Dark

BTBT20270115P2.5
BTBT Jan 15 2027 2.50 Put (BTBT270115P00002500)
option OPRA

EOD

Jul 29, 2026

1.34+2.290%(+0.03)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	1.3600	1.3600	1.3400	1.3400	+2.290%	40	3,303	0.000%
2026-07-28	1.3100	1.3100	1.3100	1.3100	+7.377%	1	3,263	+2.290%
2026-07-20	1.2200	1.2200	1.2200	1.2200	-4.688%	1	3,263	+9.836%
2026-07-17	1.2500	1.2800	1.2500	1.2800	+15.315%	2	3,263	+4.688%
2026-07-02	1.0800	1.1100	1.0800	1.1100	+2.778%	15	3,246	+20.721%
2026-07-01	1.0800	1.0800	1.0800	1.0800	0.000%	10	3,246	+24.074%
2026-06-30	1.0800	1.0800	1.0800	1.0800	+12.500%	20	3,236	+24.074%
2026-06-23	0.9500	0.9600	0.9300	0.9600	+6.667%	45	3,236	+39.583%
2026-06-22	0.8700	0.9000	0.8700	0.9000	-10.000%	40	3,196	+48.889%
2026-06-18	1.0000	1.0000	1.0000	1.0000	-13.043%	4	3,154	+34.000%
2026-06-05	1.1500	1.1500	1.1500	1.1500	+18.557%	1	3,154	+16.522%
2026-06-02	0.9000	0.9700	0.9000	0.9700	+10.227%	175	3,153	+38.144%
2026-06-01	0.9000	0.9000	0.8800	0.8800	-7.368%	7	2,993	+52.273%
2026-05-29	0.9500	0.9500	0.9500	0.9500	+4.396%	10	2,996	+41.053%
2026-05-28	0.9100	0.9100	0.9100	0.9100	0.000%	1	3,006	+47.253%
2026-05-26	0.9100	0.9100	0.9100	0.9100	-6.186%	4	3,007	+47.253%
2026-05-22	0.9600	0.9700	0.9600	0.9700	-6.731%	78	3,081	+38.144%
2026-05-20	1.0400	1.0400	1.0400	1.0400	-3.704%	2	3,081	+28.846%
2026-05-18	1.0800	1.0800	1.0800	1.0800	+3.846%	10	3,073	+24.074%
2026-05-15	1.0100	1.0400	1.0100	1.0400	+15.556%	18	3,073	+28.846%
2026-05-14	0.9000	0.9000	0.9000	0.9000	-5.263%	1	3,058	+48.889%
2026-05-13	0.9700	0.9700	0.9500	0.9500	+10.465%	10	3,046	+41.053%
2026-05-12	0.8600	0.8600	0.8600	0.8600	-25.217%	2	3,046	+55.814%
2026-05-04	1.1500	1.1500	1.1500	1.1500	-1.709%	1	3,046	+16.522%
2026-05-01	1.1700	1.1700	1.1700	1.1700	+1.739%	3	3,048	+14.530%
2026-04-21	1.1500	1.1500	1.1500	1.1500	-14.815%	19	3,048	+16.522%
2026-04-07	1.3500	1.3500	1.3500	1.3500	+3.053%	5	3,048	-0.741%
2026-04-06	1.3100	1.3100	1.3100	1.3100	-2.963%	10	3,048	+2.290%
2026-04-02	1.3500	1.3500	1.3500	1.3500	+3.053%	1	3,037	-0.741%
2026-04-01	1.3100	1.3100	1.3100	1.3100	-2.239%	1	3,037	+2.290%
2026-03-31	1.3500	1.3500	1.3400	1.3400	+11.667%	41	3,036	0.000%
2026-03-23	1.2000	1.2000	1.2000	1.2000	-5.512%	1	3,015	+11.667%
2026-03-20	1.2700	1.2700	1.2700	1.2700	+9.483%	10	3,014	+5.512%
2026-03-16	1.1600	1.1600	1.1600	1.1600	-2.521%	40	3,024	+15.517%
2026-03-12	1.1300	1.1900	1.1300	1.1900	+6.250%	10	2,984	+12.605%
2026-03-10	1.1800	1.1800	1.1200	1.1200	-5.085%	50	2,976	+19.643%
2026-03-06	1.1700	1.1800	1.1700	1.1800	+1.724%	12	3,952	+13.559%
2026-03-05	1.1300	1.1600	1.1300	1.1600	+2.655%	3	3,940	+15.517%
2026-03-02	1.1300	1.1300	1.1300	1.1300	0.000%	1	3,937	+18.584%
2026-02-26	1.1300	1.1300	1.1300	1.1300	+1.802%	20	3,936	+18.584%
2026-02-25	1.1400	1.1400	1.1000	1.1100	-2.632%	80	3,836	+20.721%
2026-02-24	1.1400	1.1400	1.1400	1.1400	-5.000%	1	3,836	+17.544%
2026-02-20	1.2000	1.2000	1.2000	1.2000	0.000%	1	3,835	+11.667%
2026-02-19	1.2000	1.2000	1.2000	1.2000	-2.439%	1	3,834	+11.667%
2026-02-11	1.2300	1.2300	1.2300	1.2300	+4.237%	5	3,834	+8.943%
2026-02-06	1.2300	1.2300	1.1300	1.1800	-7.087%	15	3,839	+13.559%
2026-02-05	1.2400	1.2800	1.2400	1.2700	+13.393%	2,200	3,824	+5.512%
2026-02-03	1.0700	1.1200	1.0700	1.1200	+4.673%	70	4,024	+19.643%
2026-02-02	1.0600	1.0700	1.0600	1.0700	-1.835%	2	4,094	+25.234%
2026-01-30	1.0500	1.0900	1.0500	1.0900	+22.472%	105	4,092	+22.936%
2026-01-28	1.0000	1.0000	0.8900	0.8900	-11.000%	245	4,087	+50.562%
2026-01-27	1.0100	1.0100	0.9500	1.0000	-1.961%	101	3,842	+34.000%
2026-01-26	1.0500	1.0500	1.0100	1.0200	+2.000%	14	3,742	+31.373%
2026-01-23	1.0000	1.0000	1.0000	1.0000	-1.961%	2	3,733	+34.000%
2026-01-22	1.0200	1.0200	1.0200	1.0200	+7.368%	1	3,731	+31.373%
2026-01-21	0.9500	0.9500	0.9500	0.9500	-3.061%	1	3,731	+41.053%
2026-01-15	0.9500	0.9800	0.9500	0.9800	+1.031%	25	3,725	+36.735%
2026-01-14	0.9500	0.9700	0.9500	0.9700	-3.000%	5	3,740	+38.144%
2026-01-13	1.0000	1.0000	0.9900	1.0000	-3.846%	10	3,737	+34.000%
2026-01-12	1.0400	1.0400	1.0400	1.0400	-11.111%	1	3,747	+28.846%
2025-12-31	1.1500	1.2000	1.1200	1.1700	+1.739%	3,349	2,961	+14.530%
2025-12-30	1.1000	1.1500	1.1000	1.1500	+1.770%	3	2,961	+16.522%
2025-12-29	1.0500	1.1300	1.0500	1.1300	+2.727%	456	2,958	+18.584%
2025-12-26	1.1000	1.1000	1.1000	1.1000	+4.762%	5	2,608	+21.818%
2025-12-23	1.0500	1.0500	1.0500	1.0500	+1.942%	500	2,603	+27.619%
2025-12-22	1.0300	1.0300	1.0300	1.0300	0.000%	100	2,103	+30.097%
2025-12-19	1.0600	1.0600	1.0300	1.0300	-9.649%	501	2,008	+30.097%
2025-12-17	1.1400	1.1400	1.1400	1.1400	+2.703%	3	1,752	+17.544%
2025-12-16	1.1100	1.1200	1.1100	1.1100	+5.714%	16	1,749	+20.721%
2025-12-12	1.0500	1.0500	1.0500	1.0500	+1.942%	2	1,736	+27.619%
2025-12-11	1.0600	1.0600	1.0300	1.0300	-17.600%	4	1,734	+30.097%
2025-12-10	1.2500	1.2500	1.2500	1.2500	+16.822%	15	1,737	+7.200%
2025-12-08	1.0700	1.0700	1.0700	1.0700	+1.905%	2	1,737	+25.234%
2025-12-05	1.0500	1.0500	1.0500	1.0500	+0.962%	5	1,736	+27.619%
2025-12-04	1.0500	1.0500	1.0400	1.0400	-0.952%	3	1,731	+28.846%
2025-12-03	1.0000	1.0500	1.0000	1.0500	-1.869%	3	1,732	+27.619%
2025-12-02	1.0700	1.0700	1.0700	1.0700	+1.905%	5	1,732	+25.234%
2025-12-01	1.0500	1.0500	1.0500	1.0500	0.000%	31	1,727	+27.619%
2025-11-26	1.1000	1.1000	1.0500	1.0500	-9.483%	24	1,712	+27.619%
2025-11-21	1.1600	1.1600	1.1600	1.1600	+0.870%	1	1,712	+15.517%
2025-11-20	1.0500	1.1500	1.0500	1.1500	+3.604%	13	1,711	+16.522%
2025-11-19	1.0500	1.1100	1.0500	1.1100	+5.714%	4	1,698	+20.721%
2025-11-18	1.0500	1.0500	1.0500	1.0500	0.000%	6	1,696	+27.619%
2025-11-17	1.0500	1.0500	1.0500	1.0500	+0.962%	1	1,694	+27.619%
2025-11-14	1.0200	1.0400	1.0000	1.0400	+4.000%	112	1,693	+28.846%
2025-11-13	0.9300	1.0000	0.9300	1.0000	+17.647%	10	1,592	+34.000%
2025-11-12	0.8700	0.8700	0.8500	0.8500	+2.410%	7	1,593	+57.647%
2025-11-10	0.8300	0.8300	0.8300	0.8300	+7.792%	1	1,589	+61.446%
2025-10-31	0.7100	0.7700	0.7100	0.7700	0.000%	6	1,588	+74.026%
2025-10-30	0.7100	0.7700	0.7100	0.7700	+1.316%	4	1,588	+74.026%
2025-10-23	0.7600	0.7600	0.7600	0.7600	+20.635%	1	1,589	+76.316%
2025-10-20	0.6500	0.6500	0.6300	0.6300	-12.500%	12	1,589	+112.698%
2025-10-17	0.7500	0.7500	0.7200	0.7200	+7.463%	4	1,581	+86.111%
2025-10-14	0.6700	0.6700	0.6700	0.6700	+3.077%	50	1,581	+100.000%
2025-10-13	0.6500	0.6500	0.6500	0.6500	-2.985%	1	1,631	+106.154%
2025-10-10	0.6700	0.6700	0.6700	0.6700	+3.077%	5	1,631	+100.000%
2025-10-08	0.6500	0.6500	0.6300	0.6500	-7.143%	20	1,636	+106.154%
2025-10-07	0.7000	0.7000	0.7000	0.7000	-1.408%	1	1,647	+91.429%
2025-10-06	0.7100	0.7100	0.7100	0.7100	-5.333%	1	1,647	+88.732%
2025-10-03	0.7000	0.7500	0.7000	0.7500	+4.167%	5	1,647	+78.667%
2025-10-02	0.7000	0.7500	0.7000	0.7200	-7.692%	107	1,649	+86.111%
2025-10-01	0.8000	0.8000	0.7400	0.7800	-2.500%	68	1,652	+71.795%
2025-09-29	0.8000	0.8000	0.8000	0.8000	-5.882%	20	1,653	+67.500%
2025-09-25	0.8500	0.8500	0.8500	0.8500	+11.842%	1	1,633	+57.647%
2025-09-24	0.7600	0.7600	0.7600	0.7600	-7.317%	12	1,632	+76.316%
2025-09-23	0.8300	0.8300	0.7800	0.8200	-3.529%	52	1,632	+63.415%
2025-09-22	0.8500	0.8500	0.8500	0.8500	+2.410%	1	1,631	+57.647%
2025-09-19	0.7500	0.8300	0.7500	0.8300	-2.353%	42	1,632	+61.446%
2025-09-18	0.8300	0.8500	0.7800	0.8500	+1.190%	11	1,600	+57.647%
2025-09-17	0.8300	0.8700	0.8300	0.8400	-1.176%	22	1,604	+59.524%
2025-09-12	0.8500	0.8500	0.8500	0.8500	-3.409%	5	1,624	+57.647%
2025-09-10	0.9000	0.9000	0.8400	0.8800	-4.348%	27	1,629	+52.273%
2025-09-09	0.9500	0.9800	0.9000	0.9200	-11.538%	21	1,637	+45.652%
2025-09-08	1.0400	1.0400	1.0400	1.0400	+1.961%	1	1,645	+28.846%
2025-09-05	1.0300	1.0300	1.0200	1.0200	+6.250%	2	1,644	+31.373%
2025-09-04	0.9900	0.9900	0.9600	0.9600	-4.000%	12	1,642	+39.583%
2025-09-03	1.0000	1.0200	1.0000	1.0000	+2.041%	10	1,630	+34.000%
2025-08-29	1.0000	1.0000	0.9300	0.9800	+3.158%	514	1,610	+36.735%
2025-08-28	0.9500	0.9700	0.9500	0.9500	0.000%	5	1,610	+41.053%
2025-08-27	0.9500	0.9500	0.9500	0.9500	0.000%	10	1,605	+41.053%
2025-08-26	0.9500	0.9500	0.9500	0.9500	0.000%	4	1,595	+41.053%
2025-08-25	0.9500	0.9500	0.9100	0.9500	0.000%	255	1,591	+41.053%
2025-08-22	0.9500	0.9700	0.9400	0.9500	-1.042%	31	1,444	+41.053%
2025-08-20	1.0000	1.0000	0.9600	0.9600	-2.041%	101	1,423	+39.583%
2025-08-19	0.9500	0.9800	0.9400	0.9800	+7.692%	21	1,338	+36.735%
2025-08-18	0.9000	0.9600	0.9000	0.9100	0.000%	277	1,325	+47.253%
2025-08-15	0.8900	0.9100	0.8900	0.9100	+1.111%	4	1,050	+47.253%
2025-08-13	0.9000	0.9000	0.9000	0.9000	+1.124%	10	1,046	+48.889%
2025-08-12	0.8900	0.8900	0.8900	0.8900	+4.706%	25	1,046	+50.562%
2025-08-11	0.8600	0.8600	0.8500	0.8500	0.000%	6	1,021	+57.647%
2025-08-08	0.8500	0.8500	0.8500	0.8500	+1.190%	1	1,017	+57.647%
2025-08-07	0.8000	0.8400	0.8000	0.8400	-3.448%	41	1,017	+59.524%
2025-08-06	0.8600	0.8700	0.8200	0.8700	-8.421%	4	1,033	+54.023%
2025-08-05	0.9500	0.9500	0.9500	0.9500	0.000%	3	1,035	+41.053%
2025-08-04	1.0500	1.0500	0.9500	0.9500	-9.524%	30	1,035	+41.053%
2025-08-01	1.0400	1.0500	1.0400	1.0500	+5.000%	27	1,020	+27.619%
2025-07-31	0.9800	1.0500	0.9800	1.0000	-2.913%	1,601	993	+34.000%
2025-07-30	1.0300	1.0300	1.0300	1.0300	-3.738%	1	1,006	+30.097%
2025-07-29	1.0500	1.0700	1.0100	1.0700	+7.000%	36	1,005	+25.234%
2025-07-25	1.0000	1.0000	1.0000	1.0000	+2.041%	1	971	+34.000%
2025-07-23	1.0200	1.0200	0.9800	0.9800	-2.000%	6	970	+36.735%
2025-07-22	0.9900	1.0200	0.9900	1.0000	+11.111%	24	965	+34.000%
2025-07-18	0.9000	0.9000	0.9000	0.9000	-2.174%	1	942	+48.889%
2025-07-17	0.9500	0.9500	0.8400	0.9200	+1.099%	12	941	+45.652%
2025-07-16	0.9500	0.9900	0.9100	0.9100	-9.000%	58	951	+47.253%
2025-07-15	1.0000	1.0000	1.0000	1.0000	+5.263%	10	946	+34.000%
2025-07-11	0.9000	0.9500	0.9000	0.9500	+4.396%	45	936	+41.053%
2025-07-08	0.9000	0.9100	0.8900	0.9100	-4.211%	14	891	+47.253%
2025-07-07	0.8000	1.0000	0.8000	0.9500	-10.377%	28	878	+41.053%
2025-07-03	1.0500	1.0600	1.0500	1.0600	-5.357%	6	856	+26.415%
2025-07-02	1.1200	1.1200	1.1200	1.1200	-8.943%	1	856	+19.643%
2025-06-26	1.2000	1.2300	1.2000	1.2300	+10.811%	3	857	+8.943%
2025-06-17	1.0500	1.1500	1.0500	1.1100	+0.909%	32	854	+20.721%
2025-06-16	1.1000	1.1000	1.1000	1.1000	0.000%	22	824	+21.818%
2025-06-12	1.1000	1.1000	1.1000	1.1000	+4.762%	2	806	+21.818%
2025-06-04	1.0500	1.0500	1.0500	1.0500	-5.405%	1	807	+27.619%
2025-06-02	1.1100	1.1100	1.1100	1.1100	+5.714%	1	807	+20.721%
2025-05-23	1.0500	1.0500	1.0500	1.0500	-4.545%	402	606	+27.619%
2025-05-22	1.1000	1.1000	1.1000	1.1000	-3.509%	1	606	+21.818%
2025-05-20	1.1500	1.1500	1.1400	1.1400	-0.870%	3	606	+17.544%
2025-05-19	1.1500	1.1500	1.1500	1.1500	0.000%	6	609	+16.522%
2025-05-16	1.1500	1.1500	1.1500	1.1500	-8.000%	440	609	+16.522%
2025-05-15	1.2500	1.2500	1.2500	1.2500	+4.167%	5	389	+7.200%
2025-05-13	1.2000	1.2000	1.2000	1.2000	0.000%	200	384	+11.667%
2025-05-12	1.2000	1.2000	1.2000	1.2000	-14.286%	3	184	+11.667%
2025-04-15	1.4000	1.4000	1.4000	1.4000	+1.449%	1	181	-4.286%
2025-04-14	1.3800	1.3800	1.3800	1.3800	+7.812%	5	180	-2.899%
2025-04-02	1.2800	1.2800	1.2800	1.2800	-1.538%	2	185	+4.688%
2025-03-31	1.3000	1.3000	1.3000	1.3000	0.000%	1	187	+3.077%
2025-03-28	1.2000	1.3000	1.2000	1.3000	+4.000%	32	186	+3.077%
2025-03-26	1.2500	1.2500	1.2500	1.2500	+8.696%	3	170	+7.200%
2025-03-25	1.1500	1.1500	1.1500	1.1500	-9.449%	5	167	+16.522%
2025-03-14	1.2600	1.2700	1.2600	1.2700	0.000%	4	162	+5.512%
2025-03-03	1.2700	1.2700	1.2700	1.2700	+1.600%	1	160	+5.512%
2025-02-28	1.2500	1.2500	1.2500	1.2500	+4.167%	2	161	+7.200%
2025-02-21	1.2000	1.2000	1.2000	1.2000	-1.639%	4	160	+11.667%
2025-01-27	0.6900	1.2300	0.6900	1.2200	-2.400%	50	158	+9.836%
2025-01-10	1.2500	1.2500	1.2500	1.2500	+5.932%	2	108	+7.200%
2025-01-07	1.1800	1.1800	1.1800	1.1800	-10.606%	1	109	+13.559%
2024-12-30	1.3200	1.3200	1.3200	1.3200	+24.528%	2	110	+1.515%
2024-12-16	1.1400	1.1400	1.0600	1.0600	-11.667%	78	30	+26.415%
2024-11-18	1.2000	1.2000	1.2000	1.2000	+15.385%	2	30	+11.667%
2024-10-22	1.0400	1.0400	1.0400	1.0400	-0.952%	1	28	+28.846%
2024-10-21	1.0000	1.0500	1.0000	1.0500	+0.962%	7	28	+27.619%
2024-10-18	1.0400	1.0400	1.0400	1.0400	-3.704%	20	21	+28.846%
2024-10-16	1.0800	1.0800	1.0800	1.0800	-16.923%	1	12	+24.074%
2024-10-10	1.1200	1.3000	1.1200	1.3000	+30.000%	2	13	+3.077%
2024-09-24	1.0000	1.0000	1.0000	1.0000	0.000%	10	12	+34.000%
2024-09-20	1.0000	1.0000	1.0000	1.0000	0.000%	4	2	+34.000%

.dark-mode .mXzfTg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mXzfTg{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20270115P2.5BTBT Jan 15 2027 2.50 Put (BTBT270115P00002500)option OPRA

BTBT20270115P2.5
BTBT Jan 15 2027 2.50 Put (BTBT270115P00002500)
option OPRA