Dark

BTBT20280121C3
BTBT Jan 21 2028 3.00 Call (BTBT280121C00003000)
option OPRA

EOD

Jul 30, 2026

0.5500+44.737%(+0.1700)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4600	0.5500	0.4600	0.5500	+44.737%	13	6,486	0.000%
2026-07-29	0.4000	0.4000	0.3800	0.3800	-15.556%	13	6,487	+44.737%
2026-07-28	0.4500	0.4500	0.4500	0.4500	-2.174%	10	6,477	+22.222%
2026-07-27	0.4500	0.6300	0.4200	0.4600	-8.000%	82	6,477	+19.565%
2026-07-24	0.5000	0.5000	0.5000	0.5000	-10.714%	19	6,514	+10.000%
2026-07-23	0.5500	0.5600	0.5500	0.5600	-1.754%	33	6,514	-1.786%
2026-07-22	0.5700	0.6900	0.5600	0.5700	-16.176%	46	6,481	-3.509%
2026-07-21	0.6000	0.6800	0.5800	0.6800	+17.241%	25	6,481	-19.118%
2026-07-20	0.5600	0.5800	0.5600	0.5800	+11.538%	74	6,478	-5.172%
2026-07-17	0.5300	0.5400	0.4900	0.5200	-1.887%	93	6,408	+5.769%
2026-07-16	0.5600	0.5600	0.5200	0.5300	-8.621%	117	6,327	+3.774%
2026-07-15	0.6300	0.6300	0.5800	0.5800	-12.121%	20	6,441	-5.172%
2026-07-14	0.7100	0.7100	0.6600	0.6600	+3.125%	16	6,444	-16.667%
2026-07-13	0.6500	0.7400	0.6200	0.6400	-9.859%	14	6,439	-14.063%
2026-07-10	0.6700	0.7100	0.6500	0.7100	+1.429%	39	6,440	-22.535%
2026-07-09	0.7000	0.7000	0.6800	0.7000	+4.478%	40	6,440	-21.429%
2026-07-08	0.6200	0.6700	0.6100	0.6700	+3.077%	6	6,440	-17.910%
2026-07-07	0.6500	0.6500	0.6500	0.6500	-8.451%	1	6,440	-15.385%
2026-07-06	0.6900	0.8500	0.6900	0.7100	+9.231%	15	6,440	-22.535%
2026-07-02	0.7200	0.7200	0.6500	0.6500	-13.333%	4	6,441	-15.385%
2026-07-01	0.7000	0.8000	0.6800	0.7500	0.000%	26	6,441	-26.667%
2026-06-30	0.7100	0.7700	0.7100	0.7500	-8.537%	5	6,441	-26.667%
2026-06-29	0.9800	0.9900	0.8000	0.8200	+1.235%	12	6,440	-32.927%
2026-06-26	0.8500	0.9600	0.8100	0.8100	-4.706%	57	6,440	-32.099%
2026-06-25	0.9000	0.9000	0.8200	0.8500	-6.593%	17	6,445	-35.294%
2026-06-24	1.0000	1.0000	0.8900	0.9100	-14.953%	44	6,436	-39.560%
2026-06-23	1.1000	1.1000	1.0000	1.0700	-5.310%	77	6,400	-48.598%
2026-06-22	1.1300	1.2900	1.0700	1.1300	+4.630%	232	6,370	-51.327%
2026-06-18	1.0000	1.1200	0.8400	1.0800	+13.684%	118	6,257	-49.074%
2026-06-17	1.0500	1.0900	0.9500	0.9500	-4.040%	36	6,257	-42.105%
2026-06-16	0.8300	1.1000	0.8200	0.9900	+25.316%	31	6,242	-44.444%
2026-06-15	0.7600	0.8800	0.7300	0.7900	+17.910%	25	6,245	-30.380%
2026-06-12	0.6700	0.8000	0.6700	0.6700	+3.077%	57	6,238	-17.910%
2026-06-10	0.6700	0.6700	0.6500	0.6500	-5.797%	17	6,244	-15.385%
2026-06-09	0.7100	0.7500	0.6500	0.6900	+2.985%	111	6,234	-20.290%
2026-06-08	0.5800	0.7800	0.5800	0.6700	+11.667%	72	6,232	-17.910%
2026-06-05	0.7000	0.7000	0.6000	0.6000	-24.051%	280	6,233	-8.333%
2026-06-04	0.7000	0.7900	0.6700	0.7900	-5.952%	32	6,057	-30.380%
2026-06-03	0.7900	0.8500	0.7000	0.8400	+9.091%	30	6,047	-34.524%
2026-06-02	0.8400	0.8400	0.7500	0.7700	-2.532%	14	6,057	-28.571%
2026-06-01	0.7500	0.8300	0.7500	0.7900	-10.227%	164	6,064	-30.380%
2026-05-29	0.7700	0.8800	0.7700	0.8800	+11.392%	25	6,034	-37.500%
2026-05-28	0.7900	0.8100	0.7400	0.7900	+2.597%	93	6,019	-30.380%
2026-05-27	0.7700	0.8000	0.7500	0.7700	+2.667%	36	6,023	-28.571%
2026-05-26	0.8000	0.8700	0.7500	0.7500	-6.250%	621	6,016	-26.667%
2026-05-22	0.8000	0.8000	0.7100	0.8000	+14.286%	43	5,725	-31.250%
2026-05-21	0.6400	0.8900	0.6400	0.7000	+6.061%	194	5,570	-21.429%
2026-05-20	0.6200	0.6600	0.6000	0.6600	+10.000%	36	5,570	-16.667%
2026-05-19	0.6000	0.6000	0.6000	0.6000	0.000%	12	5,566	-8.333%
2026-05-18	0.6200	0.6200	0.6000	0.6000	-11.765%	86	5,566	-8.333%
2026-05-15	0.7100	0.7400	0.6500	0.6800	-9.333%	67	5,566	-19.118%
2026-05-14	0.7800	1.0500	0.7000	0.7500	-13.793%	170	5,567	-26.667%
2026-05-13	0.7700	0.9700	0.7700	0.8700	+12.987%	12	5,328	-36.782%
2026-05-12	0.6700	0.7700	0.6700	0.7700	-11.494%	212	5,328	-28.571%
2026-05-11	0.7300	1.0900	0.6600	0.8700	+35.938%	405	5,328	-36.782%
2026-05-08	0.6600	0.6600	0.6400	0.6400	+1.587%	21	5,097	-14.063%
2026-05-07	0.6900	0.7000	0.6300	0.6300	-13.699%	23	5,086	-12.698%
2026-05-06	0.6500	0.7300	0.6500	0.7300	+21.667%	439	5,083	-24.658%
2026-05-05	0.7200	0.7200	0.5800	0.6000	-1.639%	29	4,665	-8.333%
2026-05-04	0.6100	0.6100	0.5400	0.6100	+10.909%	516	4,663	-9.836%
2026-05-01	0.5100	0.5700	0.5000	0.5500	+10.000%	22	4,229	0.000%
2026-04-30	0.4900	0.5000	0.4900	0.5000	+6.383%	10	4,229	+10.000%
2026-04-29	0.5000	0.5000	0.4700	0.4700	-7.843%	7	4,229	+17.021%
2026-04-28	0.5300	0.5300	0.5000	0.5100	-7.273%	23	4,228	+7.843%
2026-04-27	0.6000	0.6000	0.5400	0.5500	0.000%	12	4,223	0.000%
2026-04-24	0.5700	0.5700	0.5500	0.5500	+1.852%	6	4,216	0.000%
2026-04-23	0.5800	0.5800	0.5400	0.5400	-5.263%	12	4,214	+1.852%
2026-04-22	0.5700	0.5700	0.5700	0.5700	+9.615%	9	4,204	-3.509%
2026-04-21	0.5800	0.5800	0.5200	0.5200	-3.704%	5	4,204	+5.769%
2026-04-17	0.5300	0.6100	0.4500	0.5400	+10.204%	42	4,202	+1.852%
2026-04-16	0.5500	0.5500	0.4900	0.4900	-18.333%	8	4,172	+12.245%
2026-04-15	0.5300	0.6000	0.5100	0.6000	+13.208%	45	4,165	-8.333%
2026-04-14	0.5000	0.5500	0.5000	0.5300	+15.217%	257	4,123	+3.774%
2026-04-13	0.4500	0.4600	0.4500	0.4600	+9.524%	3	3,873	+19.565%
2026-04-10	0.4200	0.4200	0.4200	0.4200	0.000%	1,000	3,875	+30.952%
2026-04-09	0.4300	0.4300	0.4200	0.4200	+16.667%	3	4,875	+30.952%
2026-04-08	0.4800	0.4800	0.2500	0.3600	-12.195%	11	4,875	+52.778%
2026-04-07	0.4100	0.4100	0.4100	0.4100	-8.889%	3	4,876	+34.146%
2026-04-06	0.4500	0.4700	0.4300	0.4500	-23.729%	148	4,876	+22.222%
2026-04-02	0.4200	0.5900	0.4200	0.5900	+37.209%	5	4,775	-6.780%
2026-04-01	0.4300	0.4500	0.4300	0.4300	0.000%	10	4,775	+27.907%
2026-03-31	0.3800	0.4300	0.3800	0.4300	+2.381%	15	4,774	+27.907%
2026-03-30	0.4300	0.4500	0.4100	0.4200	-2.326%	603	4,774	+30.952%
2026-03-27	0.4200	0.4500	0.4200	0.4300	-15.686%	5	4,228	+27.907%
2026-03-26	0.5000	0.5200	0.5000	0.5100	-1.923%	7	4,226	+7.843%
2026-03-24	0.5200	0.5200	0.5200	0.5200	-20.000%	4	4,224	+5.769%
2026-03-20	0.5500	0.6500	0.5500	0.6500	+16.071%	26	4,228	-15.385%
2026-03-19	0.5600	0.5600	0.5600	0.5600	-9.677%	5	4,216	-1.786%
2026-03-18	0.5800	0.6200	0.5800	0.6200	-3.125%	13	4,216	-11.290%
2026-03-17	0.6400	0.6400	0.6400	0.6400	+1.587%	1	4,213	-14.063%
2026-03-16	0.6300	0.6300	0.6300	0.6300	+3.279%	6	4,212	-12.698%
2026-03-13	0.6200	0.6200	0.6100	0.6100	+1.667%	126	4,212	-9.836%
2026-03-12	0.6000	0.6000	0.6000	0.6000	-1.639%	1	4,210	-8.333%
2026-03-10	0.6700	0.6700	0.6100	0.6100	-1.613%	13	4,210	-9.836%
2026-03-09	0.6500	0.6500	0.5200	0.6200	-8.824%	5	4,210	-11.290%
2026-03-05	0.7400	0.7400	0.6800	0.6800	+4.615%	16	4,219	-19.118%
2026-03-03	0.7000	0.7600	0.6500	0.6500	-7.143%	11	4,203	-15.385%
2026-03-02	0.6900	0.7000	0.6900	0.7000	-4.110%	6	4,199	-21.429%
2026-02-25	0.7300	0.7300	0.7300	0.7300	+8.955%	2	4,195	-24.658%
2026-02-24	0.7400	0.7400	0.6700	0.6700	0.000%	422	4,195	-17.910%
2026-02-23	0.6400	0.6700	0.6400	0.6700	+3.077%	3	3,797	-17.910%
2026-02-20	0.6900	0.6900	0.6500	0.6500	+16.071%	6	3,797	-15.385%
2026-02-19	0.6600	0.6600	0.5600	0.5600	-13.846%	100	3,792	-1.786%
2026-02-18	0.7200	0.7200	0.6500	0.6500	-1.515%	11	3,792	-15.385%
2026-02-17	0.7000	0.7000	0.6600	0.6600	-8.333%	602	3,789	-16.667%
2026-02-13	0.7200	0.7200	0.7200	0.7200	-1.370%	1	3,254	-23.611%
2026-02-12	0.7300	0.7300	0.7300	0.7300	+5.797%	2	3,254	-24.658%
2026-02-11	0.6300	0.7200	0.6300	0.6900	-8.000%	6	3,253	-20.290%
2026-02-10	0.7500	0.7500	0.7500	0.7500	-1.316%	1	3,252	-26.667%
2026-02-09	0.7500	0.7600	0.7100	0.7600	+7.042%	14	3,252	-27.632%
2026-02-06	0.6500	0.7700	0.6500	0.7100	+18.333%	26	3,257	-22.535%
2026-02-05	0.6700	0.7100	0.6000	0.6000	-18.919%	253	3,257	-8.333%
2026-02-04	0.8000	0.8000	0.7200	0.7400	-5.128%	21	3,508	-25.676%
2026-02-03	0.8000	0.9000	0.7800	0.7800	-10.345%	14	3,509	-29.487%
2026-02-02	0.8600	0.8700	0.8600	0.8700	-1.136%	3	3,509	-36.782%
2026-01-30	0.9200	0.9200	0.8800	0.8800	-7.368%	36	3,513	-37.500%
2026-01-29	0.9500	0.9700	0.9300	0.9500	-6.863%	46	3,523	-42.105%
2026-01-27	0.9800	1.0200	0.9700	1.0200	+7.368%	22	3,503	-46.078%
2026-01-26	0.9500	0.9500	0.9500	0.9500	-3.061%	1	3,495	-42.105%
2026-01-23	0.9800	0.9800	0.9800	0.9800	-3.922%	11	3,496	-43.878%
2026-01-22	1.0300	1.0700	1.0200	1.0200	-5.556%	38	3,495	-46.078%
2026-01-21	0.9800	1.0800	0.9800	1.0800	-2.703%	306	3,514	-49.074%
2026-01-20	1.1100	1.1100	1.1100	1.1100	-7.500%	1	3,719	-50.450%
2026-01-16	1.1500	1.2300	1.1500	1.2000	+2.564%	384	3,456	-54.167%
2026-01-15	1.1600	1.1800	1.1600	1.1700	+2.632%	36	3,456	-52.991%
2026-01-14	1.2500	1.2500	1.0800	1.1400	0.000%	904	3,456	-51.754%
2026-01-13	1.1500	1.1500	1.1400	1.1400	+2.703%	102	2,557	-51.754%
2026-01-12	1.0400	1.1100	1.0400	1.1100	+5.714%	18	2,489	-50.450%
2026-01-09	1.0800	1.0800	1.0500	1.0500	+0.962%	2	2,489	-47.619%
2026-01-06	1.0900	1.0900	1.0400	1.0400	-2.804%	51	2,489	-47.115%
2026-01-05	1.0600	1.0700	1.0600	1.0700	+9.184%	471	2,439	-48.598%
2026-01-02	0.8900	0.9800	0.8900	0.9800	+15.294%	566	2,567	-43.878%
2025-12-31	0.8900	0.9500	0.8500	0.8500	-7.609%	209	2,080	-35.294%
2025-12-30	1.0000	1.0000	0.9200	0.9200	-4.167%	167	2,080	-40.217%
2025-12-29	0.9900	0.9900	0.9600	0.9600	-4.950%	107	1,924	-42.708%
2025-12-26	1.0200	1.0200	1.0100	1.0100	-0.980%	7	1,913	-45.545%
2025-12-24	1.0200	1.0200	1.0200	1.0200	-8.929%	2	1,908	-46.078%
2025-12-19	1.1200	1.1200	1.1200	1.1200	+12.000%	2	1,908	-50.893%
2025-12-18	1.0000	1.0000	1.0000	1.0000	+3.093%	15	1,910	-45.000%
2025-12-17	1.1000	1.1000	0.9700	0.9700	-3.000%	18	1,920	-43.299%
2025-12-16	1.0500	1.0600	1.0000	1.0000	-1.961%	5	1,912	-45.000%
2025-12-15	1.1300	1.1300	1.0000	1.0200	-15.000%	21	1,913	-46.078%
2025-12-12	1.2000	1.2000	1.2000	1.2000	0.000%	1	1,922	-54.167%
2025-12-11	1.2000	1.2000	1.2000	1.2000	-6.977%	1	1,921	-54.167%
2025-12-10	1.3000	1.3000	1.2900	1.2900	-0.769%	11	1,920	-57.364%
2025-12-09	1.2500	1.3000	1.2500	1.3000	+18.182%	1,011	1,909	-57.692%
2025-12-08	1.1000	1.1500	1.1000	1.1000	-4.348%	28	1,078	-50.000%
2025-12-05	1.1500	1.1600	1.1500	1.1500	-4.167%	18	1,061	-52.174%
2025-12-04	1.2000	1.2000	1.2000	1.2000	-3.226%	1	1,044	-54.167%
2025-12-03	1.2400	1.2400	1.2400	1.2400	+3.333%	5	1,043	-55.645%
2025-12-02	1.1500	1.2000	1.1500	1.2000	+4.348%	9	1,043	-54.167%
2025-12-01	1.1500	1.1500	1.1500	1.1500	0.000%	3	1,036	-52.174%
2025-11-26	1.1500	1.1500	1.1500	1.1500	0.000%	9	1,031	-52.174%
2025-11-25	1.1500	1.1500	1.1500	1.1500	+4.545%	2	1,031	-52.174%
2025-11-24	1.1000	1.1000	1.1000	1.1000	+4.762%	1	1,031	-50.000%
2025-11-21	1.0000	1.0500	1.0000	1.0500	-4.545%	119	1,031	-47.619%
2025-11-20	1.1500	1.2000	1.1000	1.1000	-13.386%	12	1,049	-50.000%
2025-11-19	1.1000	1.2700	1.1000	1.2700	+5.833%	6	1,054	-56.693%
2025-11-18	1.2500	1.2500	1.1500	1.2000	-9.091%	8	1,054	-54.167%
2025-11-17	1.2500	1.3200	1.2200	1.3200	0.000%	26	1,052	-58.333%
2025-11-14	1.3500	1.3800	1.2500	1.3200	-2.222%	33	1,052	-58.333%
2025-11-13	1.5000	1.6000	1.3500	1.3500	-14.013%	363	1,047	-59.259%
2025-11-12	1.6200	1.7000	1.5000	1.5700	-7.647%	42	1,377	-64.968%
2025-11-11	1.8000	1.8000	1.6000	1.7000	-3.955%	7	1,368	-67.647%
2025-11-10	1.9300	2.0000	1.7500	1.7700	-6.842%	55	1,368	-68.927%
2025-11-07	1.6100	2.2500	1.6100	1.9000	+8.571%	38	1,362	-71.053%
2025-11-06	1.9200	1.9500	1.6500	1.7500	-11.616%	102	1,371	-68.571%
2025-11-05	1.9500	2.0500	1.8700	1.9800	+5.882%	79	1,386	-72.222%
2025-11-04	1.9000	2.0000	1.8500	1.8700	-9.662%	77	1,345	-70.588%
2025-11-03	2.2000	2.2500	2.0500	2.0700	-11.915%	194	1,227	-73.430%
2025-10-31	2.1900	2.3500	2.1500	2.3500	+9.302%	11	1,227	-76.596%
2025-10-30	2.2500	2.3000	2.1500	2.1500	-10.788%	63	1,232	-74.419%
2025-10-29	2.4500	2.9500	2.1000	2.4100	+0.417%	254	1,234	-77.178%
2025-10-28	2.4000	2.6000	2.2800	2.4000	-4.762%	167	1,271	-77.083%
2025-10-27	2.4400	2.6500	2.3500	2.5200	+0.800%	248	1,185	-78.175%
2025-10-24	2.5500	2.6700	2.5000	2.5000	+16.279%	13	1,185	-78.000%
2025-10-22	2.0000	2.2100	2.0000	2.1500	-18.868%	14	1,180	-74.419%
2025-10-21	2.6500	2.6500	2.6500	2.6500	-7.986%	10	1,194	-79.245%
2025-10-20	2.8000	2.8800	2.7400	2.8800	+28.000%	11	1,204	-80.903%
2025-10-17	2.2000	2.2500	2.1800	2.2500	-1.747%	27	1,213	-75.556%
2025-10-16	2.5200	2.5200	2.2700	2.2900	-5.372%	27	1,206	-75.983%
2025-10-15	2.8500	2.8500	2.4200	2.4200	-10.370%	12	1,190	-77.273%
2025-10-14	2.6000	2.7000	2.5000	2.7000	+8.871%	7	1,189	-79.630%
2025-10-13	2.2000	2.4800	2.2000	2.4800	+7.826%	112	1,194	-77.823%
2025-10-10	2.7000	2.7100	2.3000	2.3000	-6.122%	163	1,193	-76.087%
2025-10-09	2.4700	2.4700	2.4500	2.4500	-2.000%	4	1,219	-77.551%
2025-10-08	2.3900	2.5500	2.3900	2.5000	+8.696%	16	1,219	-78.000%
2025-10-07	2.3800	2.3800	2.3000	2.3000	0.000%	9	1,212	-76.087%
2025-10-06	2.2500	2.3000	2.2500	2.3000	+12.195%	113	1,208	-76.087%
2025-10-03	2.1000	2.1800	1.9500	2.0500	+0.490%	443	1,112	-73.171%
2025-10-02	2.0700	2.0700	1.8500	2.0400	+7.368%	444	1,106	-73.039%
2025-10-01	1.8000	1.9500	1.8000	1.9000	+15.152%	115	1,106	-71.053%
2025-09-30	1.6500	1.6500	1.5400	1.6500	-10.811%	190	1,095	-66.667%
2025-09-29	1.7500	1.8500	1.7000	1.8500	+10.119%	206	980	-70.270%
2025-09-26	1.6000	1.6800	1.5700	1.6800	+5.000%	24	963	-67.262%
2025-09-25	1.7200	1.7200	1.6000	1.6000	-15.789%	134	972	-65.625%
2025-09-24	2.0000	2.0000	1.8300	1.9000	+8.571%	231	973	-71.053%
2025-09-23	1.8500	1.9100	1.7200	1.7500	0.000%	71	876	-68.571%
2025-09-22	1.7000	1.7500	1.6400	1.7500	-0.568%	24	887	-68.571%
2025-09-19	1.8100	1.8500	1.7500	1.7600	-4.865%	116	887	-68.750%
2025-09-18	1.7500	1.8500	1.7200	1.8500	+8.824%	13	829	-70.270%
2025-09-17	1.6500	1.7000	1.6200	1.7000	+1.796%	33	828	-67.647%
2025-09-16	1.7500	1.7500	1.5500	1.6700	+6.369%	4	800	-67.066%
2025-09-15	1.6000	1.6000	1.5000	1.5700	0.000%	921	800	-64.968%

.dark-mode .pcBBzW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pcBBzW{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20280121C3BTBT Jan 21 2028 3.00 Call (BTBT280121C00003000)option OPRA

BTBT20280121C3
BTBT Jan 21 2028 3.00 Call (BTBT280121C00003000)
option OPRA