Dark

BTBT20270115P3
BTBT Jan 15 2027 3.00 Put (BTBT270115P00003000)
option OPRA

EOD

Jul 27, 2026

1.73+10.191%(+0.16)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.6900	1.7300	1.6900	1.7300	+10.191%	10	7,391	0.000%
2026-07-08	1.5800	1.5800	1.5700	1.5700	+8.276%	8	7,401	+10.191%
2026-07-02	1.4500	1.4500	1.4500	1.4500	-3.333%	1	7,399	+19.310%
2026-07-01	1.5000	1.5000	1.5000	1.5000	+17.188%	10	7,399	+15.333%
2026-06-22	1.2800	1.2800	1.2800	1.2800	-10.490%	1	7,389	+35.156%
2026-06-18	1.4300	1.4300	1.4300	1.4300	+4.380%	10	7,400	+20.979%
2026-06-17	1.3700	1.3700	1.3700	1.3700	0.000%	20	7,400	+26.277%
2026-06-16	1.4200	1.4200	1.3700	1.3700	-9.868%	4	7,380	+26.277%
2026-06-11	1.5200	1.5200	1.5200	1.5200	-5.000%	20	7,380	+13.816%
2026-06-05	1.6000	1.6000	1.6000	1.6000	+6.667%	10	7,360	+8.125%
2026-06-04	1.5000	1.5000	1.5000	1.5000	+5.634%	20	7,350	+15.333%
2026-06-03	1.3400	1.4300	1.3400	1.4200	+4.412%	72	7,330	+21.831%
2026-05-29	1.3600	1.3600	1.3600	1.3600	+4.615%	5	7,322	+27.206%
2026-05-28	1.3200	1.3200	1.3000	1.3000	-3.704%	2	7,327	+33.077%
2026-05-22	1.3500	1.3600	1.3500	1.3500	+7.143%	50	7,329	+28.148%
2026-05-14	1.2600	1.2600	1.2600	1.2600	-12.500%	7	7,329	+37.302%
2026-05-12	1.2900	1.4400	1.2900	1.4400	+10.769%	60	7,349	+20.139%
2026-05-11	1.3000	1.3000	1.3000	1.3000	-7.143%	227	7,349	+33.077%
2026-05-08	1.4000	1.4000	1.4000	1.4000	-0.709%	1	7,294	+23.571%
2026-05-06	1.4200	1.4200	1.4100	1.4100	-10.759%	26	7,293	+22.695%
2026-05-04	1.5800	1.5800	1.5800	1.5800	+3.268%	13	7,277	+9.494%
2026-04-22	1.5300	1.5300	1.5300	1.5300	-2.548%	1	7,277	+13.072%
2026-04-20	1.6100	1.6100	1.5700	1.5700	-3.681%	5	7,276	+10.191%
2026-04-14	1.6300	1.6300	1.6300	1.6300	-10.440%	10	7,278	+6.135%
2026-04-07	1.8200	1.8200	1.8200	1.8200	+1.676%	400	7,268	-4.945%
2026-03-31	1.8000	1.8000	1.7900	1.7900	+7.186%	30	7,668	-3.352%
2026-03-24	1.6700	1.6700	1.6700	1.6700	+4.375%	1	7,638	+3.593%
2026-03-18	1.5900	1.6000	1.5900	1.6000	+1.266%	11	7,639	+8.125%
2026-03-17	1.5800	1.5800	1.5800	1.5800	-0.629%	1	7,648	+9.494%
2026-03-13	1.6000	1.6000	1.5900	1.5900	-0.625%	3	7,648	+8.805%
2026-03-06	1.6000	1.6000	1.6000	1.6000	+1.911%	12	7,646	+8.125%
2026-03-05	1.5700	1.5800	1.5600	1.5700	-1.875%	11,123	7,658	+10.191%
2026-03-03	1.6000	1.6000	1.6000	1.6000	+3.226%	1	12,598	+8.125%
2026-03-02	1.5500	1.6100	1.5500	1.5500	+0.649%	5	12,598	+11.613%
2026-02-26	1.5400	1.5400	1.5400	1.5400	+0.654%	20	12,598	+12.338%
2026-02-25	1.5500	1.5500	1.5300	1.5300	-3.165%	40	12,538	+13.072%
2026-02-24	1.5800	1.5800	1.5800	1.5800	-2.469%	7	12,538	+9.494%
2026-02-23	1.6400	1.6400	1.6200	1.6200	+3.185%	30	12,538	+6.790%
2026-02-20	1.5700	1.5700	1.5700	1.5700	-0.633%	1	12,518	+10.191%
2026-02-17	1.5900	1.5900	1.5800	1.5800	+1.935%	2	12,517	+9.494%
2026-02-13	1.5600	1.5600	1.5500	1.5500	-1.899%	2	12,517	+11.613%
2026-02-12	1.5800	1.5800	1.5800	1.5800	-1.863%	1	12,517	+9.494%
2026-02-11	1.6100	1.6100	1.6100	1.6100	+5.229%	1	12,517	+7.453%
2026-02-09	1.5300	1.5300	1.5300	1.5300	-0.649%	11	12,518	+13.072%
2026-02-06	1.5400	1.5400	1.5400	1.5400	-7.229%	10	12,507	+12.338%
2026-02-05	1.6600	1.6600	1.6600	1.6600	+14.483%	1	12,497	+4.217%
2026-02-02	1.4400	1.4500	1.4400	1.4500	+2.837%	10	12,498	+19.310%
2026-01-26	1.4100	1.4100	1.4100	1.4100	0.000%	2	12,488	+22.695%
2026-01-23	1.4100	1.4300	1.4100	1.4100	-0.704%	544	12,488	+22.695%
2026-01-22	1.4200	1.4200	1.4200	1.4200	+2.158%	5	11,944	+21.831%
2026-01-20	1.4000	1.4000	1.3700	1.3900	+6.107%	62	11,946	+24.460%
2026-01-16	1.3500	1.3500	1.3000	1.3100	+0.769%	51	11,926	+32.061%
2026-01-15	1.3000	1.3000	1.3000	1.3000	-3.704%	1	11,926	+33.077%
2026-01-14	1.3500	1.3500	1.3500	1.3500	-6.250%	1	11,925	+28.148%
2026-01-05	1.4600	1.4600	1.4400	1.4400	-4.000%	2	11,923	+20.139%
2026-01-02	1.5000	1.5000	1.5000	1.5000	-6.250%	1	11,923	+15.333%
2025-12-31	1.6000	1.6000	1.6000	1.6000	+4.575%	11	11,933	+8.125%
2025-12-30	1.5300	1.5300	1.5300	1.5300	+4.795%	1	11,933	+13.072%
2025-12-24	1.4600	1.4600	1.4600	1.4600	+2.817%	1	11,932	+18.493%
2025-12-19	1.4200	1.4200	1.4200	1.4200	-5.333%	2,719	11,932	+21.831%
2025-12-18	1.5000	1.5100	1.5000	1.5000	-1.961%	550	9,215	+15.333%
2025-12-17	1.5200	1.5300	1.5000	1.5300	+10.072%	14	8,665	+13.072%
2025-12-11	1.4000	1.4200	1.3500	1.3900	+2.963%	10	8,651	+24.460%
2025-12-10	1.4000	1.4000	1.3500	1.3500	-3.571%	1,118	8,643	+28.148%
2025-12-09	1.4000	1.4000	1.4000	1.4000	-2.778%	1	7,525	+23.571%
2025-12-02	1.4400	1.4400	1.4400	1.4400	+3.597%	10	7,525	+20.139%
2025-11-28	1.3900	1.3900	1.3900	1.3900	-5.442%	50	7,515	+24.460%
2025-11-26	1.4700	1.4700	1.4700	1.4700	+0.685%	1	7,466	+17.687%
2025-11-24	1.4600	1.4600	1.4600	1.4600	-5.806%	1	7,466	+18.493%
2025-11-21	1.5500	1.5500	1.5500	1.5500	+3.333%	1	7,465	+11.613%
2025-11-20	1.5000	1.5000	1.5000	1.5000	0.000%	4	7,465	+15.333%
2025-11-19	1.5000	1.5000	1.5000	1.5000	+7.143%	5	7,461	+15.333%
2025-11-18	1.4500	1.4500	1.4000	1.4000	+12.000%	2	7,456	+23.571%
2025-11-12	1.2500	1.2500	1.2500	1.2500	+4.167%	9	7,455	+38.400%
2025-11-11	1.2000	1.2000	1.2000	1.2000	+2.564%	1	7,445	+44.167%
2025-11-10	1.1700	1.1700	1.1700	1.1700	-2.500%	1	7,445	+47.863%
2025-11-07	1.2200	1.2500	1.2000	1.2000	0.000%	14	7,444	+44.167%
2025-11-06	1.2000	1.2000	1.1500	1.2000	+4.348%	265	7,451	+44.167%
2025-11-05	1.1500	1.1500	1.1500	1.1500	+0.877%	2	7,223	+50.435%
2025-11-04	1.1500	1.1700	1.1200	1.1400	+1.786%	12	7,221	+51.754%
2025-10-30	1.0600	1.1200	1.0600	1.1200	+6.667%	4	7,209	+54.464%
2025-10-27	1.0500	1.0500	1.0500	1.0500	+2.941%	1	7,210	+64.762%
2025-10-21	1.0000	1.0200	0.9600	1.0200	+7.368%	568	7,210	+69.608%
2025-10-20	0.9500	0.9500	0.9500	0.9500	-9.524%	2	7,191	+82.105%
2025-10-17	1.0500	1.0500	1.0500	1.0500	+9.375%	1	7,193	+64.762%
2025-10-15	0.9400	0.9700	0.9400	0.9600	+3.226%	37	7,193	+80.208%
2025-10-14	0.9500	0.9500	0.9000	0.9300	-6.061%	121	7,177	+86.022%
2025-10-10	0.8800	0.9900	0.8800	0.9900	-1.000%	4	7,115	+74.747%
2025-10-08	0.9500	1.0000	0.9500	1.0000	0.000%	3	7,114	+73.000%
2025-10-07	1.0000	1.0000	1.0000	1.0000	+3.093%	1	7,115	+73.000%
2025-10-06	0.9800	0.9800	0.9700	0.9700	-11.818%	2	7,115	+78.351%
2025-10-03	1.0000	1.1000	1.0000	1.1000	+6.796%	44	7,115	+57.273%
2025-10-02	1.0500	1.0500	1.0000	1.0300	-6.364%	14	7,119	+67.961%
2025-10-01	1.1000	1.1000	1.0500	1.1000	-1.786%	166	7,131	+57.273%
2025-09-30	1.2200	1.2200	1.1000	1.1200	-2.609%	6,943	7,267	+54.464%
2025-09-29	1.1500	1.1500	1.1500	1.1500	-8.000%	5	548	+50.435%
2025-09-26	1.1500	1.2500	1.1500	1.2500	+4.167%	205	548	+38.400%
2025-09-25	1.2000	1.2000	1.2000	1.2000	+9.091%	1	582	+44.167%
2025-09-24	1.1500	1.1500	1.1000	1.1000	-4.348%	4	583	+57.273%
2025-09-23	1.1500	1.1500	1.1500	1.1500	-4.167%	2	583	+50.435%
2025-09-22	1.1800	1.2000	1.1800	1.2000	0.000%	18	585	+44.167%
2025-09-19	1.1500	1.2000	1.1400	1.2000	+3.448%	258	573	+44.167%
2025-09-18	1.1500	1.1600	1.1300	1.1600	-1.695%	65	427	+49.138%
2025-09-17	1.2000	1.2100	1.1700	1.1800	-3.279%	50	449	+46.610%
2025-09-16	1.2200	1.2200	1.2200	1.2200	+0.826%	15	478	+41.803%
2025-09-15	1.2000	1.2100	1.2000	1.2100	0.000%	30	493	+42.975%
2025-09-12	1.2000	1.2100	1.1900	1.2100	+3.419%	19	484	+42.975%
2025-09-10	1.2000	1.2200	1.1700	1.1700	-10.000%	20	473	+47.863%
2025-09-09	1.3000	1.3000	1.3000	1.3000	-3.704%	6	467	+33.077%
2025-09-08	1.3300	1.3500	1.3300	1.3500	+3.846%	2	473	+28.148%
2025-09-02	1.3000	1.3000	1.3000	1.3000	-3.704%	15	471	+33.077%
2025-08-29	1.3500	1.3500	1.3500	1.3500	+3.846%	1	457	+28.148%
2025-08-27	1.3000	1.3000	1.3000	1.3000	+4.839%	1	457	+33.077%
2025-08-22	1.2400	1.2400	1.2400	1.2400	-4.615%	7	458	+39.516%
2025-08-21	1.3400	1.3400	1.3000	1.3000	-2.256%	6	453	+33.077%
2025-08-20	1.3300	1.3300	1.3300	1.3300	-2.206%	2	447	+30.075%
2025-08-19	1.3000	1.3600	1.2800	1.3600	+7.087%	11	445	+27.206%
2025-08-18	1.2700	1.3000	1.2500	1.2700	+4.098%	22	448	+36.220%
2025-08-15	1.2200	1.2200	1.2200	1.2200	-3.937%	20	439	+41.803%
2025-08-14	1.2300	1.2800	1.2000	1.2700	+0.794%	61	419	+36.220%
2025-08-13	1.2100	1.2600	1.2100	1.2600	+1.613%	18	368	+37.302%
2025-08-12	1.2400	1.2400	1.2200	1.2400	+1.639%	21	354	+39.516%
2025-08-11	1.2300	1.2300	1.1700	1.2200	-2.400%	26	333	+41.803%
2025-08-08	1.2000	1.2500	1.2000	1.2500	+8.696%	20	307	+38.400%
2025-08-07	1.2100	1.2800	1.0800	1.1500	-5.738%	55	314	+50.435%
2025-08-06	1.2300	1.2900	1.1600	1.2200	-2.400%	30	343	+41.803%
2025-08-05	1.2600	1.2800	1.2300	1.2500	-2.344%	80	364	+38.400%
2025-08-04	1.3100	1.3700	1.2800	1.2800	-8.571%	38	367	+35.156%
2025-08-01	1.4000	1.4000	1.4000	1.4000	+5.263%	1	374	+23.571%
2025-07-31	1.3700	1.3800	1.3100	1.3300	-5.674%	12	373	+30.075%
2025-07-30	1.3100	1.4100	1.3100	1.4100	+4.444%	2	369	+22.695%
2025-07-29	1.3900	1.4500	1.3500	1.3500	+0.746%	64	369	+28.148%
2025-07-28	1.3000	1.3400	1.3000	1.3400	-2.899%	13	345	+29.104%
2025-07-25	1.3500	1.3900	1.3100	1.3800	0.000%	112	332	+25.362%
2025-07-24	1.3200	1.3900	1.3100	1.3800	0.000%	8	396	+25.362%
2025-07-23	1.4000	1.4000	1.3100	1.3800	-0.719%	14	396	+25.362%
2025-07-22	1.4000	1.4000	1.3100	1.3900	+6.107%	28	392	+24.460%
2025-07-21	1.2000	1.3700	1.2000	1.3100	+13.913%	81	381	+32.061%
2025-07-18	1.1500	1.1500	1.1500	1.1500	-4.167%	1	304	+50.435%
2025-07-17	1.2000	1.2000	1.2000	1.2000	-7.692%	6	305	+44.167%
2025-07-16	1.2500	1.3000	1.2300	1.3000	+4.000%	118	311	+33.077%
2025-07-15	1.3000	1.3500	1.2500	1.2500	+2.459%	10	265	+38.400%
2025-07-14	1.2200	1.2200	1.2200	1.2200	-5.426%	15	255	+41.803%
2025-07-11	1.2900	1.2900	1.2900	1.2900	+3.200%	10	255	+34.109%
2025-07-10	1.2500	1.2500	1.2500	1.2500	0.000%	10	245	+38.400%
2025-07-08	1.3000	1.3000	1.2300	1.2500	-3.846%	37	236	+38.400%
2025-07-07	1.1300	1.4000	1.1300	1.3000	-7.143%	22	246	+33.077%
2025-07-03	1.4000	1.4000	1.4000	1.4000	-4.762%	1	225	+23.571%
2025-07-02	1.4400	1.4700	1.4400	1.4700	-9.259%	3	225	+17.687%
2025-06-26	1.6200	1.6200	1.6200	1.6200	+11.724%	1	222	+6.790%
2025-06-24	1.4500	1.4500	1.4500	1.4500	-13.174%	1	221	+19.310%
2025-06-23	1.6700	1.6700	1.6700	1.6700	+16.783%	3	220	+3.593%
2025-06-16	1.4300	1.4300	1.4300	1.4300	+2.143%	2	220	+20.979%
2025-06-11	1.4100	1.4200	1.4000	1.4000	-2.778%	12	220	+23.571%
2025-06-06	1.4500	1.4500	1.4400	1.4400	-0.690%	6	213	+20.139%
2025-05-27	1.4500	1.4500	1.4500	1.4500	-3.333%	2	215	+19.310%
2025-05-23	1.5000	1.5000	1.5000	1.5000	0.000%	2	218	+15.333%
2025-05-22	1.5000	1.5000	1.5000	1.5000	-1.316%	2	218	+15.333%
2025-05-16	1.5200	1.5200	1.5200	1.5200	-3.185%	40	220	+13.816%
2025-05-12	1.5700	1.5700	1.5700	1.5700	-3.681%	3	207	+10.191%
2025-05-09	1.6300	1.6300	1.6300	1.6300	-5.233%	60	204	+6.135%
2025-04-23	1.7200	1.7200	1.7200	1.7200	-3.371%	3	174	+0.581%
2025-04-08	1.6900	1.8500	1.6900	1.7800	+0.565%	11	174	-2.809%
2025-04-03	1.7600	1.7700	1.7400	1.7700	+14.194%	4	180	-2.260%
2025-03-24	1.5500	1.5500	1.5500	1.5500	-3.125%	5	180	+11.613%
2025-03-20	1.6000	1.6000	1.6000	1.6000	0.000%	50	175	+8.125%
2025-03-12	1.6100	1.6200	1.6000	1.6000	+0.629%	20	125	+8.125%
2025-03-07	1.5900	1.5900	1.5900	1.5900	-3.636%	2	110	+8.805%
2025-03-05	1.6500	1.6500	1.6500	1.6500	+2.484%	13	109	+4.848%
2025-02-28	1.6100	1.6100	1.6100	1.6100	+2.548%	26	96	+7.453%
2025-02-20	1.5700	1.5700	1.5700	1.5700	+0.641%	1	83	+10.191%
2025-02-19	1.5600	1.5600	1.5600	1.5600	+1.961%	4	83	+10.897%
2025-02-12	1.5300	1.5300	1.5300	1.5300	-1.290%	2	79	+13.072%
2025-02-06	1.5500	1.5500	1.5500	1.5500	0.000%	3	78	+11.613%
2025-02-05	1.6000	1.6000	1.5500	1.5500	-3.125%	3	77	+11.613%
2025-01-29	1.5500	1.6000	1.5500	1.6000	+8.108%	2	76	+8.125%
2025-01-23	1.4800	1.4800	1.4800	1.4800	-2.632%	1	74	+16.892%
2025-01-21	1.4700	1.5200	1.4700	1.5200	+1.333%	2	75	+13.816%
2025-01-16	1.5000	1.5000	1.5000	1.5000	0.000%	1	75	+15.333%
2025-01-15	1.5000	1.5000	1.5000	1.5000	-6.250%	1	76	+15.333%
2025-01-13	1.6200	1.6200	1.6000	1.6000	+6.667%	2	75	+8.125%
2025-01-10	1.5000	1.5000	1.5000	1.5000	-5.660%	16	77	+15.333%
2025-01-08	1.5900	1.5900	1.5900	1.5900	+6.000%	1	68	+8.805%
2025-01-06	1.5000	1.5000	1.5000	1.5000	-3.226%	3	68	+15.333%
2025-01-03	1.5500	1.5500	1.5500	1.5500	-6.061%	2	65	+11.613%
2025-01-02	1.6300	1.6500	1.6300	1.6500	-2.941%	2	66	+4.848%
2024-12-30	1.7000	1.7000	1.7000	1.7000	+6.250%	1	64	+1.765%
2024-12-19	1.6000	1.6000	1.6000	1.6000	+6.667%	1	63	+8.125%
2024-12-18	1.5000	1.5000	1.5000	1.5000	0.000%	1	62	+15.333%
2024-12-17	1.5000	1.5000	1.5000	1.5000	0.000%	1	61	+15.333%
2024-12-16	1.3500	1.5100	1.3500	1.5000	+3.448%	55	15	+15.333%
2024-12-09	1.4500	1.4500	1.4500	1.4500	-3.333%	1	15	+19.310%
2024-12-06	1.5000	1.5000	1.5000	1.5000	+7.143%	2	16	+15.333%
2024-12-02	1.4000	1.4000	1.4000	1.4000	-6.667%	3	17	+23.571%
2024-11-26	1.5000	1.5000	1.5000	1.5000	+1.351%	6	14	+15.333%
2024-11-20	1.4900	1.4900	1.4800	1.4800	-6.918%	2	15	+16.892%
2024-11-15	1.5900	1.5900	1.5900	1.5900	+6.000%	8	14	+8.805%
2024-11-14	1.5000	1.5000	1.5000	1.5000	-3.226%	1	11	+15.333%
2024-11-04	1.5500	1.5500	1.5500	1.5500	+3.333%	3	10	+11.613%
2024-11-01	1.5000	1.5000	1.5000	1.5000	+3.448%	4	7	+15.333%
2024-10-31	1.4500	1.4500	1.4500	1.4500	-3.333%	2	5	+19.310%
2024-10-29	1.5000	1.5000	1.5000	1.5000	-4.459%	1	3	+15.333%
2024-10-10	1.5700	1.5700	1.5700	1.5700	+4.667%	1	4	+10.191%
2024-10-03	1.5100	1.5100	1.5000	1.5000	0.000%	2	5	+15.333%
2024-10-02	1.5000	1.5000	1.5000	1.5000	0.000%	1	3	+15.333%
2024-10-01	1.5000	1.5000	1.5000	1.5000	0.000%	1	2	+15.333%
2024-09-30	1.5000	1.5000	1.5000	1.5000	0.000%	1	1	+15.333%

.dark-mode .hq1fvn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hq1fvn{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20270115P3BTBT Jan 15 2027 3.00 Put (BTBT270115P00003000)option OPRA

BTBT20270115P3
BTBT Jan 15 2027 3.00 Put (BTBT270115P00003000)
option OPRA