Dark

BTBT20280121C1
BTBT Jan 21 2028 1.00 Call (BTBT280121C00001000)
option OPRA

EOD

Oct 1, 2026

0.9200-1.075%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.7900	0.9200	0.7900	0.9200	-1.075%	2	2,753	0.000%
2026-09-30	0.9300	0.9300	0.9300	0.9300	-2.105%	1	2,753	-1.075%
2026-09-29	1.0000	1.0000	0.9500	0.9500	-5.000%	4	2,752	-3.158%
2026-09-28	1.0000	1.0500	1.0000	1.0000	+5.263%	3	2,750	-8.000%
2026-09-25	1.0500	1.0500	0.9500	0.9500	-9.524%	38	2,750	-3.158%
2026-09-24	1.0500	1.0500	1.0500	1.0500	-0.943%	1	2,745	-12.381%
2026-09-23	1.0600	1.0600	1.0600	1.0600	-5.357%	2	2,744	-13.208%
2026-09-22	1.1000	1.1500	1.0900	1.1200	-6.667%	9	2,746	-17.857%
2026-09-21	1.0800	1.2000	1.0700	1.2000	+20.000%	126	2,742	-23.333%
2026-09-18	0.9400	1.0000	0.9400	1.0000	+14.943%	2	2,854	-8.000%
2026-09-17	0.8700	0.8700	0.8700	0.8700	-1.136%	10	2,856	+5.747%
2026-09-14	0.8900	0.8900	0.8800	0.8800	-5.376%	6	2,846	+4.545%
2026-09-11	0.9500	0.9500	0.9300	0.9300	+1.087%	3	2,841	-1.075%
2026-09-10	0.9400	0.9400	0.9200	0.9200	-4.167%	33	2,841	0.000%
2026-09-09	0.9600	0.9600	0.9600	0.9600	-4.000%	6	2,810	-4.167%
2026-09-08	1.0000	1.0400	0.9900	1.0000	+5.263%	53	2,815	-8.000%
2026-09-04	0.9300	0.9500	0.9000	0.9500	+1.064%	388	2,752	-3.158%
2026-09-03	0.7600	0.9500	0.7600	0.9400	+18.987%	190	2,752	-2.128%
2026-09-02	0.7500	0.7900	0.7200	0.7900	+6.757%	97	2,717	+16.456%
2026-09-01	0.7900	0.7900	0.7400	0.7400	-7.500%	12	2,621	+24.324%
2026-08-31	0.7400	0.8100	0.7400	0.8000	0.000%	4	2,610	+15.000%
2026-08-28	0.8600	0.8600	0.8000	0.8000	-13.043%	27	2,607	+15.000%
2026-08-27	0.9800	0.9800	0.9200	0.9200	-8.000%	226	2,621	0.000%
2026-08-26	0.8900	1.0000	0.8500	1.0000	+6.383%	161	2,507	-8.000%
2026-08-25	0.9400	0.9400	0.9400	0.9400	+2.174%	1	2,348	-2.128%
2026-08-24	0.9300	0.9800	0.9000	0.9200	+3.371%	11	2,348	0.000%
2026-08-21	1.0400	1.0500	0.8800	0.8900	-7.292%	305	2,341	+3.371%
2026-08-20	0.9000	1.0000	0.9000	0.9600	+24.675%	29	2,221	-4.167%
2026-08-19	0.7800	0.8800	0.6300	0.7700	-12.500%	181	2,217	+19.481%
2026-08-18	0.8200	0.8800	0.8200	0.8800	-12.871%	11	2,054	+4.545%
2026-08-17	1.0100	1.0100	1.0100	1.0100	+12.222%	1	2,065	-8.911%
2026-08-14	0.9000	0.9000	0.9000	0.9000	0.000%	30	2,064	+2.222%
2026-08-13	0.9400	1.0400	0.8900	0.9000	+3.448%	53	2,034	+2.222%
2026-08-12	0.8500	0.9200	0.8000	0.8700	+12.987%	44	1,990	+5.747%
2026-08-11	0.7600	0.7700	0.7300	0.7700	+2.667%	61	1,966	+19.481%
2026-08-10	0.7800	0.7800	0.7500	0.7500	-6.250%	23	1,912	+22.667%
2026-08-07	0.8200	0.8500	0.7800	0.8000	0.000%	30	1,892	+15.000%
2026-08-06	0.9000	0.9000	0.7900	0.8000	-2.439%	19	1,902	+15.000%
2026-08-05	0.8300	0.8300	0.8100	0.8200	-1.205%	10	1,886	+12.195%
2026-08-04	0.7900	0.8300	0.7900	0.8300	+2.469%	82	1,885	+10.843%
2026-08-03	0.7300	0.8400	0.7300	0.8100	+2.532%	86	1,848	+13.580%
2026-07-31	0.8600	0.9100	0.7200	0.7900	-7.059%	32	1,769	+16.456%
2026-07-30	0.8300	0.8500	0.8300	0.8500	+26.866%	82	1,738	+8.235%
2026-07-29	0.7100	0.7300	0.6600	0.6700	-11.842%	17	1,805	+37.313%
2026-07-28	0.7200	0.7600	0.7200	0.7600	-3.797%	27	1,797	+21.053%
2026-07-27	0.8100	0.8100	0.7500	0.7900	-3.659%	12	1,803	+16.456%
2026-07-24	0.8500	0.9100	0.8200	0.8200	-11.828%	28	1,791	+12.195%
2026-07-23	0.9500	0.9500	0.9300	0.9300	-7.000%	3	1,766	-1.075%
2026-07-22	1.0000	1.0000	1.0000	1.0000	+3.093%	1	1,767	-8.000%
2026-07-20	0.9200	0.9900	0.9000	0.9700	+15.476%	55	1,767	-5.155%
2026-07-17	0.8500	0.9000	0.8400	0.8400	-6.667%	31	1,718	+9.524%
2026-07-16	0.9300	0.9700	0.9000	0.9000	-9.091%	68	1,690	+2.222%
2026-07-15	1.0000	1.0000	0.9900	0.9900	-7.477%	13	1,634	-7.071%
2026-07-14	1.1500	1.1500	1.0700	1.0700	+4.902%	150	1,621	-14.019%
2026-07-13	1.0600	1.0600	1.0100	1.0200	-7.273%	3	1,671	-9.804%
2026-07-10	1.2200	1.2200	1.1000	1.1000	0.000%	3	1,669	-16.364%
2026-07-09	1.1100	1.1100	1.1000	1.1000	+4.762%	6	1,666	-16.364%
2026-07-08	1.0300	1.0500	1.0300	1.0500	-3.670%	2	1,661	-12.381%
2026-07-07	1.0000	1.0900	1.0000	1.0900	-5.217%	2	1,662	-15.596%
2026-07-06	1.1300	1.2300	1.1300	1.1500	+8.491%	114	1,661	-20.000%
2026-07-02	1.2000	1.2000	1.0400	1.0600	-11.667%	295	1,561	-13.208%
2026-07-01	1.2000	1.2000	1.2000	1.2000	+1.695%	50	1,561	-23.333%
2026-06-30	1.1800	1.1800	1.1800	1.1800	-4.065%	1	1,511	-22.034%
2026-06-29	1.2100	1.2500	1.2000	1.2300	-3.150%	31	1,511	-25.203%
2026-06-26	1.2700	1.2700	1.2700	1.2700	-4.511%	1	1,525	-27.559%
2026-06-24	1.3300	1.3400	1.3300	1.3300	-14.194%	71	1,526	-30.827%
2026-06-23	1.5500	1.5500	1.5100	1.5500	-5.488%	109	1,477	-40.645%
2026-06-22	1.7000	1.7500	1.6300	1.6400	+8.609%	139	1,372	-43.902%
2026-06-18	1.4500	1.6000	1.4500	1.5100	+1.342%	111	1,156	-39.073%
2026-06-17	1.3900	1.5000	1.3900	1.4900	-0.667%	41	1,156	-38.255%
2026-06-16	1.2700	1.5500	1.2700	1.5000	+9.489%	17	1,195	-38.667%
2026-06-15	1.2200	1.3700	1.1900	1.3700	+14.167%	266	1,201	-32.847%
2026-06-12	1.1700	1.2400	1.1300	1.2000	+7.143%	17	1,434	-23.333%
2026-06-11	1.1100	1.1200	1.0900	1.1200	+3.704%	21	1,425	-17.857%
2026-06-10	1.1000	1.1000	1.0800	1.0800	+0.935%	4	1,425	-14.815%
2026-06-09	1.1500	1.1500	1.0700	1.0700	-7.759%	74	1,423	-14.019%
2026-06-08	1.0900	1.1800	1.0900	1.1600	+22.105%	3	1,495	-20.690%
2026-06-05	1.0800	1.0800	0.9500	0.9500	-25.781%	70	1,494	-3.158%
2026-06-04	1.1500	1.2800	1.1500	1.2800	+2.400%	15	1,443	-28.125%
2026-06-03	1.2000	1.2500	1.2000	1.2500	-6.716%	10	1,432	-26.400%
2026-06-02	1.3600	1.3600	1.3100	1.3400	-6.294%	25	1,442	-31.343%
2026-06-01	1.4500	1.5200	1.3800	1.4300	+5.926%	120	1,459	-35.664%
2026-05-29	1.3500	1.3600	1.3000	1.3500	+3.053%	12	1,339	-31.852%
2026-05-28	1.3800	1.4000	1.3100	1.3100	+0.769%	10	1,329	-29.771%
2026-05-27	1.2500	1.3000	1.2500	1.3000	0.000%	124	1,324	-29.231%
2026-05-26	1.3700	1.3700	1.3000	1.3000	-4.412%	99	1,447	-29.231%
2026-05-22	1.3200	1.3600	1.3100	1.3600	+10.569%	19	1,368	-32.353%
2026-05-21	1.0100	1.2500	1.0100	1.2300	+7.895%	22	1,378	-25.203%
2026-05-20	1.1000	1.1400	1.1000	1.1400	+9.615%	5	1,378	-19.298%
2026-05-19	1.0700	1.0800	1.0400	1.0400	+1.961%	10	1,409	-11.538%
2026-05-18	1.0500	1.0500	1.0000	1.0200	-15.000%	48	1,409	-9.804%
2026-05-15	1.2000	1.2000	1.2000	1.2000	-14.286%	20	1,409	-23.333%
2026-05-14	1.2500	1.5000	1.2000	1.4000	+3.704%	107	1,389	-34.286%
2026-05-13	1.2200	1.3500	1.2200	1.3500	+3.053%	34	1,301	-31.852%
2026-05-12	1.3100	1.3300	1.2300	1.3100	-9.655%	91	1,301	-29.771%
2026-05-11	1.2000	1.5100	1.1400	1.4500	+28.319%	93	1,301	-36.552%
2026-05-08	1.1800	1.1800	1.0800	1.1300	-0.877%	36	1,328	-18.584%
2026-05-07	1.2900	1.2900	1.1400	1.1400	-8.800%	34	1,304	-19.298%
2026-05-06	1.2000	1.2500	1.1700	1.2500	+8.696%	308	1,276	-26.400%
2026-05-05	1.0500	1.1500	1.0500	1.1500	+15.000%	18	1,137	-20.000%
2026-05-04	0.9500	1.0000	0.9500	1.0000	+6.383%	6	1,128	-8.000%
2026-05-01	0.9400	0.9400	0.9300	0.9400	0.000%	7	1,120	-2.128%
2026-04-30	0.9300	0.9400	0.9200	0.9400	+8.046%	39	1,120	-2.128%
2026-04-29	0.9200	0.9200	0.8700	0.8700	-4.396%	10	1,082	+5.747%
2026-04-28	0.9500	0.9500	0.9000	0.9100	-9.901%	56	1,073	+1.099%
2026-04-27	0.9600	1.0300	0.9500	1.0100	+3.061%	50	1,117	-8.911%
2026-04-24	1.0000	1.0000	0.9600	0.9800	+5.376%	37	1,084	-6.122%
2026-04-23	1.1000	1.1000	0.9300	0.9300	-8.824%	54	1,068	-1.075%
2026-04-22	1.0300	1.1200	1.0200	1.0200	+2.000%	18	1,015	-9.804%
2026-04-21	1.0000	1.0000	1.0000	1.0000	-0.990%	1	1,030	-8.000%
2026-04-20	0.9500	1.0300	0.9200	1.0100	+1.000%	12	1,030	-8.911%
2026-04-17	1.0000	1.0000	1.0000	1.0000	+8.696%	1	1,026	-8.000%
2026-04-16	0.9200	0.9200	0.9200	0.9200	0.000%	5	1,025	0.000%
2026-04-14	0.9200	0.9600	0.9200	0.9200	+2.222%	51	1,020	0.000%
2026-04-13	0.8600	0.9000	0.8300	0.9000	+4.651%	15	981	+2.222%
2026-04-10	0.8200	0.8600	0.8000	0.8600	+7.500%	37	966	+6.977%
2026-04-09	0.8100	0.8100	0.8000	0.8000	+2.564%	17	959	+15.000%
2026-04-08	0.7900	0.7900	0.7700	0.7800	+4.000%	28	942	+17.949%
2026-04-07	0.7200	0.7700	0.7000	0.7500	-9.639%	11	962	+22.667%
2026-04-06	0.8200	0.8300	0.7900	0.8300	+3.750%	24	965	+10.843%
2026-04-01	0.8500	0.8900	0.8000	0.8000	+6.667%	23	941	+15.000%
2026-03-30	0.9000	0.9000	0.7500	0.7500	-3.846%	75	919	+22.667%
2026-03-27	0.8300	0.8300	0.7600	0.7800	-11.364%	18	844	+17.949%
2026-03-26	0.9600	0.9600	0.8500	0.8800	-12.000%	18	827	+4.545%
2026-03-25	0.9800	1.0400	0.9800	1.0000	+7.527%	504	816	-8.000%
2026-03-24	0.9300	0.9300	0.9300	0.9300	-7.000%	1	876	-1.075%
2026-03-23	0.9700	1.0000	0.9700	1.0000	0.000%	9	876	-8.000%
2026-03-19	1.0000	1.0000	1.0000	1.0000	-6.542%	2	867	-8.000%
2026-03-18	1.0700	1.0700	1.0700	1.0700	-1.835%	1	867	-14.019%
2026-03-16	1.0900	1.0900	1.0900	1.0900	-4.386%	20	866	-15.596%
2026-03-12	1.0400	1.1400	1.0200	1.1400	+3.636%	8	846	-19.298%
2026-03-11	1.0900	1.1000	1.0900	1.1000	0.000%	2	845	-16.364%
2026-03-10	1.1500	1.1500	1.0700	1.1000	-8.333%	85	846	-16.364%
2026-03-05	1.2000	1.2000	1.2000	1.2000	-1.639%	1	796	-23.333%
2026-03-04	1.2000	1.2200	1.2000	1.2200	+10.909%	7	796	-24.590%
2026-03-03	1.1000	1.1000	1.1000	1.1000	+1.852%	6	797	-16.364%
2026-02-27	1.0800	1.0800	1.0800	1.0800	-9.244%	1	797	-14.815%
2026-02-26	1.1500	1.1900	1.1500	1.1900	-0.833%	6	796	-22.689%
2026-02-25	1.2000	1.2000	1.2000	1.2000	+10.092%	26	795	-23.333%
2026-02-24	1.0500	1.1100	1.0500	1.0900	+3.810%	18	795	-15.596%
2026-02-23	1.0400	1.0700	1.0000	1.0500	+2.941%	37	795	-12.381%
2026-02-20	1.0500	1.0500	1.0200	1.0200	-8.108%	3	795	-9.804%
2026-02-18	1.1300	1.1300	1.1000	1.1100	+5.714%	576	795	-17.117%
2026-02-17	1.1700	1.1700	1.0500	1.0500	-2.778%	2	736	-12.381%
2026-02-11	1.1300	1.1300	1.0800	1.0800	-6.897%	11	736	-14.815%
2026-02-10	1.3000	1.3000	1.1600	1.1600	-6.452%	3	735	-20.690%
2026-02-09	1.1300	1.2400	1.1300	1.2400	+6.897%	24	734	-25.806%
2026-02-06	1.1000	1.1600	1.0400	1.1600	+22.105%	4	726	-20.690%
2026-02-05	1.2400	1.2400	0.9500	0.9500	-20.833%	22	723	-3.158%
2026-02-04	1.2200	1.2500	1.2000	1.2000	-4.000%	5	703	-23.333%
2026-02-03	1.3000	1.3000	1.2500	1.2500	-16.107%	133	702	-26.400%
2026-01-30	1.3500	1.4900	1.3500	1.4900	-2.614%	2	734	-38.255%
2026-01-29	1.5300	1.5300	1.5300	1.5300	-4.375%	1	732	-39.869%
2026-01-23	1.6000	1.6000	1.6000	1.6000	+3.226%	32	730	-42.500%
2026-01-20	1.5500	1.5500	1.5500	1.5500	-6.061%	1	698	-40.645%
2026-01-16	1.6500	1.6500	1.6500	1.6500	0.000%	1	698	-44.242%
2026-01-13	1.6500	1.6500	1.6500	1.6500	+0.610%	2	698	-44.242%
2026-01-12	1.6400	1.6400	1.6400	1.6400	+5.806%	120	696	-43.902%
2026-01-09	1.5500	1.5500	1.5500	1.5500	+4.730%	1	588	-40.645%
2026-01-06	1.5300	1.5300	1.4800	1.4800	-1.333%	3	587	-37.838%
2026-01-05	1.5400	1.5400	1.5000	1.5000	+5.634%	10	580	-38.667%
2026-01-02	1.3700	1.4200	1.3700	1.4200	+11.811%	12	580	-35.211%
2025-12-31	1.4400	1.4400	1.2700	1.2700	-6.618%	5	570	-27.559%
2025-12-30	1.4000	1.4000	1.3500	1.3600	-22.286%	27	570	-32.353%
2025-12-23	1.5500	1.7500	1.5500	1.7500	+19.048%	2	546	-47.429%
2025-12-18	1.4700	1.4700	1.4700	1.4700	+5.755%	10	544	-37.415%
2025-12-17	1.3900	1.3900	1.3900	1.3900	-10.323%	1	534	-33.813%
2025-12-16	1.5000	1.5500	1.5000	1.5500	-6.061%	2	535	-40.645%
2025-12-15	1.4500	1.6500	1.4500	1.6500	+4.430%	12	534	-44.242%
2025-12-08	1.5500	1.6000	1.5500	1.5800	+15.328%	62	536	-41.772%
2025-12-05	1.3700	1.3700	1.3700	1.3700	-23.889%	1	475	-32.847%
2025-12-04	1.6500	1.8000	1.6500	1.8000	+2.857%	6	474	-48.889%
2025-12-02	1.7200	1.7500	1.7200	1.7500	0.000%	25	472	-47.429%
2025-11-26	1.6500	1.7500	1.6300	1.7500	+6.061%	29	454	-47.429%
2025-11-24	1.5500	1.6500	1.5500	1.6500	+8.553%	26	454	-44.242%
2025-11-21	1.4500	1.5200	1.4000	1.5200	0.000%	338	466	-39.474%
2025-11-20	1.7000	1.7000	1.4500	1.5200	-7.879%	8	591	-39.474%
2025-11-19	1.7500	1.7500	1.6500	1.6500	-10.811%	6	594	-44.242%
2025-11-18	1.6700	1.8500	1.6700	1.8500	+10.778%	186	588	-50.270%
2025-11-17	1.6700	1.6700	1.6700	1.6700	-7.222%	1	411	-44.910%
2025-11-14	1.8500	1.9600	1.8000	1.8000	-5.263%	59	412	-48.889%
2025-11-13	2.0300	2.0500	1.9000	1.9000	-13.636%	68	353	-51.579%
2025-11-12	2.3400	2.3400	2.2000	2.2000	-12.000%	179	330	-58.182%
2025-11-10	2.5000	2.5000	2.5000	2.5000	+13.636%	1	161	-63.200%
2025-11-07	2.2500	2.3000	2.2000	2.2000	-16.981%	61	160	-58.182%
2025-11-05	2.5500	2.6500	2.5500	2.6500	+1.533%	3	99	-65.283%
2025-11-04	2.5000	2.6300	2.5000	2.6100	-5.091%	7	99	-64.751%
2025-11-03	2.7500	2.7500	2.7500	2.7500	-6.780%	23	104	-66.545%
2025-10-31	2.9500	2.9500	2.9500	2.9500	+1.375%	1	104	-68.814%
2025-10-30	2.9100	2.9100	2.9100	2.9100	-6.129%	2	103	-68.385%
2025-10-29	3.2200	3.2200	3.1000	3.1000	-4.321%	2	105	-70.323%
2025-10-28	3.4000	3.4000	3.2400	3.2400	+1.250%	2	103	-71.605%
2025-10-27	3.2000	3.2000	3.2000	3.2000	+28.000%	1	104	-71.250%
2025-10-22	2.5000	2.5000	2.5000	2.5000	-20.886%	1	104	-63.200%
2025-10-21	3.5000	3.5000	3.1600	3.1600	-9.972%	12	105	-70.886%
2025-10-20	3.5000	3.5100	3.5000	3.5100	+18.581%	4	113	-73.789%
2025-10-17	2.9000	2.9600	2.8700	2.9600	-0.337%	10	109	-68.919%
2025-10-16	3.2000	3.2000	2.9700	2.9700	-15.143%	15	101	-69.024%
2025-10-15	3.6000	3.6000	3.5000	3.5000	-2.778%	5	112	-73.714%
2025-10-14	3.6000	3.6000	3.6000	3.6000	+12.500%	21	107	-74.444%
2025-10-13	3.1000	3.3000	3.1000	3.2000	+5.960%	3	96	-71.250%
2025-10-07	3.0200	3.0200	3.0200	3.0200	+2.373%	6	93	-69.536%
2025-10-06	2.9500	2.9500	2.9500	2.9500	+18.000%	5	87	-68.814%
2025-09-29	2.5700	2.5700	2.4700	2.5000	+8.696%	7	92	-63.200%
2025-09-26	2.3000	2.3000	2.2600	2.3000	0.000%	7	87	-60.000%
2025-09-25	2.3000	2.3000	2.3000	2.3000	-5.350%	2	80	-60.000%
2025-09-23	2.5700	2.5700	2.4300	2.4300	+8.000%	30	78	-62.140%
2025-09-22	3.6200	3.6200	2.2500	2.2500	-10.000%	6	48	-59.111%
2025-09-19	2.5000	2.5000	2.5000	2.5000	0.000%	4	44	-63.200%
2025-09-18	2.4100	2.5500	2.3100	2.5000	+6.383%	32	40	-63.200%
2025-09-17	2.3000	2.3500	2.2500	2.3500	0.000%	8	8	-60.851%

.dark-mode .dvzRlM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dvzRlM{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20280121C1BTBT Jan 21 2028 1.00 Call (BTBT280121C00001000)option OPRA

BTBT20280121C1
BTBT Jan 21 2028 1.00 Call (BTBT280121C00001000)
option OPRA