Dark

BTBT20280121C4.5
BTBT Jan 21 2028 4.50 Call (BTBT280121C00004500)
option OPRA

EOD

Jul 30, 2026

0.3600-2.703%(-0.0100)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3000	0.3600	0.3000	0.3600	-2.703%	2	364	0.000%
2026-07-28	0.3700	0.3700	0.3700	0.3700	+2.778%	1	362	-2.703%
2026-07-27	0.3600	0.3600	0.3600	0.3600	-23.404%	1	363	0.000%
2026-07-22	0.4500	0.4700	0.4300	0.4700	0.000%	14	363	-23.404%
2026-07-20	0.4400	0.4700	0.4400	0.4700	+23.684%	12	349	-23.404%
2026-07-17	0.4100	0.4100	0.3800	0.3800	-25.490%	11	352	-5.263%
2026-07-16	0.4700	0.5100	0.4200	0.5100	+2.000%	20	351	-29.412%
2026-07-15	0.5000	0.5000	0.5000	0.5000	-7.407%	10	346	-28.000%
2026-07-14	0.5400	0.5400	0.5400	0.5400	+12.500%	2	346	-33.333%
2026-07-13	0.5100	0.5400	0.4800	0.4800	-15.789%	64	346	-25.000%
2026-07-08	0.4500	0.6500	0.4500	0.5700	-6.557%	4	328	-36.842%
2026-07-06	0.5700	0.6800	0.5700	0.6100	+1.667%	29	328	-40.984%
2026-07-02	0.6200	0.6300	0.5500	0.6000	+3.448%	4	313	-40.000%
2026-07-01	0.5900	0.5900	0.5800	0.5800	-14.706%	2	313	-37.931%
2026-06-29	0.6900	0.6900	0.6800	0.6800	-17.073%	4	314	-47.059%
2026-06-26	0.7400	0.8200	0.7000	0.8200	+28.125%	15	315	-56.098%
2026-06-25	0.6400	0.6400	0.6400	0.6400	-21.951%	3	311	-43.750%
2026-06-23	0.8700	0.9600	0.8200	0.8200	-8.889%	118	308	-56.098%
2026-06-22	0.9400	0.9800	0.8900	0.9000	+8.434%	57	394	-60.000%
2026-06-18	0.8000	0.9700	0.8000	0.8300	-1.190%	56	393	-56.627%
2026-06-17	0.7700	0.8400	0.7700	0.8400	+1.205%	8	393	-57.143%
2026-06-16	0.6700	0.8900	0.6700	0.8300	+29.688%	158	394	-56.627%
2026-06-15	0.5800	0.7900	0.5600	0.6400	+20.755%	104	311	-43.750%
2026-06-11	0.5200	0.6100	0.5200	0.5300	-3.636%	37	309	-32.075%
2026-06-10	0.5500	0.5500	0.5500	0.5500	+3.774%	1	321	-34.545%
2026-06-09	0.6700	0.6700	0.5300	0.5300	-11.667%	4	320	-32.075%
2026-06-08	0.6600	0.6600	0.6000	0.6000	+17.647%	2	320	-40.000%
2026-06-05	0.4900	0.6300	0.4400	0.5100	-12.069%	22	320	-29.412%
2026-06-04	0.5400	0.5800	0.5400	0.5800	-7.937%	14	313	-37.931%
2026-06-03	0.6400	0.6600	0.5900	0.6300	+5.000%	24	315	-42.857%
2026-06-02	0.6600	0.6600	0.6000	0.6000	-13.043%	3	316	-40.000%
2026-06-01	0.6900	0.6900	0.6300	0.6900	+16.949%	6	318	-47.826%
2026-05-29	0.5900	0.5900	0.5900	0.5900	-19.178%	9	318	-38.983%
2026-05-28	0.5700	0.7900	0.5700	0.7300	+1.389%	14	326	-50.685%
2026-05-27	0.5600	0.7200	0.5600	0.7200	+41.176%	19	325	-50.000%
2026-05-26	0.6100	0.6100	0.5100	0.5100	-33.766%	2	313	-29.412%
2026-05-22	0.6700	0.7700	0.6000	0.7700	+75.000%	4	313	-53.247%
2026-05-19	0.4400	0.4400	0.4400	0.4400	-8.333%	1	313	-18.182%
2026-05-18	0.5000	0.5900	0.4700	0.4800	-12.727%	5	315	-25.000%
2026-05-15	0.5200	0.5500	0.5200	0.5500	-14.063%	2	315	-34.545%
2026-05-14	0.6800	0.8600	0.6100	0.6400	+3.226%	47	314	-43.750%
2026-05-13	0.6200	0.6200	0.6200	0.6200	-4.615%	1	308	-41.935%
2026-05-12	0.6400	0.7500	0.5500	0.6500	-5.797%	28	308	-44.615%
2026-05-11	0.5400	0.7000	0.5400	0.6900	+38.000%	24	308	-47.826%
2026-05-08	0.5000	0.5000	0.5000	0.5000	+2.041%	4	314	-28.000%
2026-05-07	0.5400	0.5400	0.4900	0.4900	-5.769%	8	314	-26.531%
2026-05-06	0.5200	0.5200	0.5200	0.5200	-11.864%	1	319	-30.769%
2026-05-05	0.5200	0.5900	0.4500	0.5900	+68.571%	14	318	-38.983%
2026-04-30	0.3500	0.3500	0.3500	0.3500	-16.667%	1	314	+2.857%
2026-04-29	0.3500	0.4200	0.3400	0.4200	+2.439%	8	314	-14.286%
2026-04-24	0.4500	0.4500	0.4100	0.4100	-12.766%	11	320	-12.195%
2026-04-22	0.4400	0.5400	0.4400	0.4700	+9.302%	4	310	-23.404%
2026-04-21	0.4300	0.4300	0.4300	0.4300	+7.500%	2	312	-16.279%
2026-04-17	0.4000	0.4000	0.4000	0.4000	+5.263%	1	312	-10.000%
2026-04-16	0.3900	0.3900	0.3800	0.3800	-5.000%	4	312	-5.263%
2026-04-15	0.4100	0.4100	0.4000	0.4000	0.000%	31	310	-10.000%
2026-04-14	0.4000	0.4300	0.4000	0.4000	+17.647%	8	340	-10.000%
2026-04-13	0.3400	0.3400	0.3400	0.3400	-10.526%	5	343	+5.882%
2026-04-10	0.4600	0.4600	0.3800	0.3800	+22.581%	2	343	-5.263%
2026-04-09	0.3100	0.3100	0.3100	0.3100	-11.429%	1	343	+16.129%
2026-04-02	0.3500	0.3500	0.3500	0.3500	0.000%	1	343	+2.857%
2026-04-01	0.3400	0.3500	0.3400	0.3500	+20.690%	6	343	+2.857%
2026-03-31	0.2900	0.2900	0.2900	0.2900	-19.444%	4	341	+24.138%
2026-03-27	0.3600	0.3600	0.3600	0.3600	-5.263%	1	341	0.000%
2026-03-26	0.4100	0.4100	0.3800	0.3800	-9.524%	15	341	-5.263%
2026-03-24	0.4200	0.4200	0.4200	0.4200	-12.500%	9	337	-14.286%
2026-03-18	0.4700	0.4800	0.4500	0.4800	-4.000%	12	346	-25.000%
2026-03-17	0.5000	0.5000	0.5000	0.5000	0.000%	10	343	-28.000%
2026-03-16	0.5000	0.5000	0.5000	0.5000	0.000%	2	333	-28.000%
2026-03-13	0.5400	0.5400	0.5000	0.5000	+4.167%	3	331	-28.000%
2026-03-12	0.5200	0.5200	0.4800	0.4800	+2.128%	4	329	-25.000%
2026-03-11	0.4900	0.4900	0.4700	0.4700	-4.082%	9	326	-23.404%
2026-03-06	0.5200	0.5200	0.4900	0.4900	-10.909%	11	319	-26.531%
2026-03-05	0.5200	0.5600	0.5200	0.5500	-3.509%	30	319	-34.545%
2026-03-04	0.5800	0.5800	0.5600	0.5700	-10.938%	11	321	-36.842%
2026-03-03	0.6400	0.6400	0.6400	0.6400	+14.286%	1	315	-43.750%
2026-03-02	0.5600	0.5600	0.5600	0.5600	-3.448%	1	315	-35.714%
2026-02-25	0.5800	0.5800	0.5800	0.5800	+5.455%	61	256	-37.931%
2026-02-24	0.5600	0.5600	0.5500	0.5500	+7.843%	33	256	-34.545%
2026-02-23	0.5200	0.5200	0.5100	0.5100	-5.556%	2	266	-29.412%
2026-02-20	0.5400	0.5400	0.5400	0.5400	+3.846%	37	266	-33.333%
2026-02-19	0.5000	0.5200	0.5000	0.5200	-7.143%	5	229	-30.769%
2026-02-17	0.5600	0.5600	0.5600	0.5600	-1.754%	1	231	-35.714%
2026-02-11	0.5700	0.5700	0.5500	0.5700	-5.000%	3	231	-36.842%
2026-02-09	0.6000	0.6100	0.6000	0.6000	+11.111%	4	230	-40.000%
2026-02-06	0.5300	0.5400	0.5300	0.5400	+8.000%	2	228	-33.333%
2026-02-05	0.5400	0.5400	0.5000	0.5000	-24.242%	7	227	-28.000%
2026-02-04	0.6900	0.7800	0.6600	0.6600	+4.762%	3	227	-45.455%
2026-02-03	0.7000	0.7000	0.6300	0.6300	-10.000%	3	229	-42.857%
2026-02-02	0.7100	0.7300	0.7000	0.7000	-7.895%	76	230	-48.571%
2026-01-30	0.8200	0.8200	0.7600	0.7600	-1.299%	4	287	-52.632%
2026-01-29	0.7900	0.8800	0.7600	0.7700	-18.085%	7	286	-53.247%
2026-01-28	0.9400	0.9400	0.9400	0.9400	+18.987%	1	289	-61.702%
2026-01-27	0.7700	0.7900	0.7700	0.7900	-5.952%	72	289	-54.430%
2026-01-23	0.8400	0.8400	0.8400	0.8400	-15.152%	10	276	-57.143%
2026-01-16	1.0000	1.0000	0.9900	0.9900	+4.211%	2	277	-63.636%
2026-01-14	1.0000	1.0000	0.9500	0.9500	0.000%	11	277	-62.105%
2026-01-13	0.9500	0.9500	0.9500	0.9500	+3.261%	1	270	-62.105%
2026-01-12	0.8800	0.9200	0.8800	0.9200	+15.000%	3	271	-60.870%
2026-01-02	0.7900	0.8000	0.7900	0.8000	+3.896%	17	271	-55.000%
2025-12-31	0.7700	0.7700	0.7700	0.7700	-4.938%	57	317	-53.247%
2025-12-29	0.8100	0.8100	0.8100	0.8100	-5.814%	1	317	-55.556%
2025-12-26	0.8600	0.8600	0.8600	0.8600	-11.340%	1	317	-58.140%
2025-12-22	0.9800	0.9800	0.9500	0.9700	+8.989%	18	317	-62.887%
2025-12-19	0.8900	0.8900	0.8900	0.8900	+9.877%	1	300	-59.551%
2025-12-17	0.8500	0.8500	0.8100	0.8100	-19.802%	59	299	-55.556%
2025-12-12	1.0100	1.0100	1.0100	1.0100	+1.000%	1	240	-64.356%
2025-12-11	1.1000	1.1000	1.0000	1.0000	-16.667%	2	240	-64.000%
2025-12-10	1.2000	1.2000	1.2000	1.2000	+16.505%	1	239	-70.000%
2025-12-09	0.9300	1.0300	0.9300	1.0300	+11.957%	12	239	-65.049%
2025-12-08	0.9500	0.9500	0.9200	0.9200	-8.000%	16	240	-60.870%
2025-12-05	1.0000	1.0000	1.0000	1.0000	-6.542%	1	232	-64.000%
2025-11-26	1.0000	1.0700	1.0000	1.0700	+5.941%	3	231	-66.355%
2025-11-24	1.0100	1.0100	1.0100	1.0100	+18.824%	20	231	-64.356%
2025-11-21	0.8500	0.8500	0.8500	0.8500	-4.494%	2	211	-57.647%
2025-11-20	1.0000	1.0000	0.8900	0.8900	-16.822%	8	211	-59.551%
2025-11-18	1.0700	1.0700	1.0700	1.0700	+1.905%	1	210	-66.355%
2025-11-17	1.0500	1.0500	1.0500	1.0500	-6.250%	3	211	-65.714%
2025-11-14	1.6300	1.6300	1.0300	1.1200	-7.438%	48	211	-67.857%
2025-11-13	1.2700	1.2700	1.2000	1.2100	-14.789%	87	251	-70.248%
2025-11-12	1.5500	1.5500	1.4200	1.4200	+5.185%	6	205	-74.648%
2025-11-11	1.4500	1.4500	1.3500	1.3500	-12.903%	46	221	-73.333%
2025-11-10	1.6000	1.6000	1.5500	1.5500	0.000%	8	221	-76.774%
2025-11-07	1.4800	1.5500	1.3500	1.5500	+1.974%	43	213	-76.774%
2025-11-06	1.6700	1.6700	1.5000	1.5200	-5.000%	64	237	-76.316%
2025-11-05	1.7000	1.8200	1.6000	1.6000	-13.514%	82	238	-77.500%
2025-11-04	1.8500	1.8500	1.8500	1.8500	+2.778%	1	161	-80.541%
2025-11-03	1.8000	2.0500	1.8000	1.8000	0.000%	17	158	-80.000%
2025-10-31	1.9200	2.0300	1.8000	1.8000	-10.000%	5	158	-80.000%
2025-10-30	2.6000	2.6000	1.8800	2.0000	-4.762%	14	156	-82.000%
2025-10-29	2.1000	2.2000	2.0000	2.1000	-3.670%	11	155	-82.857%
2025-10-28	2.2000	2.2500	2.0500	2.1800	-3.965%	32	161	-83.486%
2025-10-27	2.2500	2.2700	2.1200	2.2700	+2.252%	42	166	-84.141%
2025-10-24	2.1000	2.3000	2.0500	2.2200	+8.293%	50	166	-83.784%
2025-10-23	2.0000	2.0800	1.9500	2.0500	+2.500%	7	178	-82.439%
2025-10-22	2.0800	2.0800	1.8000	2.0000	-9.091%	41	171	-82.000%
2025-10-21	2.2800	2.3500	2.1000	2.2000	-7.173%	73	171	-83.636%
2025-10-20	2.4500	2.5000	2.3700	2.3700	+21.538%	15	166	-84.810%
2025-10-17	1.8600	1.9500	1.8600	1.9500	+2.632%	2	159	-81.538%
2025-10-16	2.2500	2.2500	1.9000	1.9000	-19.149%	15	159	-81.053%
2025-10-15	2.2500	2.3500	2.1500	2.3500	-2.083%	43	160	-84.681%
2025-10-14	2.1500	2.5600	2.0200	2.4000	+14.286%	121	164	-85.000%
2025-10-13	2.0700	2.1900	1.9000	2.1000	+3.960%	32	142	-82.857%
2025-10-10	2.3600	2.3600	2.0000	2.0200	-3.810%	33	150	-82.178%
2025-10-09	2.2000	2.2000	2.0000	2.1000	-0.943%	78	142	-82.857%
2025-10-08	1.9700	2.2000	1.9700	2.1200	+13.369%	61	114	-83.019%
2025-10-07	2.1500	2.1500	1.7800	1.8700	-5.556%	8	135	-80.749%
2025-10-06	1.9200	2.0000	1.8700	1.9800	+11.864%	49	129	-81.818%
2025-10-03	1.8200	2.2400	1.7500	1.7700	+2.907%	23	135	-79.661%
2025-10-02	1.7700	1.7700	1.6200	1.7200	+7.500%	29	127	-79.070%
2025-10-01	1.5000	1.6200	1.5000	1.6000	+15.108%	106	120	-77.500%
2025-09-30	1.3700	1.3900	1.3300	1.3900	-10.323%	23	105	-74.101%
2025-09-29	1.5200	1.5900	1.5000	1.5500	+13.971%	29	91	-76.774%
2025-09-26	1.4100	1.4100	1.3600	1.3600	+0.741%	2	101	-73.529%
2025-09-25	1.4500	1.4500	1.3500	1.3500	-8.784%	78	100	-73.333%
2025-09-23	1.6000	1.6000	1.4800	1.4800	-1.333%	23	33	-75.676%
2025-09-22	1.4700	1.5000	1.4700	1.5000	-1.316%	2	12	-76.000%
2025-09-19	1.6100	1.6100	1.5200	1.5200	+1.333%	2	13	-76.316%
2025-09-18	1.5900	1.5900	1.5000	1.5000	+11.111%	6	12	-76.000%
2025-09-16	1.3500	1.3500	1.3500	1.3500	0.000%	10	10	-73.333%

.dark-mode .MZ95F1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZ95F1{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20280121C4.5BTBT Jan 21 2028 4.50 Call (BTBT280121C00004500)option OPRA

BTBT20280121C4.5
BTBT Jan 21 2028 4.50 Call (BTBT280121C00004500)
option OPRA