Dark

BTBT20270115C4
BTBT Jan 15 2027 4.00 Call (BTBT270115C00004000)
option OPRA

EOD

Oct 1, 2026

0.05000.000%(0.0000)500

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.0500	0.0500	0.0500	0.0500	0.000%	500	8,998	0.000%
2026-09-30	0.0500	0.0500	0.0500	0.0500	0.000%	9	9,215	0.000%
2026-09-29	0.0500	0.0500	0.0500	0.0500	0.000%	32	9,207	0.000%
2026-09-25	0.0500	0.0500	0.0500	0.0500	-16.667%	20	9,230	0.000%
2026-09-23	0.0500	0.0700	0.0500	0.0600	-14.286%	532	9,210	-16.667%
2026-09-22	0.0700	0.0800	0.0600	0.0700	0.000%	71	8,944	-28.571%
2026-09-21	0.0700	0.0900	0.0600	0.0700	+40.000%	96	8,929	-28.571%
2026-09-18	0.0600	0.0600	0.0500	0.0500	+66.667%	10	8,924	0.000%
2026-09-17	0.0500	0.0600	0.0300	0.0300	-25.000%	34	8,916	+66.667%
2026-09-16	0.0200	0.0400	0.0200	0.0400	-20.000%	8	8,919	+25.000%
2026-09-15	0.0500	0.0500	0.0300	0.0500	-16.667%	123	8,927	0.000%
2026-09-14	0.0600	0.0600	0.0600	0.0600	-14.286%	3	8,918	-16.667%
2026-09-11	0.0700	0.0700	0.0700	0.0700	0.000%	72	8,918	-28.571%
2026-09-10	0.0700	0.0700	0.0700	0.0700	-22.222%	1	8,849	-28.571%
2026-09-09	0.0800	0.0900	0.0800	0.0900	0.000%	65	8,849	-44.444%
2026-09-08	0.0800	0.0900	0.0800	0.0900	+12.500%	61	8,878	-44.444%
2026-09-03	0.0700	0.0800	0.0500	0.0800	+60.000%	65	8,826	-37.500%
2026-09-01	0.0900	0.0900	0.0500	0.0500	-16.667%	28	8,832	0.000%
2026-08-31	0.0600	0.0700	0.0600	0.0600	-25.000%	62	8,833	-16.667%
2026-08-28	0.0800	0.0800	0.0800	0.0800	-20.000%	46	8,795	-37.500%
2026-08-27	0.1100	0.1100	0.1000	0.1000	+25.000%	3	8,841	-50.000%
2026-08-26	0.0900	0.0900	0.0700	0.0800	-20.000%	7	8,842	-37.500%
2026-08-24	0.0900	0.1000	0.0900	0.1000	-23.077%	25	8,842	-50.000%
2026-08-21	0.1300	0.1300	0.1300	0.1300	+30.000%	11	8,829	-61.538%
2026-08-20	0.0900	0.1200	0.0900	0.1000	+66.667%	135	8,830	-50.000%
2026-08-19	0.0500	0.0800	0.0500	0.0600	-25.000%	131	8,792	-16.667%
2026-08-18	0.0800	0.0800	0.0800	0.0800	-27.273%	2	8,670	-37.500%
2026-08-17	0.0600	0.1100	0.0500	0.1100	0.000%	138	8,672	-54.545%
2026-08-14	0.1000	0.1100	0.0900	0.1100	+10.000%	72	8,792	-54.545%
2026-08-13	0.1300	0.1400	0.1000	0.1000	+11.111%	9	8,763	-50.000%
2026-08-12	0.1000	0.1100	0.0900	0.0900	-40.000%	93	8,762	-44.444%
2026-08-10	0.0800	0.1500	0.0800	0.1500	+66.667%	18	8,757	-66.667%
2026-08-06	0.0600	0.1000	0.0600	0.0900	-10.000%	32	8,756	-44.444%
2026-08-05	0.0400	0.1000	0.0400	0.1000	0.000%	5	8,756	-50.000%
2026-08-04	0.1000	0.1100	0.0900	0.1000	-9.091%	7	8,757	-50.000%
2026-08-03	0.1000	0.1100	0.1000	0.1100	+22.222%	55	8,755	-54.545%
2026-07-31	0.0900	0.1000	0.0900	0.0900	-18.182%	36	8,731	-44.444%
2026-07-30	0.1200	0.1200	0.1100	0.1100	+57.143%	152	8,735	-54.545%
2026-07-29	0.1000	0.1000	0.0700	0.0700	-22.222%	61	8,733	-28.571%
2026-07-28	0.1300	0.1300	0.0900	0.0900	-10.000%	5	8,715	-44.444%
2026-07-27	0.1000	0.1000	0.0800	0.1000	0.000%	13	8,717	-50.000%
2026-07-24	0.1200	0.1200	0.1000	0.1000	-28.571%	75	8,720	-50.000%
2026-07-23	0.1600	0.1600	0.1400	0.1400	-12.500%	11	8,743	-64.286%
2026-07-22	0.1700	0.1700	0.1600	0.1600	+23.077%	77	8,752	-68.750%
2026-07-20	0.1500	0.1600	0.1300	0.1300	-7.143%	4	8,766	-61.538%
2026-07-17	0.1200	0.1400	0.1200	0.1400	0.000%	180	8,766	-64.286%
2026-07-16	0.1600	0.1600	0.1300	0.1400	-22.222%	20	8,636	-64.286%
2026-07-15	0.1800	0.1800	0.1800	0.1800	-10.000%	5	8,641	-72.222%
2026-07-14	0.2000	0.2000	0.2000	0.2000	-9.091%	82	8,641	-75.000%
2026-07-13	0.2200	0.2200	0.2200	0.2200	+10.000%	1	8,601	-77.273%
2026-07-10	0.2000	0.2000	0.2000	0.2000	0.000%	5	8,601	-75.000%
2026-07-09	0.2200	0.2300	0.2000	0.2000	-4.762%	4	8,603	-75.000%
2026-07-08	0.2200	0.2200	0.2100	0.2100	-8.696%	3	8,604	-76.190%
2026-07-07	0.2300	0.2300	0.2300	0.2300	+4.545%	1	8,603	-78.261%
2026-07-06	0.2400	0.2400	0.2200	0.2200	0.000%	33	8,603	-77.273%
2026-07-02	0.2800	0.2800	0.2200	0.2200	0.000%	118	8,559	-77.273%
2026-07-01	0.2600	0.2600	0.2200	0.2200	-29.032%	55	8,559	-77.273%
2026-06-30	0.2500	0.3100	0.2100	0.3100	+14.815%	36	8,609	-83.871%
2026-06-29	0.3700	0.3700	0.2700	0.2700	-15.625%	27	8,611	-81.481%
2026-06-26	0.3600	0.3600	0.3200	0.3200	+6.667%	94	8,606	-84.375%
2026-06-25	0.3000	0.3000	0.3000	0.3000	-11.765%	1	8,521	-83.333%
2026-06-24	0.3400	0.3400	0.3400	0.3400	-15.000%	201	8,521	-85.294%
2026-06-23	0.4800	0.4800	0.4000	0.4000	-4.762%	206	8,521	-87.500%
2026-06-22	0.4500	0.4500	0.4200	0.4200	0.000%	101	8,518	-88.095%
2026-06-18	0.3800	0.4800	0.3600	0.4200	+7.692%	543	7,982	-88.095%
2026-06-17	0.4200	0.4200	0.3600	0.3900	-4.878%	63	7,982	-87.179%
2026-06-16	0.3600	0.4900	0.3600	0.4100	+13.889%	15	7,997	-87.805%
2026-06-15	0.2700	0.3600	0.2700	0.3600	+38.462%	173	7,992	-86.111%
2026-06-12	0.2300	0.2600	0.2300	0.2600	+13.043%	108	8,037	-80.769%
2026-06-11	0.2300	0.2300	0.2300	0.2300	+4.545%	6	8,055	-78.261%
2026-06-10	0.2400	0.2400	0.2000	0.2200	-4.348%	196	8,061	-77.273%
2026-06-09	0.2500	0.2600	0.2300	0.2300	-8.000%	199	8,056	-78.261%
2026-06-08	0.2200	0.2500	0.2200	0.2500	+25.000%	18	8,048	-80.000%
2026-06-05	0.2400	0.2400	0.2000	0.2000	-23.077%	50	8,063	-75.000%
2026-06-04	0.2300	0.2600	0.2300	0.2600	-16.129%	11	8,113	-80.769%
2026-06-03	0.3100	0.3100	0.2900	0.3100	+10.714%	5,755	8,122	-83.871%
2026-06-02	0.2900	0.3000	0.2600	0.2800	-12.500%	33	9,991	-82.143%
2026-06-01	0.2500	0.3700	0.2500	0.3200	+14.286%	80	9,968	-84.375%
2026-05-29	0.2600	0.2800	0.2600	0.2800	+3.704%	8	9,975	-82.143%
2026-05-28	0.2600	0.2700	0.2500	0.2700	0.000%	7	9,973	-81.481%
2026-05-27	0.2400	0.2900	0.2400	0.2700	-3.571%	23	9,973	-81.481%
2026-05-26	0.2700	0.3000	0.2600	0.2800	+3.704%	176	9,982	-82.143%
2026-05-22	0.2600	0.2700	0.2300	0.2700	+28.571%	30	10,002	-81.481%
2026-05-21	0.2100	0.2100	0.2000	0.2100	-8.696%	111	9,992	-76.190%
2026-05-20	0.2300	0.2300	0.2300	0.2300	+21.053%	1	9,992	-78.261%
2026-05-18	0.2400	0.2400	0.1900	0.1900	-9.524%	55	9,967	-73.684%
2026-05-15	0.2300	0.2300	0.2100	0.2100	-34.375%	126	9,967	-76.190%
2026-05-14	0.2600	0.3500	0.2600	0.3200	+14.286%	38	10,062	-84.375%
2026-05-13	0.2800	0.2800	0.2500	0.2800	+21.739%	4	10,033	-82.143%
2026-05-12	0.2400	0.2400	0.2100	0.2300	-34.286%	11	10,033	-78.261%
2026-05-11	0.2500	0.3500	0.2500	0.3500	+94.444%	829	10,033	-85.714%
2026-05-08	0.2000	0.2100	0.1800	0.1800	-18.182%	216	9,834	-72.222%
2026-05-07	0.2200	0.2300	0.1900	0.2200	-8.333%	482	9,833	-77.273%
2026-05-06	0.2500	0.2500	0.2200	0.2400	+41.176%	213	9,855	-79.167%
2026-05-04	0.1400	0.1700	0.1400	0.1700	+21.429%	71	9,855	-70.588%
2026-05-01	0.1500	0.1500	0.1400	0.1400	-6.667%	151	9,777	-64.286%
2026-04-30	0.1500	0.1500	0.1500	0.1500	+7.143%	5	9,777	-66.667%
2026-04-29	0.1400	0.1400	0.1400	0.1400	-6.667%	1	9,777	-64.286%
2026-04-28	0.1500	0.1500	0.1100	0.1500	-16.667%	19	9,777	-66.667%
2026-04-27	0.1800	0.1800	0.1800	0.1800	+5.882%	20	9,777	-72.222%
2026-04-23	0.1600	0.1700	0.1400	0.1700	-15.000%	16	9,777	-70.588%
2026-04-22	0.1700	0.2000	0.1700	0.2000	+33.333%	22	9,780	-75.000%
2026-04-21	0.1500	0.1500	0.1500	0.1500	-21.053%	22	9,783	-66.667%
2026-04-20	0.1600	0.1900	0.1600	0.1900	+18.750%	9	9,783	-73.684%
2026-04-17	0.1700	0.1700	0.1600	0.1600	+14.286%	251	9,783	-68.750%
2026-04-15	0.1700	0.1700	0.1300	0.1400	0.000%	66	9,782	-64.286%
2026-04-14	0.1500	0.1500	0.1400	0.1400	-12.500%	87	9,814	-64.286%
2026-04-13	0.1500	0.1600	0.1500	0.1600	+23.077%	335	9,744	-68.750%
2026-04-10	0.1200	0.1500	0.1200	0.1300	+8.333%	56	9,626	-61.538%
2026-04-09	0.1300	0.1300	0.1200	0.1200	+9.091%	14	9,584	-58.333%
2026-04-08	0.1300	0.1300	0.1100	0.1100	-15.385%	126	9,576	-54.545%
2026-04-07	0.1400	0.1400	0.1200	0.1300	-7.143%	300	9,451	-61.538%
2026-04-06	0.1700	0.1700	0.1400	0.1400	+27.273%	2	9,651	-64.286%
2026-04-02	0.1100	0.1100	0.1100	0.1100	-8.333%	12	9,653	-54.545%
2026-04-01	0.1200	0.1300	0.1000	0.1200	-7.692%	161	9,653	-58.333%
2026-03-31	0.1200	0.1300	0.1000	0.1300	+8.333%	19	9,603	-61.538%
2026-03-30	0.1300	0.1300	0.1200	0.1200	-14.286%	96	9,594	-58.333%
2026-03-27	0.1500	0.1500	0.1400	0.1400	-12.500%	65	9,582	-64.286%
2026-03-26	0.1800	0.1900	0.1600	0.1600	-20.000%	29	9,571	-68.750%
2026-03-25	0.2300	0.2300	0.2000	0.2000	+5.263%	15	9,596	-75.000%
2026-03-24	0.2000	0.2000	0.1900	0.1900	-5.000%	3	9,592	-73.684%
2026-03-23	0.2100	0.2100	0.2000	0.2000	-9.091%	7	9,591	-75.000%
2026-03-19	0.2100	0.2200	0.1600	0.2200	0.000%	9	9,587	-77.273%
2026-03-18	0.2400	0.2400	0.2200	0.2200	-4.348%	5	9,586	-77.273%
2026-03-17	0.2500	0.2500	0.2300	0.2300	0.000%	59	9,591	-78.261%
2026-03-16	0.2200	0.2300	0.2100	0.2300	+4.545%	26	9,610	-78.261%
2026-03-13	0.2300	0.2300	0.2200	0.2200	0.000%	14	9,602	-77.273%
2026-03-12	0.2000	0.2300	0.2000	0.2200	-8.333%	13	9,598	-77.273%
2026-03-10	0.2500	0.2500	0.2400	0.2400	+4.348%	20	9,589	-79.167%
2026-03-09	0.2000	0.2300	0.2000	0.2300	0.000%	39	9,571	-78.261%
2026-03-06	0.2500	0.2500	0.2300	0.2300	-20.690%	10	9,542	-78.261%
2026-03-05	0.3000	0.3000	0.2600	0.2900	-3.333%	7	9,552	-82.759%
2026-03-04	0.3000	0.3000	0.2700	0.3000	+15.385%	75	9,554	-83.333%
2026-03-03	0.2100	0.2600	0.2100	0.2600	+4.000%	5,769	9,483	-80.769%
2026-03-02	0.2500	0.2800	0.2500	0.2500	0.000%	103	5,602	-80.000%
2026-02-27	0.2600	0.2600	0.2500	0.2500	-13.793%	223	5,513	-80.000%
2026-02-26	0.2700	0.2900	0.2700	0.2900	-6.452%	29	5,392	-82.759%
2026-02-25	0.2900	0.3100	0.2900	0.3100	+10.714%	328	5,305	-83.871%
2026-02-24	0.3200	0.3200	0.2800	0.2800	-3.448%	316	5,305	-82.143%
2026-02-23	0.2500	0.2900	0.2500	0.2900	+7.407%	52	5,305	-82.759%
2026-02-20	0.2900	0.3100	0.2700	0.2700	+8.000%	6	5,255	-81.481%
2026-02-19	0.6900	0.6900	0.2400	0.2500	-10.714%	81	5,256	-80.000%
2026-02-18	0.3000	0.3000	0.2800	0.2800	-6.667%	7	5,186	-82.143%
2026-02-17	0.3000	0.3000	0.2700	0.3000	-9.091%	6	5,187	-83.333%
2026-02-13	0.3100	0.3300	0.3100	0.3300	+10.000%	6	5,189	-84.848%
2026-02-12	0.3300	0.3300	0.3000	0.3000	0.000%	25	5,189	-83.333%
2026-02-11	0.3000	0.3000	0.2700	0.3000	-3.226%	194	5,212	-83.333%
2026-02-10	0.2500	0.3100	0.2500	0.3100	-8.824%	12	5,212	-83.871%
2026-02-09	0.3200	0.3500	0.3200	0.3400	+6.250%	269	5,215	-85.294%
2026-02-06	0.2600	0.3200	0.2600	0.3200	+28.000%	13	4,950	-84.375%
2026-02-05	0.3400	0.3400	0.2500	0.2500	-26.471%	61	4,952	-80.000%
2026-02-04	0.3400	0.3600	0.3300	0.3400	-10.526%	176	4,975	-85.294%
2026-02-03	0.3300	0.4100	0.3300	0.3800	-11.628%	31	4,858	-86.842%
2026-02-02	0.4000	0.4300	0.3900	0.4300	+4.878%	177	4,885	-88.372%
2026-01-30	0.6300	0.6300	0.4100	0.4100	-14.583%	39	4,827	-87.805%
2026-01-29	0.4700	0.4900	0.4700	0.4800	-5.882%	28	4,828	-89.583%
2026-01-28	0.5300	0.5300	0.5000	0.5100	+2.000%	4	4,851	-90.196%
2026-01-27	0.4400	0.5200	0.4400	0.5000	+11.111%	89	4,850	-90.000%
2026-01-26	0.4700	0.4700	0.4500	0.4500	-10.000%	13	4,812	-88.889%
2026-01-23	0.5000	0.5200	0.4600	0.5000	-5.660%	24	4,808	-90.000%
2026-01-22	0.5700	0.5700	0.5000	0.5300	-1.852%	45	4,805	-90.566%
2026-01-21	0.6000	0.6200	0.5000	0.5400	-1.818%	18	4,805	-90.741%
2026-01-20	0.5700	0.5800	0.4700	0.5500	-11.290%	5	4,798	-90.909%
2026-01-16	0.6000	0.6600	0.6000	0.6200	-1.587%	72	4,798	-91.935%
2026-01-15	0.6500	0.6500	0.6300	0.6300	+5.000%	5	4,798	-92.063%
2026-01-14	0.7300	0.7300	0.6000	0.6000	-6.250%	41	4,798	-91.667%
2026-01-13	0.6400	0.6400	0.6400	0.6400	+6.667%	10	4,757	-92.188%
2026-01-12	0.6300	0.6300	0.6000	0.6000	0.000%	19	4,757	-91.667%
2026-01-09	0.6000	0.6100	0.6000	0.6000	+3.448%	31	4,757	-91.667%
2026-01-08	0.5800	0.5800	0.5800	0.5800	-1.695%	29	4,780	-91.379%
2026-01-07	0.6000	0.6000	0.5600	0.5900	-1.667%	41	4,769	-91.525%
2026-01-06	0.6000	0.6000	0.6000	0.6000	+5.263%	51	4,740	-91.667%
2026-01-05	0.5300	0.6200	0.5300	0.5700	+18.750%	31	4,740	-91.228%
2026-01-02	0.4600	0.5300	0.4600	0.4800	+20.000%	265	4,740	-89.583%
2025-12-31	0.4500	0.5000	0.4000	0.4000	-14.894%	485	4,908	-87.500%
2025-12-30	0.4500	0.5000	0.4500	0.4700	-6.000%	457	4,908	-89.362%
2025-12-29	0.4800	0.5500	0.4800	0.5000	-5.660%	80	4,821	-90.000%
2025-12-26	0.5600	0.5600	0.5000	0.5300	-11.667%	118	4,808	-90.566%
2025-12-24	0.6000	0.6000	0.6000	0.6000	+7.143%	1	4,922	-91.667%
2025-12-23	0.5500	0.5800	0.5500	0.5600	-18.841%	65	4,922	-91.071%
2025-12-22	0.7000	0.7000	0.6900	0.6900	+6.154%	20	4,969	-92.754%
2025-12-19	0.6000	0.6500	0.6000	0.6500	+16.071%	40	4,969	-92.308%
2025-12-18	0.6500	0.6500	0.5500	0.5600	+1.818%	421	4,998	-91.071%
2025-12-17	0.6200	0.6200	0.5000	0.5500	-8.333%	29	4,986	-90.909%
2025-12-16	0.6000	0.6100	0.5800	0.6000	+9.091%	18	4,977	-91.667%
2025-12-15	0.7500	0.7500	0.5500	0.5500	-21.429%	49	4,992	-90.909%
2025-12-12	0.7500	0.7500	0.7000	0.7000	-2.778%	4	5,000	-92.857%
2025-12-11	0.7500	0.7500	0.7000	0.7200	-4.000%	9	4,998	-93.056%
2025-12-10	0.7800	0.7800	0.7500	0.7500	0.000%	2	4,991	-93.333%
2025-12-09	0.6000	0.7500	0.6000	0.7500	+15.385%	11	4,992	-93.333%
2025-12-08	0.6500	0.6700	0.6500	0.6500	0.000%	81	4,984	-92.308%
2025-12-05	0.6000	0.6500	0.6000	0.6500	-13.333%	11	4,905	-92.308%
2025-12-04	0.6700	0.7500	0.6700	0.7500	+10.294%	17	4,896	-93.333%
2025-12-03	0.7200	0.7200	0.6800	0.6800	-9.333%	7	4,894	-92.647%
2025-12-02	0.7200	0.7500	0.7200	0.7500	+11.940%	28	4,894	-93.333%
2025-12-01	0.7100	0.7200	0.6400	0.6700	-10.667%	38	4,918	-92.537%
2025-11-28	0.7700	0.7700	0.7500	0.7500	+2.740%	6	4,924	-93.333%
2025-11-26	0.7600	0.7600	0.7100	0.7300	+8.955%	12	4,912	-93.151%
2025-11-25	0.6100	0.7000	0.6100	0.6700	-1.471%	18	4,912	-92.537%
2025-11-24	0.6700	0.6800	0.6700	0.6800	+13.333%	28	4,919	-92.647%
2025-11-21	0.6200	0.6200	0.5500	0.6000	-18.919%	279	4,929	-91.667%
2025-11-20	0.7200	0.7500	0.6000	0.7400	+23.333%	37	4,936	-93.243%
2025-11-19	0.8000	0.8000	0.6000	0.6000	-24.051%	130	4,953	-91.667%
2025-11-18	0.6900	0.7900	0.6900	0.7900	-3.659%	52	4,845	-93.671%
2025-11-17	0.6800	0.8500	0.6800	0.8200	+2.500%	72	4,844	-93.902%
2025-11-14	0.8500	0.9000	0.7500	0.8000	-3.614%	228	4,806	-93.750%
2025-11-13	1.0000	1.0000	0.8300	0.8300	-19.417%	128	4,820	-93.976%
2025-11-12	1.1500	1.1500	1.0000	1.0300	-10.435%	52	4,813	-95.146%
2025-11-11	1.1500	1.1500	1.0500	1.1500	-5.738%	182	4,832	-95.652%
2025-11-10	1.2700	1.3000	1.2000	1.2200	-2.400%	25	4,860	-95.902%
2025-11-07	1.0500	1.2500	1.0500	1.2500	+5.042%	211	4,864	-96.000%
2025-11-06	1.2500	1.2500	1.1500	1.1900	-8.462%	135	4,753	-95.798%
2025-11-05	1.3000	1.3200	1.3000	1.3000	+4.000%	31	4,657	-96.154%
2025-11-04	1.3000	1.3700	1.2500	1.2500	-13.793%	61	4,646	-96.000%
2025-11-03	1.5500	1.5500	1.4000	1.4500	-3.333%	31	4,682	-96.552%
2025-10-31	1.4500	1.6000	1.4500	1.5000	-6.250%	51	4,682	-96.667%
2025-10-30	1.5000	1.7000	1.5000	1.6000	-8.571%	65	4,687	-96.875%
2025-10-29	1.8000	1.8200	1.6000	1.7500	+9.375%	222	4,681	-97.143%
2025-10-28	1.7500	1.9000	1.6000	1.6000	-13.514%	435	4,610	-96.875%
2025-10-27	1.8500	1.9000	1.7500	1.8500	+2.778%	178	4,547	-97.297%
2025-10-24	1.7500	1.8500	1.7000	1.8000	+5.882%	225	4,547	-97.222%
2025-10-23	1.6000	1.7500	1.5500	1.7000	+8.974%	87	4,548	-97.059%
2025-10-22	1.6000	1.7000	1.5500	1.5600	-15.676%	119	4,482	-96.795%
2025-10-21	1.8000	1.9200	1.7500	1.8500	-9.756%	205	4,438	-97.297%
2025-10-20	1.7800	2.2400	1.7800	2.0500	+28.125%	632	4,253	-97.561%
2025-10-17	1.6000	1.6000	1.4700	1.6000	0.000%	315	4,485	-96.875%
2025-10-16	1.9000	1.9000	1.5500	1.6000	-13.514%	699	4,375	-96.875%
2025-10-15	2.1000	2.1000	1.6000	1.8500	-2.116%	300	4,910	-97.297%
2025-10-14	1.7000	2.1000	1.6600	1.8900	+6.780%	113	4,804	-97.354%
2025-10-13	1.7500	1.8100	1.5500	1.7700	+4.118%	449	4,776	-97.175%
2025-10-10	1.8500	2.1000	1.6900	1.7000	-5.028%	691	4,950	-97.059%
2025-10-09	1.8000	1.8000	1.6300	1.7900	+0.562%	274	4,859	-97.207%
2025-10-08	1.6000	1.8000	1.6000	1.7800	+9.202%	189	4,833	-97.191%
2025-10-07	1.7000	1.7000	1.4400	1.6300	+1.875%	624	4,783	-96.933%
2025-10-06	1.5200	1.7000	1.5000	1.6000	+6.667%	532	4,783	-96.875%
2025-10-03	1.5000	1.5800	1.3500	1.5000	+15.385%	538	4,595	-96.667%
2025-10-02	1.3500	1.4000	1.3000	1.3000	0.000%	165	4,290	-96.154%
2025-10-01	1.1500	1.3000	1.1500	1.3000	+23.810%	252	4,323	-96.154%
2025-09-30	1.0700	1.1000	1.0000	1.0500	-16.000%	363	4,229	-95.238%
2025-09-29	1.1200	1.2800	1.1200	1.2500	+13.636%	109	3,996	-96.000%
2025-09-26	1.1000	1.1000	1.0000	1.1000	+2.804%	176	3,986	-95.455%
2025-09-25	1.1000	1.2000	1.0300	1.0700	-11.570%	76	3,889	-95.327%
2025-09-24	1.4000	1.4000	1.2000	1.2100	+5.217%	45	3,926	-95.868%
2025-09-23	1.3000	1.3200	1.1500	1.1500	-0.862%	59	3,917	-95.652%
2025-09-22	1.1200	1.2000	1.1000	1.1600	-3.333%	34	3,872	-95.690%
2025-09-19	1.2000	1.2600	1.1500	1.2000	+0.840%	148	3,865	-95.833%
2025-09-18	1.2100	1.2800	1.1800	1.1900	+4.386%	147	3,863	-95.798%
2025-09-17	1.0600	1.1800	1.0600	1.1400	+3.636%	81	3,909	-95.614%
2025-09-16	1.0500	1.1200	1.0500	1.1000	+2.804%	43	3,882	-95.455%
2025-09-15	1.1500	1.1500	1.0500	1.0700	-6.957%	534	3,868	-95.327%
2025-09-12	1.2000	1.2000	1.0700	1.1500	+9.524%	96	3,877	-95.652%
2025-09-11	1.1400	1.2000	1.0500	1.0500	-4.545%	411	3,816	-95.238%
2025-09-10	1.0600	1.1500	1.0500	1.1000	+15.789%	295	4,127	-95.455%
2025-09-09	0.8700	1.0500	0.8700	0.9500	+11.765%	493	3,920	-94.737%
2025-09-08	0.8600	0.8700	0.8400	0.8500	+3.659%	148	4,004	-94.118%
2025-09-05	0.8500	0.8500	0.7900	0.8200	+5.128%	135	3,878	-93.902%
2025-09-04	0.9000	0.9000	0.7800	0.7800	-4.878%	315	3,759	-93.590%
2025-09-03	0.9200	1.0000	0.8200	0.8200	-8.889%	161	3,751	-93.902%
2025-09-02	0.8700	0.9500	0.8700	0.9000	0.000%	237	3,754	-94.444%
2025-08-29	0.9500	0.9500	0.8100	0.9000	-5.263%	25	3,842	-94.444%
2025-08-28	0.9900	1.0000	0.9000	0.9500	-7.767%	82	3,842	-94.737%
2025-08-27	0.9900	1.0500	0.9900	1.0300	-3.738%	21	3,898	-95.146%
2025-08-26	1.0500	1.0700	1.0100	1.0700	+1.905%	9	3,896	-95.327%
2025-08-25	1.0900	1.0900	1.0500	1.0500	-4.545%	4	3,890	-95.238%
2025-08-22	0.7500	1.1500	0.7500	1.1000	+4.762%	308	3,889	-95.455%
2025-08-21	1.0500	1.0500	1.0500	1.0500	0.000%	47	3,674	-95.238%
2025-08-20	1.0000	1.2000	0.9500	1.0500	+3.960%	188	3,646	-95.238%
2025-08-19	1.1500	1.1500	1.0000	1.0100	-19.200%	236	3,539	-95.050%
2025-08-18	1.1900	1.2500	1.1500	1.2500	+4.167%	153	3,625	-96.000%
2025-08-15	1.2100	1.2300	1.1600	1.2000	-5.512%	58	3,548	-95.833%
2025-08-14	1.2500	1.2900	1.2200	1.2700	-0.781%	218	3,533	-96.063%
2025-08-13	1.4000	1.4000	1.2400	1.2800	+2.400%	177	3,350	-96.094%
2025-08-12	1.2000	1.2500	1.1900	1.2500	+8.696%	32	3,180	-96.000%
2025-08-11	1.0500	1.2500	1.0000	1.1500	+1.770%	86	3,152	-95.652%
2025-08-08	1.1000	1.1500	1.0500	1.1300	+1.802%	680	3,211	-95.575%
2025-08-07	1.7000	1.7000	1.0500	1.1100	-28.387%	1,229	3,160	-95.495%
2025-08-06	1.3100	1.5500	1.3100	1.5500	+13.971%	130	2,503	-96.774%
2025-08-05	1.3500	1.3600	1.2600	1.3600	+10.569%	12	2,494	-96.324%
2025-08-04	1.2000	1.3000	1.1000	1.2300	+11.818%	37	2,489	-95.935%
2025-08-01	1.1300	1.1300	1.0500	1.1000	-8.333%	235	2,454	-95.455%
2025-07-31	1.2500	1.2500	1.1600	1.2000	0.000%	10	2,422	-95.833%
2025-07-30	1.3500	1.3500	1.2000	1.2000	-9.091%	8	2,420	-95.833%
2025-07-29	1.3400	1.3500	1.1500	1.3200	-5.714%	484	2,414	-96.212%
2025-07-28	1.5100	1.5500	1.3800	1.4000	-6.667%	349	2,256	-96.429%
2025-07-25	1.4900	1.5000	1.4300	1.5000	-9.091%	18	2,234	-96.667%
2025-07-24	1.5500	1.6600	1.4500	1.6500	-0.602%	96	2,249	-96.970%
2025-07-23	1.4500	1.7500	1.4500	1.6600	+1.840%	76	2,271	-96.988%
2025-07-22	1.7000	1.8500	1.4500	1.6300	+1.875%	83	2,255	-96.933%
2025-07-21	1.8900	2.0600	1.6000	1.6000	-20.000%	132	2,237	-96.875%
2025-07-18	2.2700	2.5000	1.9000	2.0000	-6.977%	281	2,200	-97.500%
2025-07-17	2.2300	2.2500	2.0000	2.1500	0.000%	177	2,023	-97.674%
2025-07-16	1.8000	2.1500	1.7500	2.1500	+36.076%	471	2,029	-97.674%
2025-07-15	1.5000	1.8500	1.4000	1.5800	-4.242%	79	1,827	-96.835%
2025-07-14	1.6300	1.8500	1.6000	1.6500	+3.125%	40	1,864	-96.970%
2025-07-11	1.7000	1.7000	1.5600	1.6000	-8.571%	131	1,843	-96.875%
2025-07-10	1.8500	1.9500	1.6500	1.7500	-7.895%	205	1,821	-97.143%
2025-07-09	2.0900	2.1500	0.9500	1.9000	-7.317%	271	1,813	-97.368%
2025-07-08	1.9500	3.3000	1.9000	2.0500	+17.143%	399	1,781	-97.561%
2025-07-07	1.7000	2.2000	1.7000	1.7500	+59.091%	393	1,727	-97.143%
2025-07-03	1.1000	1.2500	1.1000	1.1000	+10.000%	65	1,515	-95.455%
2025-07-02	0.8500	1.0000	0.8500	1.0000	+5.263%	72	1,515	-95.000%
2025-07-01	0.7700	0.9500	0.7500	0.9500	+31.944%	36	1,476	-94.737%
2025-06-30	0.6500	0.7200	0.6500	0.7200	+10.769%	24	1,448	-93.056%
2025-06-27	0.6500	0.7000	0.6000	0.6500	+12.069%	39	1,426	-92.308%
2025-06-26	0.6500	0.6500	0.5500	0.5800	-22.667%	286	1,397	-91.379%
2025-06-23	0.7500	0.7500	0.7500	0.7500	-11.765%	2	1,225	-93.333%
2025-06-20	0.8500	0.8500	0.8500	0.8500	-1.163%	2	1,225	-94.118%
2025-06-17	0.9000	0.9500	0.8600	0.8600	-14.000%	113	1,225	-94.186%
2025-06-16	1.0000	1.0500	1.0000	1.0000	0.000%	50	1,234	-95.000%
2025-06-13	1.0000	1.0000	1.0000	1.0000	-4.762%	100	1,186	-95.000%
2025-06-12	1.0700	1.0700	1.0400	1.0500	+5.000%	35	1,161	-95.238%
2025-06-11	1.0500	1.0500	1.0000	1.0000	+8.696%	64	1,126	-95.000%
2025-06-09	0.9200	0.9200	0.9200	0.9200	-1.075%	3	1,124	-94.565%
2025-06-06	0.9300	0.9300	0.9300	0.9300	-7.000%	6	1,124	-94.624%
2025-06-05	1.0100	1.0500	1.0000	1.0000	-4.762%	47	1,124	-95.000%
2025-06-04	1.0000	1.0500	1.0000	1.0500	+31.250%	2	1,097	-95.238%
2025-06-03	0.8000	0.8000	0.8000	0.8000	-5.882%	2	1,096	-93.750%
2025-06-02	0.8500	0.9500	0.8500	0.8500	+2.410%	19	1,094	-94.118%
2025-05-30	0.8300	0.8300	0.8300	0.8300	-4.598%	8	1,106	-93.976%
2025-05-29	0.9500	0.9500	0.8500	0.8700	-6.452%	87	1,106	-94.253%
2025-05-28	1.1500	1.1500	0.9300	0.9300	-7.921%	44	1,105	-94.624%
2025-05-27	0.9400	1.0100	0.9400	1.0100	+16.092%	46	1,066	-95.050%
2025-05-21	0.8700	0.8700	0.8700	0.8700	-3.333%	2	1,067	-94.253%
2025-05-20	0.9000	0.9000	0.9000	0.9000	-5.263%	40	1,068	-94.444%
2025-05-19	0.9000	0.9500	0.9000	0.9500	+11.765%	17	1,108	-94.737%
2025-05-16	0.8500	0.8500	0.8500	0.8500	+6.250%	140	1,122	-94.118%
2025-05-13	0.8000	0.8000	0.7900	0.8000	0.000%	43	1,052	-93.750%
2025-05-12	0.8000	0.8000	0.8000	0.8000	+12.676%	15	1,011	-93.750%
2025-05-08	0.7100	0.7100	0.7100	0.7100	+18.333%	1	1,025	-92.958%
2025-05-07	0.7000	0.7000	0.6000	0.6000	-14.286%	7	1,024	-91.667%
2025-05-06	0.7000	0.7000	0.7000	0.7000	+118.750%	2	1,025	-92.857%
2025-05-05	0.3200	0.3200	0.3200	0.3200	-58.974%	1	1,023	-84.375%
2025-05-02	0.7800	0.7800	0.7800	0.7800	+9.859%	2	1,024	-93.590%
2025-04-29	0.7100	0.7100	0.7100	0.7100	+1.429%	50	1,025	-92.958%
2025-04-28	0.7000	0.7000	0.7000	0.7000	-17.647%	10	992	-92.857%
2025-04-25	0.8500	0.8500	0.8500	0.8500	+16.438%	8	992	-94.118%
2025-04-24	0.7000	0.7300	0.7000	0.7300	+4.286%	5	988	-93.151%
2025-04-22	0.7000	0.7000	0.7000	0.7000	+4.478%	10	988	-92.857%
2025-04-21	0.6900	0.6900	0.6500	0.6700	+15.517%	19	978	-92.537%
2025-04-17	0.6200	0.6200	0.5800	0.5800	-3.333%	2	957	-91.379%
2025-04-16	0.5900	0.6500	0.5500	0.6000	-7.692%	259	957	-91.667%
2025-04-14	0.6500	0.6500	0.6500	0.6500	0.000%	1	700	-92.308%
2025-04-11	0.6000	0.6500	0.6000	0.6500	-9.722%	148	700	-92.308%
2025-04-08	0.7100	0.7200	0.7100	0.7200	0.000%	11	648	-93.056%
2025-04-04	0.6600	0.7200	0.6600	0.7200	-4.000%	20	638	-93.056%
2025-04-03	0.7500	0.7500	0.7500	0.7500	-11.765%	7	638	-93.333%
2025-04-01	0.7900	0.8500	0.7900	0.8500	+13.333%	30	634	-94.118%
2025-03-31	0.7500	0.7500	0.7500	0.7500	-11.765%	2	606	-93.333%
2025-03-28	0.8500	0.8500	0.8500	0.8500	-10.526%	12	605	-94.118%
2025-03-26	0.9500	0.9500	0.9500	0.9500	-5.000%	1	602	-94.737%
2025-03-20	1.0000	1.0000	1.0000	1.0000	-4.762%	1	601	-95.000%
2025-03-19	1.0500	1.0500	1.0500	1.0500	+2.941%	5	600	-95.238%
2025-03-18	1.0200	1.0200	1.0200	1.0200	-2.857%	1	595	-95.098%
2025-03-17	1.0000	1.0500	0.9900	1.0500	-6.250%	176	595	-95.238%
2025-03-14	1.0900	1.1200	1.0700	1.1200	+7.692%	16	559	-95.536%
2025-03-13	0.9900	1.0400	0.9900	1.0400	-5.455%	23	561	-95.192%
2025-03-12	1.1100	1.1200	1.1000	1.1000	+4.762%	20	561	-95.455%
2025-03-11	1.0500	1.0500	1.0500	1.0500	0.000%	3	541	-95.238%
2025-03-06	1.0500	1.0500	1.0500	1.0500	-0.943%	1	545	-95.238%
2025-03-05	1.3300	1.3300	1.0600	1.0600	-11.667%	3	545	-95.283%
2025-02-27	1.2000	1.2000	1.2000	1.2000	+3.448%	1	545	-95.833%
2025-02-25	1.1500	1.1600	1.1100	1.1600	-3.333%	8	545	-95.690%
2025-02-24	1.3500	1.3500	1.2000	1.2000	-17.241%	11	539	-95.833%
2025-02-21	1.5500	1.6500	1.4500	1.4500	-13.174%	32	529	-96.552%
2025-02-13	1.6700	1.6700	1.6700	1.6700	+5.696%	1	520	-97.006%
2025-02-12	1.5000	1.5800	1.5000	1.5800	-13.661%	4	520	-96.835%
2025-02-07	1.7800	1.8300	1.7800	1.8300	+7.647%	64	516	-97.268%
2025-02-06	2.0500	2.0500	1.7000	1.7000	-6.593%	8	515	-97.059%
2025-02-05	1.8500	1.8500	1.8200	1.8200	-1.087%	2	507	-97.253%
2025-02-04	1.8400	1.8400	1.8400	1.8400	+5.143%	15	507	-97.283%

.dark-mode .dM3d48{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dM3d48{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20270115C4BTBT Jan 15 2027 4.00 Call (BTBT270115C00004000)option OPRA

BTBT20270115C4
BTBT Jan 15 2027 4.00 Call (BTBT270115C00004000)
option OPRA