Dark

BTBT20270115C5
BTBT Jan 15 2027 5.00 Call (BTBT270115C00005000)
option OPRA

EOD

Jul 30, 2026

0.07000.000%(0.0000)14

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.0800	0.0800	0.0700	0.0700	0.000%	14	30,519	0.000%
2026-07-29	0.0700	0.1000	0.0600	0.0700	+40.000%	382	30,519	0.000%
2026-07-28	0.0600	0.0600	0.0500	0.0500	-37.500%	24	30,258	+40.000%
2026-07-27	0.0900	0.0900	0.0700	0.0800	0.000%	178	30,238	-12.500%
2026-07-24	0.0800	0.0800	0.0700	0.0800	-11.111%	305	30,060	-12.500%
2026-07-23	0.1000	0.1000	0.0900	0.0900	-10.000%	80	30,173	-22.222%
2026-07-22	0.1200	0.1400	0.1000	0.1000	-16.667%	45	30,203	-30.000%
2026-07-21	0.1300	0.1300	0.1000	0.1200	-7.692%	132	30,208	-41.667%
2026-07-20	0.0900	0.1300	0.0900	0.1300	+44.444%	165	30,130	-46.154%
2026-07-17	0.1000	0.1100	0.0900	0.0900	-25.000%	199	29,991	-22.222%
2026-07-16	0.1300	0.1300	0.1000	0.1200	0.000%	323	29,846	-41.667%
2026-07-15	0.1500	0.1500	0.1200	0.1200	-20.000%	41	29,536	-41.667%
2026-07-14	0.1500	0.1500	0.1500	0.1500	-11.765%	12	29,517	-53.333%
2026-07-13	0.1600	0.1700	0.1400	0.1700	+6.250%	168	29,519	-58.824%
2026-07-10	0.1600	0.1600	0.1500	0.1600	0.000%	110	29,374	-56.250%
2026-07-09	0.1800	0.1800	0.1600	0.1600	+6.667%	28	29,422	-56.250%
2026-07-08	0.1500	0.1500	0.1500	0.1500	-6.250%	10	29,394	-53.333%
2026-07-07	0.1600	0.1600	0.1600	0.1600	0.000%	200	29,404	-56.250%
2026-07-06	0.2000	0.2000	0.1600	0.1600	-5.882%	14	29,204	-56.250%
2026-07-02	0.2100	0.2100	0.1600	0.1700	-15.000%	329	28,885	-58.824%
2026-07-01	0.2000	0.2300	0.1800	0.2000	-9.091%	665	28,885	-65.000%
2026-06-30	0.2100	0.2200	0.2100	0.2200	-4.348%	1,057	28,419	-68.182%
2026-06-29	0.2500	0.2500	0.2000	0.2300	-8.000%	591	27,893	-69.565%
2026-06-26	0.3200	0.3200	0.2100	0.2500	+4.167%	72	27,495	-72.000%
2026-06-25	0.2300	0.2500	0.2300	0.2400	-7.692%	152	27,514	-70.833%
2026-06-24	0.2900	0.2900	0.2500	0.2600	-10.345%	85	27,414	-73.077%
2026-06-23	0.3000	0.3300	0.2900	0.2900	-9.375%	87	27,346	-75.862%
2026-06-22	0.3700	0.3700	0.3200	0.3200	-3.030%	266	27,350	-78.125%
2026-06-18	0.3000	0.3700	0.2900	0.3300	+10.000%	667	27,474	-78.788%
2026-06-17	0.3000	0.3400	0.2800	0.3000	+3.448%	402	27,474	-76.667%
2026-06-16	0.2900	0.3400	0.2800	0.2900	+11.538%	203	27,671	-75.862%
2026-06-15	0.2000	0.2600	0.2000	0.2600	+44.444%	703	27,734	-73.077%
2026-06-12	0.1600	0.1800	0.1600	0.1800	0.000%	123	27,475	-61.111%
2026-06-11	0.1800	0.1800	0.1800	0.1800	0.000%	5	27,545	-61.111%
2026-06-10	0.1500	0.1800	0.1500	0.1800	+20.000%	12	27,545	-61.111%
2026-06-09	0.1900	0.1900	0.1500	0.1500	-11.765%	286	27,553	-53.333%
2026-06-08	0.1700	0.1900	0.1600	0.1700	+41.667%	563	27,734	-58.824%
2026-06-05	0.1500	0.2400	0.1200	0.1200	-45.455%	145	28,286	-41.667%
2026-06-04	0.1800	0.2200	0.1800	0.2200	+4.762%	283	28,230	-68.182%
2026-06-03	0.2000	0.2300	0.1900	0.2100	-4.545%	336	28,442	-66.667%
2026-06-02	0.2300	0.2500	0.2000	0.2200	-8.333%	1,407	28,428	-68.182%
2026-06-01	0.1800	0.2500	0.1300	0.2400	+33.333%	234	27,772	-70.833%
2026-05-29	0.1900	0.2100	0.1800	0.1800	-10.000%	65	27,634	-61.111%
2026-05-28	0.1800	0.2300	0.1800	0.2000	0.000%	2,627	27,645	-65.000%
2026-05-27	0.1800	0.2000	0.1700	0.2000	+5.263%	254	27,218	-65.000%
2026-05-26	0.2000	0.2100	0.1900	0.1900	+11.765%	701	27,068	-63.158%
2026-05-22	0.1800	0.2000	0.1100	0.1700	-5.556%	113	26,606	-58.824%
2026-05-21	0.2400	0.2400	0.1000	0.1800	+12.500%	48	26,614	-61.111%
2026-05-20	0.1500	0.1600	0.1400	0.1600	+23.077%	93	26,614	-56.250%
2026-05-19	0.1400	0.1800	0.1300	0.1300	+18.182%	23	26,590	-46.154%
2026-05-18	0.1700	0.1700	0.1100	0.1100	-31.250%	123	26,590	-36.364%
2026-05-15	0.2400	0.2400	0.1500	0.1600	-33.333%	130	26,590	-56.250%
2026-05-14	0.2000	0.2700	0.1700	0.2400	+9.091%	129	26,665	-70.833%
2026-05-13	0.2200	0.2300	0.2100	0.2200	0.000%	96	26,691	-68.182%
2026-05-12	0.2400	0.2400	0.1600	0.2200	-12.000%	1,390	26,691	-68.182%
2026-05-11	0.1500	0.2700	0.1500	0.2500	+56.250%	1,930	26,691	-72.000%
2026-05-08	0.1500	0.1600	0.1400	0.1600	+23.077%	39	26,172	-56.250%
2026-05-07	0.1800	0.1800	0.1300	0.1300	-18.750%	75	26,157	-46.154%
2026-05-06	0.1500	0.1800	0.1500	0.1600	+14.286%	1,071	26,140	-56.250%
2026-05-05	0.1200	0.1500	0.1200	0.1400	+16.667%	22	26,094	-50.000%
2026-05-04	0.1100	0.1400	0.1100	0.1200	+33.333%	210	26,089	-41.667%
2026-05-01	0.1000	0.1200	0.0900	0.0900	0.000%	298	26,057	-22.222%
2026-04-30	0.0900	0.0900	0.0900	0.0900	0.000%	71	26,057	-22.222%
2026-04-29	0.1300	0.1300	0.0900	0.0900	-18.182%	302	25,992	-22.222%
2026-04-28	0.1300	0.1300	0.1100	0.1100	-8.333%	6	25,971	-36.364%
2026-04-27	0.1300	0.1300	0.1200	0.1200	0.000%	117	25,976	-41.667%
2026-04-24	0.1400	0.1400	0.1200	0.1200	-7.692%	378	25,931	-41.667%
2026-04-23	0.1100	0.1300	0.1100	0.1300	-13.333%	26	25,815	-46.154%
2026-04-22	0.1500	0.1500	0.1500	0.1500	+15.385%	11	25,815	-53.333%
2026-04-21	0.1400	0.1500	0.1100	0.1300	-7.143%	391	25,714	-46.154%
2026-04-20	0.1400	0.1400	0.1200	0.1400	+16.667%	194	25,714	-50.000%
2026-04-17	0.1300	0.1500	0.1100	0.1200	0.000%	142	25,613	-41.667%
2026-04-16	0.1300	0.1300	0.1100	0.1200	0.000%	5	25,557	-41.667%
2026-04-15	0.1200	0.1200	0.1100	0.1200	-7.692%	36	25,556	-41.667%
2026-04-14	0.1000	0.1300	0.1000	0.1300	+44.444%	13	25,527	-46.154%
2026-04-13	0.1000	0.1100	0.0900	0.0900	0.000%	576	25,535	-22.222%
2026-04-10	0.1100	0.1100	0.0900	0.0900	-10.000%	213	24,978	-22.222%
2026-04-08	0.1000	0.1000	0.0700	0.1000	0.000%	58	24,972	-30.000%
2026-04-07	0.1000	0.1000	0.1000	0.1000	-9.091%	10	24,950	-30.000%
2026-04-01	0.1100	0.1100	0.1100	0.1100	0.000%	31	24,940	-36.364%
2026-03-31	0.1100	0.1100	0.1100	0.1100	+37.500%	20	24,910	-36.364%
2026-03-30	0.1000	0.1000	0.0800	0.0800	-27.273%	208	24,923	-12.500%
2026-03-27	0.1100	0.1200	0.1000	0.1100	-8.333%	97	24,763	-36.364%
2026-03-26	0.1400	0.1400	0.1100	0.1200	-29.412%	19	24,733	-41.667%
2026-03-25	0.1700	0.1700	0.1700	0.1700	+13.333%	20	24,739	-58.824%
2026-03-24	0.1500	0.1500	0.1400	0.1500	0.000%	436	24,719	-53.333%
2026-03-23	0.1500	0.1600	0.1500	0.1500	0.000%	113	24,465	-53.333%
2026-03-20	0.1700	0.1700	0.1500	0.1500	-6.250%	80	24,418	-53.333%
2026-03-18	0.1700	0.1700	0.1500	0.1600	-11.111%	42	24,448	-56.250%
2026-03-17	0.1700	0.1900	0.1700	0.1800	+5.882%	70	24,451	-61.111%
2026-03-16	0.1800	0.1800	0.1700	0.1700	0.000%	2	24,451	-58.824%
2026-03-13	0.1800	0.1800	0.1600	0.1700	-5.556%	12	24,450	-58.824%
2026-03-12	0.1800	0.1800	0.1800	0.1800	-10.000%	3	24,455	-61.111%
2026-03-11	0.2000	0.2000	0.2000	0.2000	+11.111%	2	24,455	-65.000%
2026-03-10	0.1500	0.1800	0.1500	0.1800	0.000%	6	24,453	-61.111%
2026-03-09	0.1800	0.1800	0.1700	0.1800	0.000%	41	24,456	-61.111%
2026-03-06	0.2000	0.2100	0.1800	0.1800	-10.000%	83	24,437	-61.111%
2026-03-05	0.3100	0.3100	0.1800	0.2000	-4.762%	51	24,367	-65.000%
2026-03-04	0.2500	0.2500	0.2100	0.2100	0.000%	215	24,333	-66.667%
2026-03-03	0.2400	0.2400	0.2000	0.2100	-16.000%	4	24,143	-66.667%
2026-03-02	0.2000	0.2500	0.1700	0.2500	+38.889%	62	24,143	-72.000%
2026-02-27	0.1800	0.2400	0.1800	0.1800	-25.000%	48	24,116	-61.111%
2026-02-26	0.2200	0.2500	0.2200	0.2400	0.000%	26	24,113	-70.833%
2026-02-25	0.2400	0.2500	0.2200	0.2400	+9.091%	842	23,265	-70.833%
2026-02-24	0.2100	0.2600	0.2100	0.2200	+10.000%	410	23,265	-68.182%
2026-02-23	0.2300	0.2300	0.2000	0.2000	-4.762%	6	22,953	-65.000%
2026-02-20	0.2800	0.2800	0.2000	0.2100	+5.000%	39	22,953	-66.667%
2026-02-19	0.1900	0.2000	0.1900	0.2000	-9.091%	5	22,959	-65.000%
2026-02-18	0.2700	0.2700	0.2200	0.2200	-8.333%	11	22,958	-68.182%
2026-02-17	0.2100	0.2400	0.2100	0.2400	0.000%	101	22,956	-70.833%
2026-02-13	0.2500	0.2600	0.2400	0.2400	0.000%	47	22,979	-70.833%
2026-02-12	0.2600	0.2700	0.2300	0.2400	+9.091%	93	22,979	-70.833%
2026-02-11	0.2700	0.2700	0.2100	0.2200	-8.333%	91	22,974	-68.182%
2026-02-10	0.3300	0.3300	0.2300	0.2400	-11.111%	117	23,046	-70.833%
2026-02-09	0.2600	0.2800	0.2500	0.2700	+17.391%	107	22,954	-74.074%
2026-02-06	0.2300	0.2500	0.2100	0.2300	+27.778%	119	22,905	-69.565%
2026-02-05	0.2500	0.2500	0.1800	0.1800	-35.714%	734	22,908	-61.111%
2026-02-04	0.2500	0.3000	0.2500	0.2800	-12.500%	654	23,177	-75.000%
2026-02-03	0.3400	0.3400	0.2900	0.3200	-3.030%	661	23,055	-78.125%
2026-02-02	0.3400	0.3400	0.3200	0.3300	-5.714%	17	22,847	-78.788%
2026-01-30	0.3700	0.3800	0.3200	0.3500	-16.667%	1,145	22,837	-80.000%
2026-01-29	0.4100	0.4200	0.3900	0.4200	0.000%	67	21,876	-83.333%
2026-01-28	0.3800	0.4300	0.3800	0.4200	-4.545%	17	21,841	-83.333%
2026-01-27	0.4000	0.4500	0.3700	0.4400	+18.919%	2,007	21,835	-84.091%
2026-01-26	0.3800	0.4000	0.3600	0.3700	-2.632%	247	22,731	-81.081%
2026-01-23	0.4100	0.4100	0.3800	0.3800	-7.317%	686	22,578	-81.579%
2026-01-22	0.4700	0.4700	0.4100	0.4100	-4.651%	123	22,370	-82.927%
2026-01-21	0.5000	0.5300	0.4300	0.4300	-12.245%	11	22,313	-83.721%
2026-01-20	0.5000	0.5500	0.4600	0.4900	-10.909%	279	22,295	-85.714%
2026-01-16	0.5600	0.5900	0.5200	0.5500	0.000%	234	22,199	-87.273%
2026-01-15	0.5400	0.5500	0.5300	0.5500	-1.786%	408	22,199	-87.273%
2026-01-14	0.5500	0.5700	0.5000	0.5600	+5.660%	599	22,057	-87.500%
2026-01-13	0.5300	0.5400	0.5100	0.5300	+1.923%	374	22,025	-86.792%
2026-01-12	0.4800	0.5300	0.4800	0.5200	-1.887%	446	21,899	-86.538%
2026-01-09	0.5000	0.5300	0.5000	0.5300	+8.163%	40	22,034	-86.792%
2026-01-08	0.5000	0.5000	0.4800	0.4900	0.000%	212	22,047	-85.714%
2026-01-07	0.5000	0.5000	0.4700	0.4900	+2.083%	8	21,968	-85.714%
2026-01-06	0.5000	0.5000	0.4300	0.4800	+2.128%	2,064	21,973	-85.417%
2026-01-05	0.5000	0.5000	0.4500	0.4700	+11.905%	65	20,999	-85.106%
2026-01-02	0.4000	0.4600	0.4000	0.4200	+16.667%	1,065	20,999	-83.333%
2025-12-31	0.3000	0.4500	0.3000	0.3600	-12.195%	251	21,589	-80.556%
2025-12-30	0.4000	0.4500	0.4000	0.4100	0.000%	1,423	21,589	-82.927%
2025-12-29	0.4500	0.4500	0.4000	0.4100	-6.818%	386	22,342	-82.927%
2025-12-26	0.5500	0.5500	0.4000	0.4400	-6.383%	66	22,074	-84.091%
2025-12-24	0.5000	0.5400	0.4700	0.4700	-6.000%	40	22,067	-85.106%
2025-12-23	0.5500	0.5500	0.5000	0.5000	-9.091%	21	22,067	-86.000%
2025-12-22	0.6000	0.6000	0.5500	0.5500	+5.769%	41	22,056	-87.273%
2025-12-19	0.5000	0.5500	0.5000	0.5200	+15.556%	3,119	22,051	-86.538%
2025-12-18	0.5000	0.5000	0.4500	0.4500	0.000%	60	18,996	-84.444%
2025-12-17	0.5500	0.5500	0.4500	0.4500	-13.462%	34	18,943	-84.444%
2025-12-16	0.5000	0.5200	0.5000	0.5200	+8.333%	112	18,961	-86.538%
2025-12-15	0.5500	0.5500	0.4700	0.4800	-18.644%	1,967	18,937	-85.417%
2025-12-12	0.6000	0.6500	0.5900	0.5900	-9.231%	102	17,670	-88.136%
2025-12-11	0.5400	0.6700	0.5400	0.6500	+14.035%	129	17,568	-89.231%
2025-12-10	0.6000	0.6100	0.5500	0.5700	-10.938%	1,575	17,481	-87.719%
2025-12-09	0.5600	0.7000	0.5600	0.6400	+25.490%	113	16,180	-89.063%
2025-12-08	0.6000	0.6000	0.5000	0.5100	-10.526%	2,086	16,118	-86.275%
2025-12-05	0.6000	0.6000	0.5000	0.5700	-9.524%	652	14,677	-87.719%
2025-12-04	0.6200	0.7000	0.6100	0.6300	+1.613%	71	14,625	-88.889%
2025-12-03	0.5600	0.6200	0.5500	0.6200	0.000%	42	14,614	-88.710%
2025-12-02	0.6200	0.6500	0.6200	0.6200	+5.085%	39	14,597	-88.710%
2025-12-01	0.6000	0.6000	0.5500	0.5900	-9.231%	94	14,579	-88.136%
2025-11-28	0.6800	0.7000	0.6400	0.6500	+8.333%	178	14,544	-89.231%
2025-11-26	0.6000	0.6300	0.5500	0.6000	+1.695%	822	14,422	-88.333%
2025-11-25	0.5500	0.5900	0.5200	0.5900	-4.839%	25	14,422	-88.136%
2025-11-24	0.6500	0.6500	0.5600	0.6200	+24.000%	661	14,421	-88.710%
2025-11-21	0.5500	0.6000	0.4900	0.5000	-9.091%	210	14,204	-86.000%
2025-11-20	0.6000	0.6500	0.5000	0.5500	-5.172%	231	14,160	-87.273%
2025-11-19	0.7500	0.7500	0.5500	0.5800	-10.769%	393	14,140	-87.931%
2025-11-18	0.5900	0.7500	0.5900	0.6500	-5.797%	160	13,993	-89.231%
2025-11-17	0.7500	0.7500	0.6000	0.6900	-1.429%	246	13,914	-89.855%
2025-11-14	0.7000	0.7500	0.6000	0.7000	-2.778%	169	13,800	-90.000%
2025-11-13	0.9000	0.9000	0.7200	0.7200	-20.000%	291	13,703	-90.278%
2025-11-12	0.9500	1.0000	0.8800	0.9000	-5.263%	182	13,507	-92.222%
2025-11-11	0.9400	1.0000	0.9300	0.9500	-5.000%	89	13,493	-92.632%
2025-11-10	1.1500	1.1500	1.0000	1.0000	-4.762%	620	13,464	-93.000%
2025-11-07	1.0000	1.0500	0.8500	1.0500	0.000%	219	12,947	-93.333%
2025-11-06	1.1500	1.1500	1.0000	1.0500	-11.017%	177	12,887	-93.333%
2025-11-05	1.1800	1.2500	1.0500	1.1800	+9.259%	116	12,953	-94.068%
2025-11-04	1.2000	1.2200	1.0800	1.0800	-13.600%	363	12,884	-93.519%
2025-11-03	1.3500	1.4000	1.2500	1.2500	-10.714%	174	12,813	-94.400%
2025-10-31	1.3500	1.4500	1.2500	1.4000	+1.449%	241	12,813	-95.000%
2025-10-30	1.4000	1.4100	1.3200	1.3800	-4.167%	72	12,790	-94.928%
2025-10-29	1.6000	1.6000	1.3500	1.4400	-7.097%	100	12,777	-95.139%
2025-10-28	1.6000	1.7000	1.4000	1.5500	-6.061%	500	12,788	-95.484%
2025-10-27	1.6000	1.6500	1.5100	1.6500	+5.096%	109	12,926	-95.758%
2025-10-24	1.5500	1.7000	1.4300	1.5700	+4.667%	129	12,926	-95.541%
2025-10-23	1.3500	1.5100	1.3000	1.5000	+11.111%	507	12,980	-95.333%
2025-10-22	1.6000	1.6000	1.3000	1.3500	-15.094%	226	12,873	-94.815%
2025-10-21	1.6500	1.7500	1.5000	1.5900	-9.143%	330	12,834	-95.597%
2025-10-20	1.5500	2.0000	1.5500	1.7500	+25.000%	278	12,768	-96.000%
2025-10-17	1.3000	1.4100	1.2000	1.4000	-3.448%	585	12,749	-95.000%
2025-10-16	1.7000	1.7000	1.3500	1.4500	-12.651%	379	12,695	-95.172%
2025-10-15	1.8100	1.8500	1.5300	1.6600	-2.924%	508	12,649	-95.783%
2025-10-14	1.4500	1.8500	1.4500	1.7100	+10.323%	588	12,682	-95.906%
2025-10-13	1.5500	1.5700	1.3000	1.5500	+6.897%	442	12,832	-95.484%
2025-10-10	1.6000	1.7900	1.4000	1.4500	-9.375%	852	12,793	-95.172%
2025-10-09	1.5200	1.6000	1.4500	1.6000	+3.226%	373	13,025	-95.625%
2025-10-08	1.5000	1.6000	1.4000	1.5500	+12.319%	1,047	12,936	-95.484%
2025-10-07	1.4600	1.5500	1.2500	1.3800	-2.128%	715	12,389	-94.928%
2025-10-06	1.3500	1.4500	1.3200	1.4100	+9.302%	267	12,389	-95.035%
2025-10-03	1.2500	1.3500	1.1500	1.2900	+12.174%	345	12,392	-94.574%
2025-10-02	1.1800	1.2000	1.1000	1.1500	+7.477%	306	12,306	-93.913%
2025-10-01	0.9500	1.1500	0.9500	1.0700	+15.054%	454	12,294	-93.458%
2025-09-30	1.0500	1.0500	0.8500	0.9300	-13.084%	7,261	12,285	-92.473%
2025-09-29	1.0000	1.1400	0.9700	1.0700	+18.889%	403	7,750	-93.458%
2025-09-26	0.9500	0.9800	0.8600	0.9000	-5.263%	41	7,887	-92.222%
2025-09-25	1.0200	1.0500	0.9000	0.9500	-11.215%	198	7,883	-92.632%
2025-09-24	1.1000	1.2000	1.0400	1.0700	+3.883%	162	7,816	-93.458%
2025-09-23	1.1000	1.1500	1.0100	1.0300	0.000%	165	7,814	-93.204%
2025-09-22	0.9500	1.0500	0.9000	1.0300	-4.630%	460	7,726	-93.204%
2025-09-19	1.0500	1.1000	1.0200	1.0800	+2.857%	184	7,886	-93.519%
2025-09-18	1.0500	1.0900	1.0000	1.0500	+5.000%	243	7,878	-93.333%
2025-09-17	0.9300	1.0000	0.9000	1.0000	+3.093%	133	7,720	-93.000%
2025-09-16	0.9500	0.9700	0.9000	0.9700	0.000%	234	7,689	-92.784%
2025-09-15	1.0000	1.0000	0.9000	0.9700	+2.105%	525	7,610	-92.784%
2025-09-12	1.0000	1.0000	0.9500	0.9500	+3.261%	255	7,867	-92.632%
2025-09-11	1.0500	1.0500	0.9200	0.9200	0.000%	519	7,669	-92.391%
2025-09-10	0.9000	1.0000	0.8800	0.9200	+9.524%	805	7,416	-92.391%
2025-09-09	0.8500	0.9300	0.8200	0.8400	+12.000%	409	6,933	-91.667%
2025-09-08	0.7000	0.7500	0.7000	0.7500	+7.143%	9	6,861	-90.667%
2025-09-05	0.7700	0.7700	0.6800	0.7000	+7.692%	158	6,857	-90.000%
2025-09-04	0.7000	0.7200	0.6500	0.6500	-10.959%	156	6,768	-89.231%
2025-09-03	0.8300	0.8300	0.7300	0.7300	-7.595%	23	6,813	-90.411%
2025-09-02	0.7000	0.8100	0.7000	0.7900	+8.219%	67	6,806	-91.139%
2025-08-29	0.7500	0.7500	0.7000	0.7300	-3.947%	186	6,698	-90.411%
2025-08-28	0.8000	0.8000	0.7500	0.7600	-5.000%	134	6,698	-90.789%
2025-08-27	0.8500	0.9000	0.8000	0.8000	-14.894%	7	6,798	-91.250%
2025-08-26	0.9000	0.9400	0.8800	0.9400	+3.297%	5	6,796	-92.553%
2025-08-25	0.8800	0.9500	0.8500	0.9100	-7.143%	78	6,795	-92.308%
2025-08-22	0.8500	1.0000	0.8500	0.9800	+11.364%	500	6,808	-92.857%
2025-08-21	0.8800	0.8800	0.8800	0.8800	-2.222%	25	7,133	-92.045%
2025-08-20	0.8900	0.9000	0.7500	0.9000	0.000%	260	7,133	-92.222%
2025-08-19	1.0000	1.0000	0.9000	0.9000	-14.286%	153	7,043	-92.222%
2025-08-18	1.0400	1.1000	1.0400	1.0500	-1.869%	57	7,102	-93.333%
2025-08-15	1.0500	1.1000	1.0000	1.0700	-9.322%	907	7,055	-93.458%
2025-08-14	1.1000	1.2000	1.0500	1.1800	+3.509%	74	7,044	-94.068%
2025-08-13	1.1500	1.1500	1.0000	1.1400	+8.571%	180	6,983	-93.860%
2025-08-12	0.9000	1.0500	0.9000	1.0500	+2.941%	516	6,921	-93.333%
2025-08-11	1.0700	1.1500	1.0000	1.0200	+4.082%	233	7,025	-93.137%
2025-08-08	0.9500	1.0000	0.9000	0.9800	+7.692%	729	6,961	-92.857%
2025-08-07	1.5000	1.5000	0.9000	0.9100	-35.915%	823	6,504	-92.308%
2025-08-06	0.9600	1.4200	0.9600	1.4200	+21.368%	333	6,236	-95.070%
2025-08-05	1.1900	1.1900	1.1500	1.1700	+1.739%	4	6,062	-94.017%
2025-08-04	1.0200	1.1500	1.0000	1.1500	+15.000%	175	6,063	-93.913%
2025-08-01	0.9900	1.0000	0.9000	1.0000	-8.257%	208	6,083	-93.000%
2025-07-31	1.0200	1.1000	1.0000	1.0900	-5.217%	168	5,981	-93.578%
2025-07-30	1.1500	1.2000	1.1500	1.1500	-0.862%	77	5,971	-93.913%
2025-07-29	1.2000	1.2000	1.0800	1.1600	-6.452%	72	5,905	-93.966%
2025-07-28	1.4500	1.4500	1.2000	1.2400	-6.061%	208	5,837	-94.355%
2025-07-25	1.3500	1.3800	1.2500	1.3200	-7.692%	298	5,741	-94.697%
2025-07-24	1.4500	1.4700	1.4000	1.4300	-7.742%	69	5,729	-95.105%
2025-07-23	1.3500	1.5500	1.3500	1.5500	+9.929%	89	5,707	-95.484%
2025-07-22	1.4500	1.4500	1.3000	1.4100	-6.000%	245	5,630	-95.035%
2025-07-21	1.9000	1.9000	1.4000	1.5000	-17.582%	889	5,560	-95.333%
2025-07-18	2.0500	2.2500	1.8000	1.8200	-4.211%	463	5,553	-96.154%
2025-07-17	1.9000	2.0500	1.8400	1.9000	+3.825%	774	5,541	-96.316%
2025-07-16	1.5500	1.9000	1.5500	1.8300	+27.972%	216	5,320	-96.175%
2025-07-15	1.4000	1.5500	1.2800	1.4300	+2.143%	417	5,333	-95.105%
2025-07-14	1.4000	1.7000	1.3900	1.4000	-6.667%	352	5,127	-95.000%
2025-07-11	0.9000	1.6900	0.9000	1.5000	-5.063%	1,400	5,112	-95.333%
2025-07-10	1.5700	1.6500	1.5000	1.5800	-7.059%	370	5,725	-95.570%
2025-07-09	1.9000	1.9300	1.5500	1.7000	-2.857%	1,872	5,418	-95.882%
2025-07-08	1.9000	2.2100	1.6500	1.7500	+10.759%	474	3,637	-96.000%
2025-07-07	1.1500	1.8800	1.1500	1.5800	+61.224%	816	3,370	-95.570%
2025-07-03	1.0000	1.1000	0.9600	0.9800	+5.376%	88	3,062	-92.857%
2025-07-02	0.7500	0.9300	0.6700	0.9300	+32.857%	119	3,062	-92.473%
2025-07-01	0.7000	0.7600	0.6200	0.7000	+27.273%	143	3,001	-90.000%
2025-06-30	0.5000	0.6000	0.5000	0.5500	-6.780%	126	2,946	-87.273%
2025-06-27	0.5600	0.6000	0.5500	0.5900	+18.000%	108	2,861	-88.136%
2025-06-26	0.6000	0.6000	0.4500	0.5000	-33.333%	8	2,793	-86.000%
2025-06-25	0.7000	0.7500	0.7000	0.7500	+10.294%	7	2,787	-90.667%
2025-06-24	0.7000	0.7000	0.6700	0.6800	-1.449%	163	2,792	-89.706%
2025-06-23	0.6500	0.7000	0.6500	0.6900	-1.429%	26	2,685	-89.855%
2025-06-20	0.7000	0.7000	0.7000	0.7000	-6.667%	2	2,685	-90.000%
2025-06-18	0.7500	0.7500	0.7500	0.7500	-6.250%	3	2,683	-90.667%
2025-06-17	0.8000	0.8000	0.8000	0.8000	-3.614%	25	2,683	-91.250%
2025-06-16	0.8500	0.8500	0.8300	0.8300	+3.750%	29	2,658	-91.566%
2025-06-13	0.7800	0.8500	0.7800	0.8000	-4.762%	42	2,630	-91.250%
2025-06-12	0.8300	0.9000	0.8300	0.8400	-6.667%	4	2,620	-91.667%
2025-06-11	0.9400	0.9400	0.9000	0.9000	-2.174%	50	2,620	-92.222%
2025-06-10	0.9500	0.9500	0.8800	0.9200	+10.843%	80	2,580	-92.391%
2025-06-09	0.8300	0.8300	0.8300	0.8300	-7.778%	6	2,521	-91.566%
2025-06-06	0.8500	0.9000	0.8500	0.9000	+5.882%	4	2,521	-92.222%
2025-06-05	0.8500	0.8500	0.8500	0.8500	-8.602%	3	2,521	-91.765%
2025-06-04	0.9200	0.9300	0.9200	0.9300	+24.000%	21	2,521	-92.473%
2025-06-03	0.7500	0.7500	0.7500	0.7500	-1.316%	1	2,501	-90.667%
2025-06-02	0.7000	0.7600	0.7000	0.7600	+8.571%	20	2,501	-90.789%
2025-05-30	0.7000	0.7000	0.7000	0.7000	-6.667%	20	2,502	-90.000%
2025-05-29	0.7700	0.8000	0.7500	0.7500	-6.250%	13	2,492	-90.667%
2025-05-28	0.8000	0.8000	0.8000	0.8000	-3.614%	10	2,485	-91.250%
2025-05-27	0.7500	0.8900	0.7500	0.8300	+10.667%	82	2,475	-91.566%
2025-05-23	0.7500	0.7500	0.7500	0.7500	-13.793%	2	2,490	-90.667%
2025-05-22	0.8500	0.8700	0.8400	0.8700	+12.987%	9	2,490	-91.954%
2025-05-20	0.8000	0.8000	0.7700	0.7700	-4.938%	5	2,489	-90.909%
2025-05-19	0.7000	0.8200	0.7000	0.8100	+9.459%	22	2,486	-91.358%
2025-05-16	0.6500	0.7400	0.6400	0.7400	+34.545%	86	2,486	-90.541%
2025-05-15	0.5500	0.5500	0.5500	0.5500	-11.290%	1	2,445	-87.273%
2025-05-14	0.7000	0.7000	0.6200	0.6200	0.000%	24	2,444	-88.710%
2025-05-09	0.6500	0.6500	0.6200	0.6200	+3.333%	4	2,454	-88.710%
2025-05-08	0.6500	0.6500	0.6000	0.6000	+3.448%	7	2,454	-88.333%
2025-05-06	0.5800	0.5800	0.5800	0.5800	-3.333%	1	2,454	-87.931%
2025-05-05	0.6000	0.6000	0.6000	0.6000	-7.692%	6	2,453	-88.333%
2025-05-02	0.6500	0.6500	0.6500	0.6500	+8.333%	6	2,453	-89.231%
2025-04-28	0.7000	0.7000	0.6000	0.6000	-3.226%	152	2,453	-88.333%
2025-04-25	0.6300	0.6500	0.6200	0.6200	-1.587%	58	2,301	-88.710%
2025-04-24	0.7000	0.7000	0.6300	0.6300	+10.526%	11	2,288	-88.889%
2025-04-22	0.5700	0.5700	0.5700	0.5700	+9.615%	20	2,287	-87.719%
2025-04-17	0.5200	0.5200	0.5200	0.5200	-10.345%	1	2,307	-86.538%
2025-04-11	0.5600	0.5800	0.5300	0.5800	+5.455%	166	2,307	-87.931%
2025-04-10	0.5500	0.5500	0.5500	0.5500	-15.385%	7	2,224	-87.273%
2025-04-07	0.5700	0.7500	0.5700	0.6500	+8.333%	5	2,217	-89.231%
2025-04-01	0.7100	0.7200	0.6000	0.6000	-9.091%	48	2,215	-88.333%
2025-03-31	0.6500	0.6600	0.6000	0.6600	-12.000%	19	2,167	-89.394%
2025-03-28	0.7500	0.7500	0.7500	0.7500	-2.597%	14	2,154	-90.667%
2025-03-27	0.8000	0.8000	0.7700	0.7700	+1.316%	6	2,147	-90.909%
2025-03-26	0.7600	0.7600	0.7600	0.7600	-16.484%	1	2,147	-90.789%
2025-03-25	0.8900	0.9100	0.8200	0.9100	-4.211%	5	2,147	-92.308%
2025-03-24	0.9800	0.9800	0.9000	0.9500	+18.750%	34	2,143	-92.632%
2025-03-21	0.8500	0.8500	0.8000	0.8000	-13.043%	14	2,111	-91.250%
2025-03-20	0.9500	0.9500	0.9200	0.9200	+8.235%	20	2,104	-92.391%
2025-03-19	0.8000	0.8500	0.8000	0.8500	0.000%	5	2,104	-91.765%
2025-03-18	0.8500	0.8500	0.8500	0.8500	-4.494%	18	2,101	-91.765%
2025-03-17	0.8700	0.8900	0.8000	0.8900	-19.091%	107	2,101	-92.135%
2025-03-14	1.1000	1.1000	1.1000	1.1000	+29.412%	2	2,123	-93.636%
2025-03-13	0.9000	0.9000	0.8500	0.8500	-5.556%	5	2,118	-91.765%
2025-03-12	1.0200	1.0200	0.9000	0.9000	+7.143%	7	2,118	-92.222%
2025-03-11	0.8500	0.8500	0.8300	0.8400	-1.176%	154	2,112	-91.667%
2025-03-10	0.9400	0.9400	0.8000	0.8500	-15.000%	65	1,964	-91.765%
2025-03-07	0.9500	1.0500	0.9500	1.0000	0.000%	34	1,935	-93.000%
2025-03-06	1.0000	1.0000	1.0000	1.0000	+4.167%	16	1,902	-93.000%
2025-03-05	0.9600	0.9600	0.9600	0.9600	-4.000%	2	1,902	-92.708%
2025-03-04	0.9000	1.0000	0.8500	1.0000	0.000%	45	1,900	-93.000%
2025-03-03	1.1000	1.1000	1.0000	1.0000	+2.041%	52	1,855	-93.000%
2025-02-27	1.1000	1.1000	0.9800	0.9800	-2.000%	51	1,851	-92.857%
2025-02-26	1.0000	1.0000	1.0000	1.0000	+1.010%	2	1,801	-93.000%
2025-02-25	1.0000	1.0000	0.9500	0.9900	-13.913%	13	1,795	-92.929%
2025-02-24	1.1500	1.1500	1.0500	1.1500	-11.538%	76	1,795	-93.913%
2025-02-21	1.3000	1.3000	1.3000	1.3000	-7.143%	6	1,810	-94.615%
2025-02-20	1.4000	1.4000	1.4000	1.4000	0.000%	1	1,807	-95.000%
2025-02-19	1.4400	1.4400	1.4000	1.4000	-9.091%	41	1,807	-95.000%
2025-02-18	1.5400	1.5400	1.5400	1.5400	+2.667%	1	1,808	-95.455%
2025-02-14	1.5200	1.5200	1.5000	1.5000	-1.316%	18	1,812	-95.333%
2025-02-13	1.5000	1.5500	1.5000	1.5200	+3.401%	68	1,745	-95.395%
2025-02-12	1.3500	1.5000	1.3500	1.4700	+5.000%	26	1,745	-95.238%
2025-02-11	1.4000	1.4000	1.4000	1.4000	-10.828%	1	1,721	-95.000%
2025-02-10	1.5000	1.5700	1.5000	1.5700	0.000%	164	1,721	-95.541%
2025-02-06	1.6000	1.6000	1.5500	1.5700	-1.875%	62	1,722	-95.541%
2025-02-05	1.6000	1.6000	1.6000	1.6000	-4.192%	1	1,722	-95.625%
2025-02-04	1.5000	1.6700	1.5000	1.6700	+1.829%	15	1,721	-95.808%
2025-02-03	1.6200	1.6400	1.6200	1.6400	-0.606%	3	1,721	-95.732%
2025-01-31	1.7000	1.7600	1.6500	1.6500	-5.172%	82	1,722	-95.758%
2025-01-30	1.7000	1.7400	1.7000	1.7400	+9.434%	11	1,670	-95.977%
2025-01-28	1.5000	1.5900	1.5000	1.5900	+6.000%	167	1,670	-95.597%
2025-01-27	1.7500	1.7500	1.4500	1.5000	-28.910%	29	1,504	-95.333%
2025-01-24	2.0000	2.1100	2.0000	2.1100	-2.765%	56	1,501	-96.682%
2025-01-23	2.1000	2.2000	2.1000	2.1700	+10.152%	26	1,508	-96.774%
2025-01-22	1.9500	1.9700	1.9000	1.9700	-3.902%	52	1,502	-96.447%
2025-01-21	2.0200	2.0500	2.0200	2.0500	-0.966%	34	1,502	-96.585%
2025-01-17	2.0500	2.1000	2.0000	2.0700	+1.471%	180	1,554	-96.618%
2025-01-16	1.9000	2.0400	1.9000	2.0400	+7.368%	9	1,554	-96.569%
2025-01-14	1.9000	1.9000	1.9000	1.9000	+22.581%	20	1,551	-96.316%
2025-01-13	1.5500	1.5500	1.5500	1.5500	-3.727%	10	1,531	-95.484%
2025-01-10	1.6100	1.6100	1.6100	1.6100	-8.523%	6	1,541	-95.652%
2025-01-08	1.8500	1.8500	1.7600	1.7600	-12.000%	3	1,539	-96.023%
2025-01-07	2.4000	2.4000	2.0000	2.0000	-14.894%	29	1,539	-96.500%
2025-01-06	2.3100	2.3500	2.0500	2.3500	+10.329%	125	1,527	-97.021%
2025-01-03	1.7000	2.2000	1.7000	2.1300	+18.333%	48	1,432	-96.714%
2025-01-02	1.8000	1.8000	1.8000	1.8000	+14.650%	2	1,434	-96.111%
2024-12-31	1.6500	1.6500	1.5000	1.5700	-7.647%	93	1,389	-95.541%

.dark-mode .lBbQnQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lBbQnQ{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20270115C5BTBT Jan 15 2027 5.00 Call (BTBT270115C00005000)option OPRA

BTBT20270115C5
BTBT Jan 15 2027 5.00 Call (BTBT270115C00005000)
option OPRA