1.6000	1.4000	1.5100	-2.581%	162	4,067	-88.079%
2025-07-28	1.7800	1.7800	1.5500	1.5500	-7.738%	219	3,964	-88.387%
2025-07-25	1.7500	1.7500	1.6000	1.6800	-6.667%	314	3,808	-89.286%
2025-07-24	1.8700	1.9000	1.8000	1.8000	-5.263%	74	3,598	-90.000%
2025-07-23	1.8000	1.9000	1.7100	1.9000	+4.972%	162	3,630	-90.526%
2025-07-22	1.8000	1.8100	1.6500	1.8100	-1.630%	167	3,559	-90.055%
2025-07-21	2.2500	2.3500	1.8400	1.8400	-17.857%	190	3,482	-90.217%
2025-07-18	2.7000	2.8000	2.2400	2.2400	-5.882%	628	3,316	-91.964%
2025-07-17	2.3500	2.5000	2.3000	2.3800	+1.277%	502	3,329	-92.437%
2025-07-16	2.2000	2.4000	2.0000	2.3500	+32.768%	458	2,989	-92.340%
2025-07-15	1.8000	1.9200	1.6500	1.7700	-4.324%	580	3,212	-89.831%
2025-07-14	1.9000	2.1500	1.7500	1.8500	0.000%	207	3,181	-90.270%
2025-07-11	2.1700	2.1700	1.7900	1.8500	-5.128%	932	3,011	-90.270%
2025-07-10	2.1000	2.1000	1.9000	1.9500	-3.941%	163	2,358	-90.769%
2025-07-09	2.2500	2.2500	2.0000	2.0300	-7.727%	536	2,224	-91.133%
2025-07-08	2.3000	2.7500	2.2000	2.2000	+11.111%	430	2,582	-91.818%
2025-07-07	2.2500	2.3000	1.8000	1.9800	+32.000%	496	2,365	-90.909%
2025-07-03	1.5000	1.5500	1.3900	1.5000	+25.000%	45	2,461	-88.000%
2025-07-02	1.0500	1.3500	1.0000	1.2000	+20.000%	333	2,461	-85.000%
2025-07-01	0.9000	1.1000	0.9000	1.0000	+9.890%	882	2,498	-82.000%
2025-06-30	0.8000	0.9100	0.7800	0.9100	+19.737%	9	1,670	-80.220%
2025-06-27	0.8000	0.8700	0.7600	0.7600	-5.000%	185	1,665	-76.316%
2025-06-26	0.7700	0.8000	0.7100	0.8000	-20.000%	56	1,519	-77.500%
2025-06-25	1.0000	1.0000	1.0000	1.0000	-4.762%	19	1,483	-82.000%
2025-06-24	1.0000	1.0500	1.0000	1.0500	-4.545%	5	1,483	-82.857%
2025-06-20	1.0900	1.1000	1.0900	1.1000	+5.769%	100	1,483	-83.636%
2025-06-18	1.0400	1.0400	1.0400	1.0400	-5.455%	1	1,433	-82.692%
2025-06-17	1.1000	1.1000	1.1000	1.1000	-11.290%	2	1,433	-83.636%
2025-06-16	1.1400	1.2400	1.1400	1.2400	+12.727%	4	1,431	-85.484%
2025-06-13	1.1500	1.1500	1.1000	1.1000	-12.000%	26	1,428	-83.636%
2025-06-12	1.2000	1.2500	1.1600	1.2500	-3.101%	478	1,420	-85.600%
2025-06-11	1.2800	1.2900	1.2800	1.2900	-0.769%	2	1,166	-86.047%
2025-06-10	1.2000	1.3000	1.2000	1.3000	+9.244%	104	1,165	-86.154%
2025-06-09	1.1900	1.1900	1.1900	1.1900	-5.556%	1	1,170	-84.874%
2025-06-06	1.2100	1.2900	1.2100	1.2600	+5.000%	16	1,169	-85.714%
2025-06-05	1.2000	1.2000	1.2000	1.2000	-6.977%	1	1,167	-85.000%
2025-06-04	1.2000	1.3000	1.1400	1.2900	+17.273%	109	1,166	-86.047%
2025-06-03	1.1000	1.1000	1.1000	1.1000	+0.917%	10	1,164	-83.636%
2025-06-02	1.1500	1.1500	1.0000	1.0900	+9.000%	96	1,164	-83.486%
2025-05-30	1.1000	1.1000	1.0000	1.0000	-13.043%	78	1,156	-82.000%
2025-05-23	1.1100	1.1500	1.1100	1.1500	-8.000%	12	1,115	-84.348%
2025-05-22	1.1500	1.2500	1.1500	1.2500	+19.048%	59	1,115	-85.600%
2025-05-21	1.1000	1.1000	1.0500	1.0500	-3.670%	25	1,058	-82.857%
2025-05-20	1.1000	1.1000	1.0900	1.0900	-0.909%	33	1,043	-83.486%
2025-05-19	1.0000	1.2000	1.0000	1.1000	+4.762%	107	1,059	-83.636%
2025-05-16	1.0000	1.0700	1.0000	1.0500	+23.529%	70	1,081	-82.857%
2025-05-15	0.8300	0.8500	0.8000	0.8500	-10.526%	236	1,051	-78.824%
2025-05-14	0.9500	0.9500	0.9500	0.9500	0.000%	2	1,252	-81.053%
2025-05-13	0.9500	0.9500	0.9500	0.9500	+5.556%	20	1,253	-81.053%
2025-05-12	0.9800	1.0000	0.9000	0.9000	+5.882%	241	1,233	-80.000%
2025-05-09	0.8500	0.8500	0.8500	0.8500	-5.556%	2	1,006	-78.824%
2025-05-08	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,005	-80.000%
2025-05-07	0.9000	0.9000	0.9000	0.9000	+12.500%	445	1,004	-80.000%
2025-05-05	0.8000	0.8000	0.8000	0.8000	-15.789%	3	634	-77.500%
2025-05-02	0.9500	0.9500	0.9500	0.9500	+4.396%	8	633	-81.053%
2025-05-01	0.9000	0.9100	0.9000	0.9100	+13.750%	100	633	-80.220%
2025-04-30	0.8000	0.8000	0.8000	0.8000	-11.111%	10	655	-77.500%
2025-04-28	0.9000	0.9000	0.8800	0.9000	+5.882%	27	645	-80.000%
2025-04-24	0.8500	0.8500	0.8000	0.8500	-3.409%	69	624	-78.824%
2025-04-23	0.8800	0.9000	0.8500	0.8800	+10.000%	106	579	-79.545%
2025-04-22	0.8000	0.8000	0.7900	0.8000	+6.667%	26	473	-77.500%
2025-04-21	0.7500	0.7500	0.7500	0.7500	-42.308%	42	448	-76.000%
2025-04-14	1.3000	1.3000	1.3000	1.3000	+58.537%	1	490	-86.154%
2025-04-11	1.0000	1.0000	0.7800	0.8200	+9.333%	110	490	-78.049%
2025-04-10	0.7500	0.7500	0.7500	0.7500	-9.639%	1	440	-76.000%
2025-04-09	0.8300	0.8300	0.8300	0.8300	-19.417%	1	439	-78.313%
2025-04-08	1.0300	1.0300	1.0300	1.0300	+13.187%	1	440	-82.524%
2025-04-07	0.9100	0.9100	0.9100	0.9100	+7.059%	1	439	-80.220%
2025-04-04	0.8500	0.8500	0.8500	0.8500	-12.371%	10	439	-78.824%
2025-04-01	0.9700	0.9700	0.9700	0.9700	-13.393%	1	434	-81.443%
2025-03-27	1.1200	1.1200	1.1200	1.1200	-2.609%	1	434	-83.929%
2025-03-26	1.1500	1.1500	1.1500	1.1500	-4.959%	4	433	-84.348%
2025-03-24	1.3000	1.3000	1.2100	1.2100	+0.833%	5	429	-85.124%
2025-03-20	1.2000	1.2500	1.2000	1.2000	0.000%	62	429	-85.000%
2025-03-19	1.2000	1.2000	1.2000	1.2000	-2.439%	1	367	-85.000%
2025-03-14	1.6500	1.7400	1.2300	1.2300	+5.128%	12	366	-85.366%
2025-03-13	1.1000	1.1700	1.1000	1.1700	-6.400%	14	359	-84.615%
2025-03-11	1.2000	1.3000	1.1500	1.2500	+13.636%	19	359	-85.600%
2025-03-10	1.1000	1.1000	1.1000	1.1000	-17.910%	1	345	-83.636%
2025-03-07	1.4000	1.4000	1.3400	1.3400	-0.741%	36	344	-86.567%
2025-03-06	1.3000	1.3500	1.3000	1.3500	+3.846%	19	311	-86.667%
2025-03-05	1.3000	1.3000	1.3000	1.3000	+6.557%	1	311	-86.154%
2025-03-04	1.1200	1.2200	1.1200	1.2200	-2.400%	12	310	-85.246%
2025-03-03	1.2500	1.2500	1.2500	1.2500	-7.407%	10	318	-85.600%
2025-02-28	1.3500	1.3500	1.3500	1.3500	+5.469%	2	318	-86.667%
2025-02-27	1.3200	1.3200	1.2300	1.2800	0.000%	3	318	-85.938%
2025-02-26	1.3300	1.3300	1.2800	1.2800	-8.571%	18	316	-85.938%
2025-02-24	1.5000	1.5000	1.4000	1.4000	-7.285%	22	298	-87.143%
2025-02-21	1.5100	1.5100	1.5100	1.5100	-16.575%	2	277	-88.079%
2025-02-20	1.8100	1.8100	1.8100	1.8100	0.000%	10	278	-90.055%
2025-02-19	1.7000	1.9000	1.7000	1.8100	+0.556%	4	278	-90.055%
2025-02-18	1.8000	1.8500	1.7900	1.8000	-3.226%	17	274	-90.000%
2025-02-14	1.8000	1.8600	1.8000	1.8600	-3.125%	68	258	-90.323%
2025-02-13	1.9300	1.9300	1.9000	1.9200	+6.667%	12	258	-90.625%
2025-02-11	1.9000	1.9000	1.8000	1.8000	-10.000%	15	246	-90.000%
2025-02-10	2.0000	2.3700	1.9800	2.0000	+2.564%	4	241	-91.000%
2025-02-07	1.9300	1.9500	1.9100	1.9500	+0.515%	32	239	-90.769%
2025-02-06	2.0300	2.0300	1.9300	1.9400	-2.020%	8	233	-90.722%
2025-02-05	2.0600	2.0600	1.9800	1.9800	0.000%	3	228	-90.909%
2025-02-04	1.9800	1.9800	1.9800	1.9800	-1.980%	2	226	-90.909%
2025-02-03	2.0200	2.0200	2.0200	2.0200	-3.810%	5	224	-91.089%
2025-01-31	2.1000	2.1000	2.1000	2.1000	+10.526%	36	219	-91.429%
2025-01-28	1.9000	1.9000	1.9000	1.9000	-24.901%	1	201	-90.526%
2025-01-24	2.5300	2.5300	2.5300	2.5300	-2.317%	8	201	-92.885%
2025-01-23	2.5900	2.5900	2.5900	2.5900	+6.584%	1	199	-93.050%
2025-01-22	2.3000	2.4300	2.3000	2.4300	+3.846%	2	198	-92.593%
2025-01-15	2.3600	2.3600	2.3400	2.3400	+11.429%	4	198	-92.308%
2025-01-14	2.1000	2.1000	2.1000	2.1000	-2.778%	1	194	-91.429%
2025-01-10	2.1600	2.1600	2.1600	2.1600	-13.600%	2	195	-91.667%
2025-01-07	2.5000	2.5000	2.5000	2.5000	-7.749%	4	194	-92.800%
2025-01-06	2.7100	2.7100	2.7100	2.7100	+35.500%	1	190	-93.358%
2024-12-30	1.9900	2.5000	1.9000	2.0000	-6.977%	12	189	-91.000%
2024-12-27	2.1400	2.1500	2.1400	2.1500	-6.522%	4	188	-91.628%
2024-12-26	2.3000	2.3000	2.3000	2.3000	0.000%	25	188	-92.174%
2024-12-24	2.3000	2.3000	2.3000	2.3000	+5.505%	1	176	-92.174%
2024-12-23	2.1800	2.1800	2.1800	2.1800	-9.917%	2	176	-91.743%
2024-12-20	2.4200	2.4200	2.4200	2.4200	-23.175%	4	175	-92.562%
2024-12-17	3.1500	3.1500	3.1500	3.1500	+1.613%	1	173	-94.286%
2024-12-16	3.0500	3.1000	2.8000	3.1000	+1.639%	40	167	-94.194%
2024-12-12	3.2000	3.2000	3.0200	3.0500	-1.613%	7	167	-94.098%

.dark-mode .DhGFcS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DhGFcS{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20270115C3BTBT Jan 15 2027 3.00 Call (BTBT270115C00003000)option OPRA

BTBT20270115C3
BTBT Jan 15 2027 3.00 Call (BTBT270115C00003000)
option OPRA