Dark

BTBT20280121C2
BTBT Jan 21 2028 2.00 Call (BTBT280121C00002000)
option OPRA

EOD

Jul 30, 2026

0.6100+17.308%(+0.0900)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5600	0.6200	0.5600	0.6100	+17.308%	91	11,129	0.000%
2026-07-29	0.5400	0.6500	0.4600	0.5200	-5.455%	219	11,083	+17.308%
2026-07-28	0.5900	0.5900	0.5200	0.5500	-9.836%	87	11,046	+10.909%
2026-07-27	0.6100	0.6700	0.5400	0.6100	+1.667%	100	11,021	0.000%
2026-07-24	0.6200	0.6200	0.5900	0.6000	-11.765%	79	10,937	+1.667%
2026-07-23	0.6900	0.7300	0.6800	0.6800	-13.924%	41	10,955	-10.294%
2026-07-22	0.8000	0.8000	0.7100	0.7900	+6.757%	227	10,980	-22.785%
2026-07-21	0.7600	0.7800	0.7200	0.7400	0.000%	44	10,950	-17.568%
2026-07-20	0.6800	0.7400	0.6500	0.7400	+23.333%	21	10,954	-17.568%
2026-07-17	0.6000	0.6900	0.6000	0.6000	-1.639%	27	10,944	+1.667%
2026-07-16	0.6800	0.6800	0.6000	0.6100	-17.568%	34	10,923	0.000%
2026-07-15	0.8400	0.8400	0.7000	0.7400	-6.329%	83	10,916	-17.568%
2026-07-14	0.8400	0.8500	0.7900	0.7900	-2.469%	33	10,866	-22.785%
2026-07-13	0.8300	0.8500	0.7400	0.8100	-4.706%	118	10,853	-24.691%
2026-07-10	0.8700	0.8700	0.8100	0.8500	-1.163%	104	10,858	-28.235%
2026-07-09	0.8000	0.8800	0.8000	0.8600	+3.614%	323	10,904	-29.070%
2026-07-08	0.7800	0.8300	0.7800	0.8300	+3.750%	88	10,674	-26.506%
2026-07-07	0.8600	0.8600	0.7800	0.8000	-8.046%	101	10,610	-23.750%
2026-07-06	0.8500	0.9200	0.8500	0.8700	+7.407%	1,148	10,610	-29.885%
2026-07-02	0.9200	0.9300	0.8100	0.8100	-8.989%	57	10,828	-24.691%
2026-07-01	0.8900	0.8900	0.8900	0.8900	-2.198%	1	10,828	-31.461%
2026-06-30	0.9400	0.9400	0.8900	0.9100	-3.191%	32	10,829	-32.967%
2026-06-29	1.0700	1.0700	0.9000	0.9400	-12.150%	57	10,828	-35.106%
2026-06-26	1.0000	1.0800	0.9900	1.0700	+7.000%	45	10,822	-42.991%
2026-06-25	1.0700	1.1900	0.9900	1.0000	-2.913%	53	10,818	-39.000%
2026-06-24	1.0900	1.1100	1.0000	1.0300	-14.167%	206	10,804	-40.777%
2026-06-23	1.2500	1.3500	1.1500	1.2000	-9.774%	80	10,872	-49.167%
2026-06-22	1.3200	1.3800	1.2600	1.3300	+9.016%	294	10,865	-54.135%
2026-06-18	1.0900	1.2300	1.0900	1.2200	+7.018%	59	10,901	-50.000%
2026-06-17	1.1100	1.2400	1.1000	1.1400	-0.870%	36	10,901	-46.491%
2026-06-16	1.1400	1.2800	1.1000	1.1500	+4.545%	242	10,904	-46.957%
2026-06-15	0.9600	1.1100	0.9000	1.1000	+29.412%	486	10,875	-44.545%
2026-06-12	0.8900	0.9400	0.8300	0.8500	+2.410%	115	10,726	-28.235%
2026-06-11	0.8200	0.8500	0.8100	0.8300	+5.063%	64	10,662	-26.506%
2026-06-10	0.8400	0.8600	0.7900	0.7900	-8.140%	48	10,602	-22.785%
2026-06-09	0.9100	0.9300	0.8100	0.8600	-1.149%	3,348	10,575	-29.070%
2026-06-08	0.8100	0.9300	0.7900	0.8700	+16.000%	49	7,266	-29.885%
2026-06-05	0.8700	0.8700	0.7400	0.7500	-21.875%	178	7,226	-18.667%
2026-06-04	0.8900	0.9600	0.8200	0.9600	+4.348%	226	7,136	-36.458%
2026-06-03	1.0500	1.0500	0.9200	0.9200	-12.381%	55	6,958	-33.696%
2026-06-02	1.0900	1.1000	0.9800	1.0500	-0.943%	585	6,933	-41.905%
2026-06-01	0.9500	1.1100	0.9500	1.0600	+3.922%	439	6,936	-42.453%
2026-05-29	0.9600	1.0500	0.9400	1.0200	0.000%	48	6,699	-40.196%
2026-05-28	0.9800	1.0600	0.9600	1.0200	-0.971%	59	6,704	-40.196%
2026-05-27	0.9600	1.0300	0.8600	1.0300	+7.292%	37	6,652	-40.777%
2026-05-26	0.9800	0.9800	0.9400	0.9600	-3.030%	60	6,643	-36.458%
2026-05-22	0.9800	1.0400	0.9600	0.9900	+13.793%	177	6,701	-38.384%
2026-05-21	0.8100	0.9300	0.8100	0.8700	+7.407%	68	6,707	-29.885%
2026-05-20	0.8000	0.8400	0.8000	0.8100	+6.579%	43	6,707	-24.691%
2026-05-19	0.7500	0.8400	0.7200	0.7600	+1.333%	33	6,659	-19.737%
2026-05-18	0.8000	0.8000	0.7300	0.7500	-13.793%	20	6,659	-18.667%
2026-05-15	0.9400	0.9600	0.7500	0.8700	-17.925%	230	6,659	-29.885%
2026-05-14	0.8000	1.1400	0.8000	1.0600	+3.922%	127	6,591	-42.453%
2026-05-13	0.9800	1.0200	0.9700	1.0200	+3.030%	48	6,519	-40.196%
2026-05-12	1.0600	1.1100	0.8000	0.9900	-4.808%	185	6,519	-38.384%
2026-05-11	0.8900	1.1300	0.8900	1.0400	+19.540%	151	6,519	-41.346%
2026-05-08	0.8500	0.8700	0.8100	0.8700	0.000%	19	6,408	-29.885%
2026-05-07	0.9500	0.9500	0.8000	0.8700	-7.447%	194	6,404	-29.885%
2026-05-06	0.8800	0.9400	0.8300	0.9400	+22.078%	343	6,354	-35.106%
2026-05-05	0.7600	0.7700	0.7100	0.7700	+5.479%	76	6,174	-20.779%
2026-05-04	0.7300	0.7600	0.6200	0.7300	+10.606%	888	6,228	-16.438%
2026-05-01	0.6600	0.6800	0.6500	0.6600	-13.158%	238	5,399	-7.576%
2026-04-30	0.6800	0.7600	0.6500	0.7600	+11.765%	20	5,399	-19.737%
2026-04-29	0.6700	0.6800	0.6600	0.6800	+4.615%	6	5,386	-10.294%
2026-04-28	0.6300	0.6600	0.6300	0.6500	0.000%	81	5,384	-6.154%
2026-04-27	0.7700	0.7700	0.6500	0.6500	-7.143%	41	5,458	-6.154%
2026-04-24	0.7000	0.7100	0.6600	0.7000	0.000%	46	5,440	-12.857%
2026-04-23	0.7500	0.7500	0.6900	0.7000	-6.667%	10	5,454	-12.857%
2026-04-22	0.7300	0.8000	0.7300	0.7500	+7.143%	62	5,444	-18.667%
2026-04-21	0.7000	0.7000	0.7000	0.7000	-12.500%	425	4,996	-12.857%
2026-04-20	0.7000	0.8000	0.6600	0.8000	+9.589%	195	4,996	-23.750%
2026-04-17	0.7000	0.7400	0.6800	0.7300	+10.606%	112	5,155	-16.438%
2026-04-16	0.6800	0.6800	0.6300	0.6600	-1.493%	143	5,059	-7.576%
2026-04-15	0.7100	0.7100	0.6400	0.6700	-14.103%	291	4,916	-8.955%
2026-04-14	0.6800	0.7800	0.6600	0.7800	+21.875%	557	4,696	-21.795%
2026-04-13	0.5500	0.6400	0.5500	0.6400	+10.345%	412	4,324	-4.688%
2026-04-10	0.5600	0.5900	0.5600	0.5800	-14.706%	1,044	3,918	+5.172%
2026-04-09	0.5500	0.6800	0.5400	0.6800	+25.926%	81	2,908	-10.294%
2026-04-08	0.5500	0.5500	0.5400	0.5400	+1.887%	2	2,839	+12.963%
2026-04-07	0.5200	0.5500	0.5200	0.5300	-7.018%	14	2,837	+15.094%
2026-04-06	0.6000	0.6000	0.5700	0.5700	-1.724%	61	2,828	+7.018%
2026-04-02	0.5800	0.5800	0.5800	0.5800	+1.754%	10	2,757	+5.172%
2026-04-01	0.5500	0.5700	0.5500	0.5700	+3.636%	14	2,757	+7.018%
2026-03-31	0.5300	0.5500	0.5300	0.5500	+10.000%	3	2,771	+10.909%
2026-03-30	0.5400	0.5500	0.4800	0.5000	-10.714%	53	2,769	+22.000%
2026-03-27	0.6200	0.6200	0.5000	0.5600	-21.127%	74	2,787	+8.929%
2026-03-26	0.6800	0.7100	0.6100	0.7100	-5.333%	89	2,764	-14.085%
2026-03-25	0.6900	0.7500	0.6900	0.7500	+10.294%	46	2,744	-18.667%
2026-03-24	0.7100	0.7100	0.6800	0.6800	-4.225%	71	2,717	-10.294%
2026-03-23	0.7000	0.7400	0.7000	0.7100	+1.429%	10	2,751	-14.085%
2026-03-20	0.7500	0.7500	0.6800	0.7000	-6.667%	51	2,743	-12.857%
2026-03-19	0.6600	0.7600	0.6600	0.7500	-1.316%	57	2,701	-18.667%
2026-03-18	0.7500	0.7600	0.7500	0.7600	-1.299%	6	2,703	-19.737%
2026-03-17	0.8100	0.8100	0.7500	0.7700	-4.938%	73	2,709	-20.779%
2026-03-16	0.7900	0.8100	0.7900	0.8100	+9.459%	4	2,708	-24.691%
2026-03-13	0.8000	0.8300	0.7400	0.7400	-3.896%	202	2,705	-17.568%
2026-03-12	0.6600	0.8300	0.6600	0.7700	-3.750%	23	2,707	-20.779%
2026-03-11	0.8000	0.8000	0.8000	0.8000	+2.564%	86	2,720	-23.750%
2026-03-10	0.7400	0.7800	0.7400	0.7800	+4.000%	47	2,634	-21.795%
2026-03-09	0.7400	0.7800	0.7400	0.7500	+2.740%	605	2,677	-18.667%
2026-03-06	0.8400	0.8500	0.7300	0.7300	-14.118%	20	3,240	-16.438%
2026-03-05	0.8900	0.8900	0.7900	0.8500	-6.593%	180	3,240	-28.235%
2026-03-04	0.9000	0.9300	0.8700	0.9100	+5.814%	22	3,140	-32.967%
2026-03-03	0.8600	0.8900	0.8000	0.8600	-1.149%	90	3,118	-29.070%
2026-03-02	0.8500	0.8700	0.8500	0.8700	+6.098%	45	3,038	-29.885%
2026-02-27	0.8900	0.9400	0.8000	0.8200	-5.747%	98	2,993	-25.610%
2026-02-26	0.9000	0.9000	0.8700	0.8700	-3.333%	2	2,973	-29.885%
2026-02-25	0.8700	0.9000	0.8700	0.9000	+5.882%	3	2,970	-32.222%
2026-02-24	0.8800	0.8800	0.8200	0.8500	+8.974%	253	2,970	-28.235%
2026-02-23	0.7800	0.8000	0.7800	0.7800	-3.704%	60	3,169	-21.795%
2026-02-20	0.8500	0.8600	0.7100	0.8100	+2.532%	35	3,109	-24.691%
2026-02-19	0.8200	0.8200	0.7500	0.7900	-1.250%	63	3,086	-22.785%
2026-02-18	0.8400	0.8400	0.8000	0.8000	-5.882%	26	3,063	-23.750%
2026-02-17	0.8000	0.8700	0.7900	0.8500	-2.299%	134	3,037	-28.235%
2026-02-13	0.8800	0.9500	0.8700	0.8700	+4.819%	16	2,890	-29.885%
2026-02-12	0.8500	0.8500	0.8300	0.8300	-2.353%	35	2,890	-26.506%
2026-02-11	0.8500	0.8600	0.8100	0.8500	-4.494%	35	2,873	-28.235%
2026-02-10	0.8900	0.9200	0.8800	0.8900	-6.316%	104	2,848	-31.461%
2026-02-09	0.9400	0.9500	0.8600	0.9500	-26.357%	19	2,747	-35.789%
2026-02-06	0.7500	1.2900	0.7500	1.2900	+84.286%	171	2,734	-52.713%
2026-02-05	0.8700	0.8700	0.7000	0.7000	-23.077%	543	2,838	-12.857%
2026-02-04	0.9200	0.9300	0.8500	0.9100	-8.081%	101	2,721	-32.967%
2026-02-03	0.9800	1.0000	0.9500	0.9900	-2.941%	78	2,685	-38.384%
2026-02-02	1.0800	1.0800	1.0200	1.0200	-5.556%	146	2,657	-40.196%
2026-01-30	1.1000	1.1200	1.0600	1.0800	-5.263%	86	2,516	-43.519%
2026-01-29	1.2100	1.2100	1.1400	1.1400	-2.564%	25	2,460	-46.491%
2026-01-28	1.2000	1.2100	1.1700	1.1700	-5.645%	12	2,477	-47.863%
2026-01-27	1.2400	1.2400	1.2400	1.2400	+9.735%	50	2,485	-50.806%
2026-01-26	1.2000	1.2000	1.1100	1.1300	-21.528%	190	2,435	-46.018%
2026-01-23	1.1500	1.4400	1.1500	1.4400	+20.000%	124	2,268	-57.639%
2026-01-22	1.2500	1.2900	1.1900	1.2000	-13.043%	28	2,145	-49.167%
2026-01-21	1.3600	1.3900	1.1600	1.3800	+7.812%	1,040	2,128	-55.797%
2026-01-20	1.2700	1.3400	1.2500	1.2800	-8.571%	40	1,090	-52.344%
2026-01-16	1.4500	1.4500	1.4000	1.4000	+2.941%	2	1,125	-56.429%
2026-01-15	1.4000	1.4400	1.3600	1.3600	+6.250%	18	1,125	-55.147%
2026-01-14	1.4100	1.4200	1.2800	1.2800	-4.478%	40	1,109	-52.344%
2026-01-13	1.3500	1.3500	1.3400	1.3400	+3.077%	4	1,129	-54.478%
2026-01-12	1.4000	1.4000	1.3000	1.3000	+3.175%	11	1,127	-53.077%
2026-01-09	1.2700	1.2700	1.2500	1.2600	-2.326%	9	1,116	-51.587%
2026-01-08	1.2700	1.2900	1.2700	1.2900	+3.200%	19	1,111	-52.713%
2026-01-07	1.2500	1.2500	1.2500	1.2500	+5.932%	7	1,093	-51.200%
2026-01-06	1.2700	1.2700	1.1600	1.1800	-1.667%	16	1,093	-48.305%
2026-01-05	1.2500	1.2500	1.2000	1.2000	+11.111%	131	1,008	-49.167%
2026-01-02	1.0900	1.0900	1.0800	1.0800	+4.854%	40	1,008	-43.519%
2025-12-31	1.1000	1.1000	1.0200	1.0300	-4.630%	93	974	-40.777%
2025-12-30	1.1000	1.1300	1.0800	1.0800	-6.087%	20	974	-43.519%
2025-12-29	1.1500	1.1500	1.1500	1.1500	0.000%	9	983	-46.957%
2025-12-26	1.2500	1.2500	1.1200	1.1500	-4.167%	16	974	-46.957%
2025-12-24	1.2000	1.2000	1.2000	1.2000	-0.826%	2	959	-49.167%
2025-12-23	1.2300	1.2500	1.2100	1.2100	-10.370%	14	959	-49.587%
2025-12-22	1.3600	1.4000	1.3500	1.3500	+3.846%	157	948	-54.815%
2025-12-19	1.3300	1.3500	1.2700	1.3000	+8.333%	81	797	-53.077%
2025-12-18	1.2000	1.2000	1.1700	1.2000	0.000%	9	732	-49.167%
2025-12-17	1.2000	1.2000	1.2000	1.2000	0.000%	1	732	-49.167%
2025-12-16	1.2400	1.2400	1.2000	1.2000	+0.840%	139	731	-49.167%
2025-12-15	1.3500	1.3500	1.1900	1.1900	-17.931%	153	693	-48.739%
2025-12-12	1.5100	1.5100	1.4500	1.4500	-6.452%	12	548	-57.931%
2025-12-11	1.3500	1.5500	1.3500	1.5500	+3.333%	5	536	-60.645%
2025-12-10	1.4000	1.5000	1.4000	1.5000	+1.351%	12	535	-59.333%
2025-12-09	1.3000	1.4800	1.3000	1.4800	+13.846%	39	523	-58.784%
2025-12-05	1.3500	1.3500	1.3000	1.3000	-10.345%	89	486	-53.077%
2025-12-04	1.3700	1.4500	1.3700	1.4500	+3.571%	22	397	-57.931%
2025-12-03	1.4000	1.4000	1.4000	1.4000	0.000%	3	377	-56.429%
2025-12-02	1.4000	1.4000	1.4000	1.4000	+3.704%	16	376	-56.429%
2025-12-01	1.3500	1.3500	1.3500	1.3500	-12.903%	30	360	-54.815%
2025-11-28	1.5500	1.5500	1.5500	1.5500	+10.714%	1	330	-60.645%
2025-11-26	1.4000	1.4000	1.4000	1.4000	+10.236%	1	328	-56.429%
2025-11-25	1.3000	1.3300	1.2700	1.2700	-3.788%	9	328	-51.969%
2025-11-24	1.3000	1.3200	1.2900	1.3200	+5.600%	10	319	-53.788%
2025-11-21	1.2000	1.2500	1.2000	1.2500	-3.846%	8	311	-51.200%
2025-11-20	1.3000	1.3000	1.3000	1.3000	+4.839%	1	303	-53.077%
2025-11-19	1.3100	1.3100	1.2400	1.2400	-17.333%	5	302	-50.806%
2025-11-18	1.3800	1.5000	1.3800	1.5000	+7.143%	38	303	-59.333%
2025-11-17	1.5000	1.5000	1.4000	1.4000	-6.667%	24	265	-56.429%
2025-11-14	1.5400	1.5400	1.5000	1.5000	-7.407%	10	241	-59.333%
2025-11-13	1.8500	1.8500	1.6200	1.6200	-14.737%	25	231	-62.346%
2025-11-12	1.9500	1.9500	1.8000	1.9000	-2.564%	36	213	-67.895%
2025-11-11	1.9200	1.9500	1.9200	1.9500	-2.500%	9	209	-68.718%
2025-11-10	2.1000	2.2000	1.9700	2.0000	+2.564%	17	200	-69.500%
2025-11-07	1.8400	2.0800	1.8300	1.9500	-3.941%	15	211	-68.718%
2025-11-06	2.2000	2.2000	1.9500	2.0300	-15.063%	49	204	-69.951%
2025-11-04	2.3000	2.3900	2.3000	2.3900	-2.049%	5	192	-74.477%
2025-11-03	2.4400	2.4400	2.4400	2.4400	-18.667%	1	196	-75.000%
2025-10-30	3.0000	3.0000	3.0000	3.0000	+20.000%	2	196	-79.667%
2025-10-29	2.6900	2.7000	2.5000	2.5000	-12.281%	32	194	-75.600%
2025-10-28	2.9500	2.9500	2.7000	2.8500	0.000%	46	218	-78.596%
2025-10-27	2.7900	2.8500	2.7900	2.8500	+1.786%	2	217	-78.596%
2025-10-24	2.6500	2.8000	2.6500	2.8000	+10.236%	2	217	-78.214%
2025-10-22	2.5400	2.5400	2.5400	2.5400	-7.971%	1	216	-75.984%
2025-10-21	3.0000	3.0000	2.7600	2.7600	-10.968%	7	215	-77.899%
2025-10-20	2.9400	3.1000	2.7000	3.1000	+19.231%	22	208	-80.323%
2025-10-16	2.7900	2.7900	2.6000	2.6000	-13.333%	14	226	-76.538%
2025-10-15	3.0000	3.0000	3.0000	3.0000	-6.250%	20	212	-79.667%
2025-10-14	3.2000	3.2000	3.2000	3.2000	+23.077%	10	192	-80.938%
2025-10-10	2.8800	2.8800	2.6000	2.6000	-2.985%	8	182	-76.538%
2025-10-08	2.7000	2.7000	2.6800	2.6800	+3.077%	2	181	-77.239%
2025-10-07	2.6000	2.6000	2.6000	2.6000	+15.556%	10	183	-76.538%
2025-10-02	2.2500	2.2500	2.2500	2.2500	+5.634%	11	173	-72.889%
2025-10-01	2.1300	2.1300	2.1300	2.1300	+12.105%	5	184	-71.362%
2025-09-30	1.9000	1.9000	1.9000	1.9000	-9.524%	13	179	-67.895%
2025-09-29	2.0700	2.1000	2.0700	2.1000	+10.526%	27	166	-70.952%
2025-09-26	1.8600	1.9100	1.7500	1.9000	+1.604%	9	141	-67.895%
2025-09-25	1.9300	1.9300	1.8700	1.8700	-8.333%	2	136	-67.380%
2025-09-23	2.1000	2.1000	2.0400	2.0400	+2.000%	6	135	-70.098%
2025-09-22	2.0000	2.0000	2.0000	2.0000	-4.762%	50	129	-69.500%
2025-09-19	2.0300	2.1000	2.0300	2.1000	-2.326%	18	79	-70.952%
2025-09-18	2.1500	2.1500	2.1500	2.1500	+13.158%	1	61	-71.628%
2025-09-16	2.0000	2.0000	1.9000	1.9000	0.000%	3	60	-67.895%
2025-09-15	2.0000	2.0000	1.9000	1.9000	0.000%	57	57	-67.895%

.dark-mode .HQClH8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HQClH8{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20280121C2BTBT Jan 21 2028 2.00 Call (BTBT280121C00002000)option OPRA

BTBT20280121C2
BTBT Jan 21 2028 2.00 Call (BTBT280121C00002000)
option OPRA