Dark

BTBT20280121C2.5
BTBT Jan 21 2028 2.50 Call (BTBT280121C00002500)
option OPRA

EOD

Jul 30, 2026

0.5500+5.769%(+0.0300)18

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4000	0.5700	0.4000	0.5500	+5.769%	18	9,941	0.000%
2026-07-29	0.5100	0.5200	0.4000	0.5200	+6.122%	111	9,940	+5.769%
2026-07-28	0.4900	0.4900	0.4900	0.4900	+11.364%	27	9,888	+12.245%
2026-07-27	0.5500	0.6800	0.4400	0.4400	-18.519%	68	9,889	+25.000%
2026-07-24	0.5800	0.5800	0.5300	0.5400	-10.000%	2,689	9,878	+1.852%
2026-07-23	0.6100	0.6500	0.6000	0.6000	+39.535%	132	7,213	-8.333%
2026-07-22	0.6300	0.6400	0.4300	0.4300	-23.214%	104	7,088	+27.907%
2026-07-21	0.6500	0.6600	0.5500	0.5600	-12.500%	11	7,187	-1.786%
2026-07-20	0.5800	0.6700	0.5700	0.6400	+12.281%	35	7,180	-14.063%
2026-07-17	0.5800	0.5800	0.4800	0.5700	-3.390%	60	7,173	-3.509%
2026-07-16	0.6400	0.6400	0.5900	0.5900	-9.231%	21	7,118	-6.780%
2026-07-15	0.6500	0.6500	0.6500	0.6500	-13.333%	23	7,108	-15.385%
2026-07-14	0.7500	0.7500	0.7500	0.7500	+7.143%	12	7,085	-26.667%
2026-07-13	0.7600	0.7600	0.6900	0.7000	-9.091%	45	7,087	-21.429%
2026-07-10	0.8000	0.8000	0.7600	0.7700	0.000%	485	7,062	-28.571%
2026-07-09	0.8000	0.8000	0.6900	0.7700	-2.532%	65	6,586	-28.571%
2026-07-08	0.7400	0.7900	0.7100	0.7900	+9.722%	10	6,531	-30.380%
2026-07-07	0.8000	0.8000	0.7000	0.7200	-8.861%	80	6,536	-23.611%
2026-07-06	0.7600	0.8300	0.7600	0.7900	+12.857%	27	6,473	-30.380%
2026-07-02	0.8500	0.8500	0.7000	0.7000	-17.647%	72	6,408	-21.429%
2026-07-01	0.8100	0.8600	0.8000	0.8500	+1.190%	148	6,408	-35.294%
2026-06-30	0.8600	0.9000	0.8300	0.8400	-3.448%	45	6,333	-34.524%
2026-06-29	0.9500	0.9500	0.8300	0.8700	-10.309%	787	6,305	-36.782%
2026-06-26	1.0100	1.0100	0.9200	0.9700	+5.435%	23	6,931	-43.299%
2026-06-25	0.9600	0.9600	0.9000	0.9200	0.000%	863	6,917	-40.217%
2026-06-24	0.9400	1.0200	0.9200	0.9200	-17.857%	379	6,438	-40.217%
2026-06-23	1.0000	1.2400	1.0000	1.1200	-6.667%	58	6,106	-50.893%
2026-06-22	1.3000	1.4000	1.1500	1.2000	+4.348%	674	6,113	-54.167%
2026-06-18	1.0100	1.2000	1.0100	1.1500	+10.577%	113	5,566	-52.174%
2026-06-17	1.0000	1.1500	1.0000	1.0400	-0.952%	133	5,566	-47.115%
2026-06-16	1.0500	1.0900	1.0200	1.0500	+5.000%	529	5,493	-47.619%
2026-06-15	0.8100	1.0000	0.8100	1.0000	+33.333%	310	5,730	-45.000%
2026-06-12	0.7900	0.7900	0.7500	0.7500	0.000%	110	5,887	-26.667%
2026-06-11	0.7300	0.7500	0.7300	0.7500	-6.250%	101	5,874	-26.667%
2026-06-10	0.7500	0.8000	0.7200	0.8000	+11.111%	17	5,774	-31.250%
2026-06-09	0.8300	0.8300	0.7200	0.7200	-7.692%	14	5,764	-23.611%
2026-06-08	0.7400	0.7800	0.7400	0.7800	+14.706%	16	5,778	-29.487%
2026-06-05	0.7100	0.7100	0.6800	0.6800	-18.072%	24	5,778	-19.118%
2026-06-04	0.8200	0.9000	0.7600	0.8300	+1.220%	49	5,757	-33.735%
2026-06-03	0.8100	0.8200	0.8100	0.8200	-7.865%	4	5,712	-32.927%
2026-06-02	0.9400	0.9400	0.8900	0.8900	-6.316%	2	5,716	-38.202%
2026-06-01	0.9000	1.0300	0.8500	0.9500	+5.556%	202	5,714	-42.105%
2026-05-29	0.9200	0.9800	0.8300	0.9000	+3.448%	54	5,663	-38.889%
2026-05-28	0.8100	0.9000	0.7900	0.8700	+1.163%	40	5,685	-36.782%
2026-05-27	0.8400	0.8600	0.8400	0.8600	-9.474%	30	5,709	-36.047%
2026-05-26	0.8000	0.9500	0.8000	0.9500	+25.000%	214	5,699	-42.105%
2026-05-22	0.8600	0.9100	0.7500	0.7600	0.000%	469	5,048	-27.632%
2026-05-21	0.9000	0.9000	0.7600	0.7600	+4.110%	104	5,014	-27.632%
2026-05-20	0.7400	0.7600	0.7300	0.7300	+4.286%	8	5,014	-24.658%
2026-05-19	0.6800	0.7000	0.6800	0.7000	+1.449%	6	5,003	-21.429%
2026-05-18	0.6300	0.6900	0.6300	0.6900	-10.390%	3	5,003	-20.290%
2026-05-15	0.8000	0.8600	0.7000	0.7700	-18.085%	89	5,003	-28.571%
2026-05-14	0.8700	1.0400	0.8300	0.9400	+9.302%	128	5,046	-41.489%
2026-05-13	0.8800	0.8900	0.8600	0.8600	+1.176%	46	4,925	-36.047%
2026-05-12	0.9100	0.9700	0.7500	0.8500	-17.476%	45	4,925	-35.294%
2026-05-11	0.8200	1.0500	0.8200	1.0300	+39.189%	138	4,925	-46.602%
2026-05-08	0.7400	0.7700	0.7400	0.7400	-1.333%	25	4,839	-25.676%
2026-05-07	0.7900	0.8400	0.7500	0.7500	-8.537%	115	4,814	-26.667%
2026-05-06	0.7800	0.8200	0.7800	0.8200	+5.128%	28	4,699	-32.927%
2026-05-05	0.6800	0.7800	0.5800	0.7800	+21.875%	40	4,726	-29.487%
2026-05-04	0.5800	0.6600	0.5800	0.6400	+14.286%	161	4,703	-14.063%
2026-05-01	0.5600	0.5600	0.5600	0.5600	-5.085%	15	4,572	-1.786%
2026-04-30	0.5500	0.5900	0.5500	0.5900	+9.259%	37	4,572	-6.780%
2026-04-29	0.5400	0.5400	0.5300	0.5400	-3.571%	27	4,557	+1.852%
2026-04-28	0.5700	0.5700	0.5600	0.5600	-5.085%	4	4,532	-1.786%
2026-04-27	0.5900	0.5900	0.5900	0.5900	-1.667%	2	4,532	-6.780%
2026-04-23	0.6500	0.6500	0.6000	0.6000	-13.043%	26	4,534	-8.333%
2026-04-22	0.6900	0.6900	0.6900	0.6900	+13.115%	300	4,514	-20.290%
2026-04-21	0.6500	0.6500	0.5800	0.6100	+1.667%	1,098	4,828	-9.836%
2026-04-20	0.6000	0.6100	0.5800	0.6000	-3.226%	112	4,828	-8.333%
2026-04-17	0.6200	0.7200	0.5700	0.6200	+16.981%	265	4,721	-11.290%
2026-04-16	0.5500	0.5700	0.5300	0.5300	-7.018%	115	4,712	+3.774%
2026-04-15	0.6000	0.6000	0.5700	0.5700	-3.390%	6	4,621	-3.509%
2026-04-14	0.5900	0.6300	0.5900	0.5900	+9.259%	159	4,620	-6.780%
2026-04-13	0.4800	0.5400	0.4800	0.5400	+10.204%	53	4,538	+1.852%
2026-04-10	0.4800	0.5300	0.4600	0.4900	+2.083%	29	4,538	+12.245%
2026-04-09	0.4700	0.4800	0.4700	0.4800	-7.692%	4	4,540	+14.583%
2026-04-08	0.5000	0.5400	0.5000	0.5200	+4.000%	6	4,540	+5.769%
2026-04-07	0.4500	0.5000	0.4500	0.5000	-3.846%	87	4,537	+10.000%
2026-04-06	0.5000	0.5200	0.5000	0.5200	0.000%	11	4,535	+5.769%
2026-04-02	0.5200	0.5200	0.5200	0.5200	+13.043%	57	4,529	+5.769%
2026-03-31	0.4600	0.4600	0.4600	0.4600	-16.364%	5	4,529	+19.565%
2026-03-30	0.4900	0.5500	0.4900	0.5500	+17.021%	105	4,529	0.000%
2026-03-27	0.5000	0.5000	0.4700	0.4700	-14.545%	23	4,584	+17.021%
2026-03-26	0.5500	0.5500	0.5500	0.5500	-15.385%	3	4,584	0.000%
2026-03-25	0.6500	0.6500	0.6500	0.6500	+4.839%	1	4,584	-15.385%
2026-03-24	0.6200	0.6200	0.6200	0.6200	-12.676%	21	4,584	-11.290%
2026-03-20	0.7100	0.7100	0.7100	0.7100	+22.414%	50	4,604	-22.535%
2026-03-19	0.5800	0.5800	0.5800	0.5800	-13.433%	1	4,604	-5.172%
2026-03-18	0.7000	0.7000	0.6700	0.6700	-1.471%	8	4,604	-17.910%
2026-03-17	0.6800	0.6800	0.6800	0.6800	0.000%	50	4,599	-19.118%
2026-03-16	0.6800	0.6800	0.6800	0.6800	-2.857%	2	4,599	-19.118%
2026-03-13	0.8500	0.8500	0.7000	0.7000	+1.449%	90	4,599	-21.429%
2026-03-10	0.6900	0.6900	0.6900	0.6900	+2.985%	2	4,551	-20.290%
2026-03-09	0.6500	0.6700	0.6500	0.6700	-4.286%	2	4,551	-17.910%
2026-03-06	0.7000	0.7000	0.7000	0.7000	-6.667%	1	4,603	-21.429%
2026-03-05	0.7900	0.7900	0.7500	0.7500	-8.537%	7	4,604	-26.667%
2026-03-04	0.8400	0.8400	0.7000	0.8200	+18.841%	158	4,607	-32.927%
2026-03-03	0.7000	0.7000	0.6900	0.6900	-9.211%	6	4,548	-20.290%
2026-03-02	0.7300	0.7600	0.7300	0.7600	+1.333%	2	4,542	-27.632%
2026-02-27	0.7600	0.7600	0.7500	0.7500	-7.407%	5	4,540	-26.667%
2026-02-26	0.8100	0.8100	0.8100	0.8100	+6.579%	1	4,535	-32.099%
2026-02-24	0.7600	0.7600	0.7600	0.7600	+8.571%	20	4,534	-27.632%
2026-02-20	0.7000	0.7000	0.7000	0.7000	-1.408%	1	4,534	-21.429%
2026-02-19	0.6900	0.7200	0.6800	0.7100	-4.054%	113	4,534	-22.535%
2026-02-17	0.7900	0.7900	0.7200	0.7400	-5.128%	64	4,484	-25.676%
2026-02-13	0.7800	0.7800	0.7800	0.7800	-2.500%	1	4,481	-29.487%
2026-02-12	0.8000	0.8000	0.8000	0.8000	+11.111%	2	4,481	-31.250%
2026-02-11	0.7900	0.7900	0.7200	0.7200	-6.494%	224	4,481	-23.611%
2026-02-10	0.8800	0.8800	0.7700	0.7700	-8.333%	3	4,451	-28.571%
2026-02-09	0.8100	0.8400	0.8100	0.8400	+5.000%	3	4,450	-34.524%
2026-02-06	0.8200	0.8200	0.8000	0.8000	+26.984%	3	4,449	-31.250%
2026-02-05	0.7600	0.7600	0.6300	0.6300	-22.222%	355	4,448	-12.698%
2026-02-04	0.8900	0.8900	0.7900	0.8100	-6.897%	18	4,297	-32.099%
2026-02-03	0.9200	0.9800	0.8600	0.8700	-8.421%	1,106	4,310	-36.782%
2026-02-02	0.9500	0.9500	0.9200	0.9500	-4.040%	30	5,111	-42.105%
2026-01-30	1.0100	1.0100	0.9900	0.9900	-6.604%	2	5,091	-44.444%
2026-01-29	1.0900	1.0900	1.0500	1.0600	-4.505%	4	5,091	-48.113%
2026-01-28	1.1500	1.2500	1.1000	1.1100	0.000%	30	5,090	-50.450%
2026-01-27	1.0400	1.1100	1.0100	1.1100	+4.717%	31	5,079	-50.450%
2026-01-23	1.1000	1.1000	1.0600	1.0600	-2.752%	72	5,056	-48.113%
2026-01-22	1.1700	1.1700	1.0900	1.0900	-9.167%	17	5,005	-49.541%
2026-01-21	1.2300	1.2600	1.1300	1.2000	0.000%	173	5,001	-54.167%
2026-01-20	1.2000	1.2000	1.1000	1.2000	-5.512%	57	4,855	-54.167%
2026-01-16	1.1600	1.3300	1.1600	1.2700	0.000%	84	4,738	-56.693%
2026-01-15	1.3000	1.3000	1.2700	1.2700	+1.600%	8	4,738	-56.693%
2026-01-14	1.2500	1.2500	1.1500	1.2500	0.000%	226	4,730	-56.000%
2026-01-13	1.2500	1.2500	1.2200	1.2500	+3.306%	307	4,704	-56.000%
2026-01-12	1.1600	1.2100	1.1600	1.2100	+5.217%	2	4,417	-54.545%
2026-01-09	1.2000	1.3000	1.0900	1.1500	-4.167%	46	4,416	-52.174%
2026-01-08	1.1400	1.2000	1.1000	1.2000	0.000%	23	4,370	-54.167%
2026-01-07	1.1400	1.2000	1.1400	1.2000	+9.091%	1,103	4,348	-54.167%
2026-01-06	1.2100	1.2100	1.1000	1.1000	-4.348%	45	3,248	-50.000%
2026-01-05	1.0900	1.1800	1.0700	1.1500	+12.745%	1,126	3,204	-52.174%
2026-01-02	0.9800	1.0200	0.9700	1.0200	+12.088%	46	2,141	-46.078%
2025-12-31	0.9700	0.9800	0.9000	0.9100	-4.211%	902	1,974	-39.560%
2025-12-30	1.0000	1.1000	0.9500	0.9500	-11.215%	39	1,974	-42.105%
2025-12-29	1.0500	1.1000	1.0100	1.0700	+1.905%	5	1,978	-48.598%
2025-12-26	1.1000	1.1000	1.0500	1.0500	-6.250%	6	1,977	-47.619%
2025-12-24	1.1200	1.1200	1.1200	1.1200	+6.667%	2	1,979	-50.893%
2025-12-23	1.2000	1.2000	1.0500	1.0500	-16.000%	2	1,979	-47.619%
2025-12-22	1.1900	1.3000	1.1800	1.2500	+5.932%	600	1,979	-56.000%
2025-12-19	1.0900	1.2000	1.0900	1.1800	+9.259%	102	1,429	-53.390%
2025-12-17	1.0800	1.0800	1.0800	1.0800	-1.818%	1	1,328	-49.074%
2025-12-16	1.2000	1.2000	1.1000	1.1000	0.000%	11	1,327	-50.000%
2025-12-15	1.2000	1.2000	1.0800	1.1000	-12.000%	365	1,321	-50.000%
2025-12-12	1.3600	1.3700	1.2500	1.2500	-6.716%	390	1,307	-56.000%
2025-12-11	1.3200	1.3500	1.3200	1.3400	+3.876%	354	1,220	-58.955%
2025-12-10	1.3500	1.3500	1.2900	1.2900	-3.008%	2	980	-57.364%
2025-12-09	1.3500	1.3600	1.3200	1.3300	+11.765%	50	978	-58.647%
2025-12-08	1.2000	1.2500	1.1800	1.1900	0.000%	33	948	-53.782%
2025-12-05	1.3000	1.3000	1.1900	1.1900	-11.852%	31	915	-53.782%
2025-12-04	1.3000	1.3500	1.2800	1.3500	+3.846%	5	924	-59.259%
2025-12-03	1.3000	1.3000	1.3000	1.3000	-0.763%	21	919	-57.692%
2025-12-02	1.3500	1.3500	1.2900	1.3100	+6.504%	17	898	-58.015%
2025-12-01	1.2500	1.2500	1.2300	1.2300	-12.143%	3	881	-55.285%
2025-11-28	1.4000	1.4000	1.4000	1.4000	+12.000%	20	882	-60.714%
2025-11-26	1.2500	1.2500	1.2500	1.2500	+5.932%	3	865	-56.000%
2025-11-25	1.2000	1.2000	1.1800	1.1800	-6.349%	6	865	-53.390%
2025-11-24	1.1700	1.3000	1.1700	1.2600	+9.565%	112	860	-56.349%
2025-11-21	1.1300	1.1500	1.1000	1.1500	+3.604%	14	786	-52.174%
2025-11-20	1.3500	1.3500	1.1100	1.1100	-7.500%	71	781	-50.450%
2025-11-19	1.3500	1.3500	1.2000	1.2000	-11.111%	14	711	-54.167%
2025-11-18	1.3000	1.3800	1.2700	1.3500	0.000%	26	697	-59.259%
2025-11-17	1.2600	1.3500	1.2300	1.3500	-2.174%	8	687	-59.259%
2025-11-14	1.4000	1.4600	1.3800	1.3800	-2.817%	35	682	-60.145%
2025-11-13	1.7500	1.7500	1.4200	1.4200	-16.471%	19	667	-61.268%
2025-11-12	1.8700	1.8700	1.6500	1.7000	-7.609%	22	669	-67.647%
2025-11-11	1.9000	1.9000	1.7500	1.8400	-2.646%	246	438	-70.109%
2025-11-10	1.9500	2.0500	1.8900	1.8900	+5.000%	140	438	-70.899%
2025-11-07	1.7800	2.0000	1.7800	1.8000	-5.263%	29	308	-69.444%
2025-11-06	1.5500	2.0300	1.5500	1.9000	-7.317%	108	307	-71.053%
2025-11-05	2.0000	2.1300	2.0000	2.0500	-2.381%	33	349	-73.171%
2025-11-04	2.1000	2.1000	2.1000	2.1000	-4.110%	1	316	-73.810%
2025-11-03	2.2700	2.3000	2.1700	2.1900	-11.694%	207	335	-74.886%
2025-10-31	2.4500	2.4800	2.3800	2.4800	+1.224%	3	335	-77.823%
2025-10-29	2.5500	2.6300	2.4500	2.4500	-4.669%	24	332	-77.551%
2025-10-28	2.5500	2.8700	2.4500	2.5700	-1.908%	110	324	-78.599%
2025-10-27	2.6500	2.7300	2.5500	2.6200	-4.727%	183	326	-79.008%
2025-10-24	2.6300	2.7500	2.6300	2.7500	+14.583%	8	326	-80.000%
2025-10-23	2.3500	2.4000	2.3400	2.4000	+2.564%	111	323	-77.083%
2025-10-22	2.3400	2.3400	2.3400	2.3400	-8.235%	3	289	-76.496%
2025-10-21	2.7600	2.7800	2.5500	2.5500	-12.069%	23	292	-78.431%
2025-10-20	3.0400	3.0400	2.9000	2.9000	+19.342%	13	269	-81.034%
2025-10-16	2.6500	2.6500	2.4300	2.4300	-4.706%	30	258	-77.366%
2025-10-15	2.8400	2.8800	2.5500	2.5500	-11.765%	50	232	-78.431%
2025-10-14	2.8900	2.8900	2.8900	2.8900	+44.500%	1	184	-80.969%
2025-10-13	2.0000	2.0000	2.0000	2.0000	-23.954%	1	183	-72.500%
2025-10-10	2.9500	2.9500	2.3000	2.6300	+3.137%	38	184	-79.087%
2025-10-09	2.5500	2.5500	2.5500	2.5500	-4.494%	8	209	-78.431%
2025-10-08	2.6800	2.7000	2.6100	2.6700	+12.658%	28	213	-79.401%
2025-10-07	2.3700	2.3700	2.3700	2.3700	-3.265%	5	189	-76.793%
2025-10-06	2.3800	2.4500	2.3300	2.4500	+9.865%	88	189	-77.551%
2025-10-03	2.2000	2.2300	2.2000	2.2300	+8.780%	50	192	-75.336%
2025-10-02	2.1500	2.1500	2.0500	2.0500	+2.500%	14	142	-73.171%
2025-10-01	1.8100	2.0000	1.8100	2.0000	+12.360%	51	132	-72.500%
2025-09-30	1.7500	1.8000	1.6900	1.7800	-10.101%	105	119	-69.101%
2025-09-29	1.9000	1.9800	1.9000	1.9800	+20.000%	4	134	-72.222%
2025-09-26	1.7200	1.7200	1.6500	1.6500	-5.714%	7	132	-66.667%
2025-09-25	1.8500	1.8500	1.6800	1.7500	-11.168%	13	127	-68.571%
2025-09-24	2.0000	2.0000	1.9700	1.9700	+1.546%	51	116	-72.081%
2025-09-23	1.9500	1.9500	1.9400	1.9400	+3.191%	12	65	-71.649%
2025-09-22	1.8800	1.8800	1.8800	1.8800	-1.053%	20	54	-70.745%
2025-09-19	2.0000	2.0000	1.9000	1.9000	-2.564%	12	34	-71.053%
2025-09-18	1.9500	1.9500	1.9500	1.9500	0.000%	22	22	-71.795%

.dark-mode .nVFBQn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nVFBQn{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20280121C2.5BTBT Jan 21 2028 2.50 Call (BTBT280121C00002500)option OPRA

BTBT20280121C2.5
BTBT Jan 21 2028 2.50 Call (BTBT280121C00002500)
option OPRA