Dark

BTBT20270115P2
BTBT Jan 15 2027 2.00 Put (BTBT270115P00002000)
option OPRA

EOD

Jul 30, 2026

0.8200-13.684%(-0.1300)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.8200	0.8200	0.8200	0.8200	-13.684%	1	6,424	0.000%
2026-07-29	0.8600	0.9500	0.8600	0.9500	+4.396%	11	6,423	-13.684%
2026-07-28	0.9100	0.9100	0.9100	0.9100	+3.409%	1	6,412	-9.890%
2026-07-27	0.8800	0.8800	0.8800	0.8800	+7.317%	23	6,411	-6.818%
2026-07-24	0.8200	0.8200	0.8200	0.8200	+7.895%	2	6,388	0.000%
2026-07-22	0.7700	0.7700	0.7600	0.7600	-2.564%	7	6,390	+7.895%
2026-07-20	0.7800	0.7800	0.7800	0.7800	-9.302%	1	6,390	+5.128%
2026-07-17	0.8700	0.8700	0.8600	0.8600	+6.173%	52	6,390	-4.651%
2026-07-16	0.8000	0.8100	0.8000	0.8100	+5.195%	43	6,362	+1.235%
2026-07-13	0.7700	0.7700	0.7700	0.7700	+2.667%	1	6,361	+6.494%
2026-07-10	0.7500	0.7500	0.7500	0.7500	-2.597%	1	6,361	+9.333%
2026-07-08	0.7600	0.7800	0.7400	0.7700	-3.750%	103	6,362	+6.494%
2026-07-07	0.8000	0.8000	0.8000	0.8000	+9.589%	25	6,261	+2.500%
2026-07-06	0.7400	0.7400	0.7300	0.7300	-5.195%	35	6,261	+12.329%
2026-07-02	0.7700	0.7700	0.7700	0.7700	+6.944%	75	6,187	+6.494%
2026-07-01	0.7200	0.7200	0.7200	0.7200	-1.370%	2	6,187	+13.889%
2026-06-29	0.7200	0.7300	0.7000	0.7300	+4.286%	102	6,185	+12.329%
2026-06-26	0.7000	0.7000	0.7000	0.7000	0.000%	25	6,184	+17.143%
2026-06-25	0.7000	0.7000	0.7000	0.7000	+4.478%	50	6,184	+17.143%
2026-06-24	0.6500	0.6800	0.6500	0.6700	+13.559%	680	6,184	+22.388%
2026-06-23	0.5900	0.5900	0.5900	0.5900	+5.357%	50	6,146	+38.983%
2026-06-22	0.6000	0.6000	0.5600	0.5600	-18.841%	581	6,146	+46.429%
2026-06-18	0.6100	0.6900	0.6100	0.6900	+6.154%	82	5,785	+18.841%
2026-06-17	0.6300	0.6500	0.6200	0.6500	0.000%	34	5,785	+26.154%
2026-06-16	0.6300	0.6500	0.6300	0.6500	-8.451%	185	5,784	+26.154%
2026-06-15	0.6500	0.8200	0.6500	0.7100	+2.899%	85	5,784	+15.493%
2026-06-09	0.6900	0.6900	0.6900	0.6900	-12.658%	100	5,733	+18.841%
2026-06-05	0.7500	0.7900	0.7500	0.7900	+11.268%	103	5,700	+3.797%
2026-06-04	0.7100	0.7200	0.6900	0.7100	+4.412%	24	5,700	+15.493%
2026-06-03	0.6100	0.6800	0.6100	0.6800	+13.333%	4,941	5,694	+20.588%
2026-06-02	0.5900	0.6000	0.5900	0.6000	+5.263%	100	2,380	+36.667%
2026-06-01	0.5700	0.5700	0.5700	0.5700	0.000%	13	2,381	+43.860%
2026-05-29	0.5700	0.5700	0.5700	0.5700	+1.786%	5	2,371	+43.860%
2026-05-28	0.5600	0.5600	0.5600	0.5600	-1.754%	5	2,371	+46.429%
2026-05-26	0.5900	0.5900	0.5500	0.5700	0.000%	14	2,376	+43.860%
2026-05-22	0.5700	0.5700	0.5700	0.5700	-18.571%	1	2,388	+43.860%
2026-05-15	0.6200	0.7000	0.6200	0.7000	+20.690%	33	2,388	+17.143%
2026-05-13	0.5800	0.5800	0.5800	0.5800	-3.333%	1	2,375	+41.379%
2026-05-12	0.6000	0.6000	0.6000	0.6000	+9.091%	5	2,369	+36.667%
2026-05-11	0.5900	0.5900	0.5300	0.5500	-9.836%	21	2,369	+49.091%
2026-05-08	0.6700	0.6700	0.6100	0.6100	-6.154%	12	2,369	+34.426%
2026-05-07	0.6400	0.6500	0.6200	0.6500	+3.175%	113	2,358	+26.154%
2026-05-06	0.6600	0.6600	0.6300	0.6300	-18.182%	116	2,407	+30.159%
2026-05-01	0.7700	0.7700	0.7700	0.7700	+4.054%	72	2,456	+6.494%
2026-04-27	0.7400	0.7400	0.7400	0.7400	0.000%	2	2,456	+10.811%
2026-04-24	0.7400	0.7400	0.7400	0.7400	0.000%	3	2,456	+10.811%
2026-04-22	0.7200	0.7400	0.7200	0.7400	-1.333%	1,001	2,455	+10.811%
2026-04-17	0.7800	0.7800	0.7500	0.7500	-8.537%	104	1,589	+9.333%
2026-04-14	0.8200	0.8200	0.8200	0.8200	-7.865%	200	1,594	0.000%
2026-04-10	0.8700	0.8900	0.8700	0.8900	-5.319%	25	1,594	-7.865%
2026-04-07	0.9100	0.9400	0.9100	0.9400	+5.618%	234	1,615	-12.766%
2026-04-06	0.8900	0.8900	0.8900	0.8900	-2.198%	2	1,497	-7.865%
2026-04-01	0.9100	0.9100	0.9100	0.9100	+1.111%	202	1,499	-9.890%
2026-03-31	0.9000	0.9000	0.9000	0.9000	-5.263%	200	1,630	-8.889%
2026-03-30	0.9400	0.9500	0.9400	0.9500	+5.556%	10	1,493	-13.684%
2026-03-27	0.8900	0.9000	0.8900	0.9000	0.000%	2	1,502	-8.889%
2026-03-26	0.9000	0.9000	0.9000	0.9000	+13.924%	2	1,504	-8.889%
2026-03-25	0.7900	0.7900	0.7900	0.7900	0.000%	2	1,506	+3.797%
2026-03-16	0.7900	0.7900	0.7900	0.7900	-1.250%	100	1,506	+3.797%
2026-03-12	0.8000	0.8000	0.8000	0.8000	+3.896%	2	1,406	+2.500%
2026-03-06	0.7900	0.7900	0.7700	0.7700	-1.282%	3	1,414	+6.494%
2026-03-05	0.7800	0.7800	0.7800	0.7800	+9.859%	400	1,414	+5.128%
2026-03-04	0.7500	0.7500	0.7100	0.7100	-2.740%	102	1,623	+15.493%
2026-02-26	0.7300	0.7300	0.7300	0.7300	-5.195%	1	1,521	+12.329%
2026-02-25	0.7700	0.7700	0.7700	0.7700	0.000%	21	1,518	+6.494%
2026-02-24	0.7700	0.7700	0.7700	0.7700	-3.750%	50	1,518	+6.494%
2026-02-23	0.8000	0.8000	0.8000	0.8000	0.000%	20	1,518	+2.500%
2026-02-19	0.8000	0.8000	0.8000	0.8000	+6.667%	1	1,518	+2.500%
2026-02-18	0.7900	0.7900	0.7500	0.7500	-5.063%	3	1,519	+9.333%
2026-02-12	0.7900	0.7900	0.7900	0.7900	0.000%	2	1,520	+3.797%
2026-02-11	0.7900	0.7900	0.7900	0.7900	+3.947%	1	1,520	+3.797%
2026-02-09	0.7600	0.7600	0.7600	0.7600	0.000%	1	1,519	+7.895%
2026-02-06	0.7600	0.7600	0.7500	0.7600	-12.644%	680	1,518	+7.895%
2026-02-05	0.8000	0.8700	0.8000	0.8700	+14.474%	8	1,331	-5.747%
2026-02-04	0.7700	0.7700	0.7500	0.7600	+11.765%	143	1,324	+7.895%
2026-02-03	0.6800	0.6800	0.6800	0.6800	-2.857%	1	1,316	+20.588%
2026-02-02	0.7000	0.7000	0.7000	0.7000	+1.449%	5	1,315	+17.143%
2026-01-30	0.6600	0.6900	0.6600	0.6900	+6.154%	4	1,310	+18.841%
2026-01-29	0.6500	0.6500	0.6500	0.6500	+1.563%	5	1,310	+26.154%
2026-01-27	0.6400	0.6400	0.6400	0.6400	-3.030%	5	1,313	+28.125%
2026-01-26	0.6900	0.6900	0.6500	0.6600	+1.538%	309	1,313	+24.242%
2026-01-23	0.6500	0.6500	0.6500	0.6500	-1.515%	1	1,049	+26.154%
2026-01-22	0.6600	0.6600	0.6600	0.6600	-1.493%	2	1,049	+24.242%
2026-01-21	0.6700	0.6700	0.6700	0.6700	+1.515%	1	1,047	+22.388%
2026-01-20	0.6600	0.6600	0.6600	0.6600	+4.762%	6	1,047	+24.242%
2026-01-16	0.6100	0.6300	0.6100	0.6300	-1.563%	22	1,039	+30.159%
2026-01-15	0.6000	0.6400	0.6000	0.6400	-1.538%	1,816	1,039	+28.125%
2026-01-14	0.6500	0.6500	0.6500	0.6500	0.000%	10	2,069	+26.154%
2026-01-13	0.6500	0.6500	0.6300	0.6500	-1.515%	12	2,069	+26.154%
2026-01-12	0.6600	0.6600	0.6600	0.6600	-5.714%	10	2,069	+24.242%
2026-01-09	0.7000	0.7000	0.7000	0.7000	0.000%	3	2,067	+17.143%
2026-01-08	0.7000	0.7000	0.7000	0.7000	0.000%	1	2,067	+17.143%
2026-01-05	0.7100	0.7400	0.6700	0.7000	-4.110%	16	2,068	+17.143%
2026-01-02	0.7500	0.7700	0.7300	0.7300	-5.195%	22	2,068	+12.329%
2025-12-31	0.7700	0.7900	0.7700	0.7700	+1.316%	1,877	567	+6.494%
2025-12-30	0.7200	0.8000	0.7200	0.7600	+4.110%	42	567	+7.895%
2025-12-26	0.7100	0.7300	0.7100	0.7300	+2.817%	6	534	+12.329%
2025-12-24	0.7100	0.7100	0.7100	0.7100	+1.429%	5	525	+15.493%
2025-12-22	0.7000	0.7000	0.7000	0.7000	-1.408%	3	528	+17.143%
2025-12-19	0.7000	0.7100	0.7000	0.7100	-5.333%	11	528	+15.493%
2025-12-18	0.7500	0.7500	0.7400	0.7500	-2.597%	5	525	+9.333%
2025-12-17	0.7500	0.8000	0.7500	0.7700	+2.667%	34	524	+6.494%
2025-12-16	0.7500	0.7500	0.7500	0.7500	0.000%	2	492	+9.333%
2025-12-15	0.7000	0.7500	0.7000	0.7500	+7.143%	13	491	+9.333%
2025-12-11	0.7000	0.7000	0.7000	0.7000	+2.941%	2	478	+17.143%
2025-12-09	0.7000	0.7000	0.6800	0.6800	-2.857%	3	478	+20.588%
2025-12-08	0.7000	0.7000	0.7000	0.7000	0.000%	1	478	+17.143%
2025-12-05	0.7000	0.7000	0.7000	0.7000	0.000%	1	477	+17.143%
2025-12-04	0.7000	0.7000	0.7000	0.7000	-1.408%	2	476	+17.143%
2025-12-02	0.7100	0.7200	0.6800	0.7100	-5.333%	19	476	+15.493%
2025-12-01	0.7500	0.7500	0.7100	0.7500	+4.167%	8	458	+9.333%
2025-11-28	0.7200	0.7200	0.7200	0.7200	0.000%	1	457	+13.889%
2025-11-26	0.7600	0.7600	0.7200	0.7200	-4.000%	8	448	+13.889%
2025-11-24	0.7900	0.7900	0.7500	0.7500	-6.250%	7	448	+9.333%
2025-11-21	0.7500	0.8000	0.7500	0.8000	+2.564%	9	451	+2.500%
2025-11-20	0.7500	0.7800	0.7500	0.7800	+20.000%	4	447	+5.128%
2025-11-18	0.6800	0.6900	0.6500	0.6500	-7.143%	12	443	+26.154%
2025-11-17	0.7300	0.7300	0.7000	0.7000	-1.408%	7	431	+17.143%
2025-11-14	0.7100	0.7100	0.7100	0.7100	+9.231%	5	426	+15.493%
2025-11-13	0.6500	0.6500	0.6500	0.6500	+18.182%	1	429	+26.154%
2025-11-12	0.5500	0.5500	0.5500	0.5500	+3.774%	5	429	+49.091%
2025-11-06	0.5300	0.5300	0.5300	0.5300	-1.852%	1	424	+54.717%
2025-11-04	0.5300	0.5500	0.5300	0.5400	+14.894%	3	423	+51.852%
2025-11-03	0.4700	0.4700	0.4700	0.4700	-6.000%	3	423	+74.468%
2025-10-30	0.4100	0.5200	0.4100	0.5000	-3.846%	14	423	+64.000%
2025-10-23	0.5200	0.5200	0.5200	0.5200	+30.000%	1	432	+57.692%
2025-10-20	0.4000	0.4000	0.4000	0.4000	-14.894%	33	432	+105.000%
2025-10-17	0.4700	0.4700	0.4700	0.4700	+4.444%	1	419	+74.468%
2025-10-16	0.4500	0.4500	0.4500	0.4500	+7.143%	100	418	+82.222%
2025-10-15	0.4200	0.4200	0.4200	0.4200	+5.000%	5	341	+95.238%
2025-10-14	0.4000	0.4000	0.4000	0.4000	-11.111%	1	336	+105.000%
2025-10-03	0.4500	0.4600	0.4500	0.4500	+12.500%	20	337	+82.222%
2025-10-02	0.4000	0.4000	0.4000	0.4000	-14.894%	10	323	+105.000%
2025-10-01	0.5000	0.5000	0.4700	0.4700	-14.545%	16	313	+74.468%
2025-09-23	0.5500	0.5500	0.5500	0.5500	-6.780%	1	311	+49.091%
2025-09-17	0.5300	0.5900	0.5300	0.5900	+3.509%	3	312	+38.983%
2025-09-15	0.5300	0.5700	0.5300	0.5700	-14.925%	2	313	+43.860%
2025-09-05	0.6800	0.6800	0.6100	0.6700	+3.077%	17	313	+22.388%
2025-08-29	0.7000	0.7000	0.6500	0.6500	+3.175%	6	314	+26.154%
2025-08-28	0.6300	0.6300	0.6300	0.6300	+5.000%	1	314	+30.159%
2025-08-22	0.6000	0.6000	0.6000	0.6000	-6.250%	1	313	+36.667%
2025-08-19	0.6500	0.6500	0.6300	0.6400	+8.475%	16	313	+28.125%
2025-08-11	0.5100	0.5900	0.5100	0.5900	0.000%	2	318	+38.983%
2025-08-08	0.6000	0.6000	0.5900	0.5900	+3.509%	2	318	+38.983%
2025-08-07	0.5700	0.5700	0.5700	0.5700	-1.724%	1	320	+43.860%
2025-08-06	0.5800	0.5800	0.5800	0.5800	-3.333%	10	321	+41.379%
2025-08-05	0.6100	0.6300	0.6000	0.6000	-7.692%	5	312	+36.667%
2025-08-04	0.6500	0.6500	0.6500	0.6500	-13.333%	4	315	+26.154%
2025-07-29	0.7500	0.7500	0.7500	0.7500	+7.143%	2	311	+9.333%
2025-07-28	0.7000	0.7000	0.7000	0.7000	+12.903%	8	311	+17.143%
2025-07-18	0.5600	0.6200	0.5600	0.6200	-8.824%	2	303	+32.258%
2025-07-16	0.6700	0.6800	0.6700	0.6800	0.000%	105	301	+20.588%
2025-07-15	0.6700	0.6900	0.6300	0.6800	0.000%	97	231	+20.588%
2025-07-14	0.6800	0.6900	0.6800	0.6800	+3.030%	3	140	+20.588%
2025-07-09	0.6300	0.6600	0.6300	0.6600	+3.125%	2	137	+24.242%
2025-07-08	0.6000	0.6400	0.6000	0.6400	-1.538%	64	136	+28.125%
2025-07-07	0.7000	0.7000	0.6500	0.6500	-18.750%	11	129	+26.154%
2025-07-03	0.7000	0.8000	0.7000	0.8000	-11.111%	6	144	+2.500%
2025-07-01	0.8000	0.9000	0.8000	0.9000	+5.882%	9	144	-8.889%
2025-06-30	0.8500	0.8500	0.8500	0.8500	-1.163%	4	139	-3.529%
2025-06-27	0.8300	0.8600	0.8300	0.8600	-11.340%	5	135	-4.651%
2025-06-26	0.8700	0.9700	0.8700	0.9700	+15.476%	2	131	-15.464%
2025-06-20	0.8400	0.8400	0.8400	0.8400	+6.329%	2	131	-2.381%
2025-06-05	0.8000	0.8000	0.7900	0.7900	-4.819%	100	132	+3.797%
2025-06-03	0.8300	0.8300	0.8300	0.8300	+15.278%	50	207	-1.205%
2025-05-21	0.7500	0.7500	0.7200	0.7200	-18.182%	4	257	+13.889%
2025-05-16	0.8800	0.8800	0.8800	0.8800	+3.529%	20	253	-6.818%
2025-05-15	0.8500	0.8500	0.8500	0.8500	-2.299%	2	243	-3.529%
2025-05-14	0.9000	0.9000	0.8700	0.8700	-2.247%	10	241	-5.747%
2025-05-12	0.9000	0.9000	0.8900	0.8900	-1.111%	2	251	-7.865%
2025-05-08	0.9000	0.9000	0.9000	0.9000	-3.226%	2	253	-8.889%
2025-05-07	0.9300	0.9300	0.9300	0.9300	0.000%	5	255	-11.828%
2025-05-06	0.9300	0.9300	0.9300	0.9300	-2.105%	1	250	-11.828%
2025-04-30	0.9500	0.9500	0.9500	0.9500	+5.556%	11	250	-13.684%
2025-04-29	0.9400	0.9400	0.9000	0.9000	-5.263%	25	239	-8.889%
2025-04-25	0.9500	0.9500	0.9500	0.9500	0.000%	4	214	-13.684%
2025-04-24	0.9400	0.9500	0.9400	0.9500	0.000%	2	216	-13.684%
2025-04-23	0.9500	0.9500	0.9500	0.9500	-5.000%	2	217	-13.684%
2025-04-21	1.0000	1.0000	1.0000	1.0000	-2.913%	20	215	-18.000%
2025-04-17	1.0300	1.0300	1.0300	1.0300	+3.000%	2	195	-20.388%
2025-04-16	1.0000	1.0000	1.0000	1.0000	-1.961%	3	195	-18.000%
2025-04-15	1.0200	1.0200	1.0200	1.0200	+7.368%	2	192	-19.608%
2025-04-09	0.9500	0.9500	0.9500	0.9500	-5.000%	100	190	-13.684%
2025-04-07	1.0000	1.0000	1.0000	1.0000	-1.961%	2	95	-18.000%
2025-04-04	0.9900	1.0200	0.9700	1.0200	+6.250%	68	93	-19.608%
2025-04-03	0.9500	1.0000	0.9500	0.9600	+5.495%	24	73	-14.583%
2025-04-02	0.9300	0.9300	0.9100	0.9100	-4.211%	3	62	-9.890%
2025-04-01	0.9500	0.9500	0.9500	0.9500	+3.261%	3	59	-13.684%
2025-03-31	0.9900	0.9900	0.9200	0.9200	0.000%	4	56	-10.870%
2025-03-28	0.9200	0.9200	0.9200	0.9200	+4.545%	20	55	-10.870%
2025-03-26	0.8800	0.8800	0.8800	0.8800	+2.326%	1	45	-6.818%
2025-03-24	0.8500	0.8600	0.8500	0.8600	-3.371%	3	44	-4.651%
2025-03-21	0.8900	0.8900	0.8800	0.8900	-2.198%	52	43	-7.865%
2025-03-20	0.9100	0.9100	0.9100	0.9100	-2.151%	1	18	-9.890%
2025-03-18	0.9300	0.9300	0.9300	0.9300	+2.198%	2	17	-11.828%
2025-03-14	0.9100	0.9100	0.9100	0.9100	-4.211%	12	17	-9.890%
2025-03-10	0.9500	0.9500	0.9500	0.9500	-2.062%	2	11	-13.684%
2025-03-04	0.9700	0.9700	0.9700	0.9700	+15.476%	2	11	-15.464%
2025-02-27	0.8300	0.8400	0.8300	0.8400	-11.579%	5	11	-2.381%
2025-02-26	0.9500	0.9500	0.9500	0.9500	+18.750%	1	6	-13.684%
2025-02-13	0.8000	0.8000	0.8000	0.8000	-46.309%	2	3	+2.500%
2024-09-25	1.4900	1.4900	1.4900	1.4900	+106.944%	3	3	-44.966%
2024-09-20	0.7200	0.7200	0.7200	0.7200	+26.316%	4	3	+13.889%
2024-09-16	0.5700	0.5700	0.5700	0.5700	0.000%	1	1	+43.860%

.dark-mode .VTT9lr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VTT9lr{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20270115P2BTBT Jan 15 2027 2.00 Put (BTBT270115P00002000)option OPRA

BTBT20270115P2
BTBT Jan 15 2027 2.00 Put (BTBT270115P00002000)
option OPRA