Dark

BTBT20280121C4
BTBT Jan 21 2028 4.00 Call (BTBT280121C00004000)
option OPRA

EOD

Jul 30, 2026

0.4100+20.588%(+0.0700)451

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.4000	0.4200	0.3900	0.4100	+20.588%	451	1,724	0.000%
2026-07-29	0.3400	0.3400	0.3000	0.3400	-8.108%	36	1,771	+20.588%
2026-07-28	0.3900	0.3900	0.3400	0.3700	+5.714%	9	1,799	+10.811%
2026-07-27	0.4100	0.4100	0.3300	0.3500	-16.667%	17	1,795	+17.143%
2026-07-24	0.4200	0.4200	0.4200	0.4200	-10.638%	1	1,800	-2.381%
2026-07-23	0.4800	0.4900	0.4500	0.4700	-7.843%	13	1,801	-12.766%
2026-07-22	0.5100	0.5100	0.5100	0.5100	+2.000%	13	1,799	-19.608%
2026-07-21	0.5000	0.5000	0.5000	0.5000	+4.167%	11	1,786	-18.000%
2026-07-20	0.4300	0.4800	0.4300	0.4800	+11.628%	12	1,785	-14.583%
2026-07-17	0.4300	0.4300	0.4300	0.4300	-15.686%	14	1,785	-4.651%
2026-07-15	0.5600	0.5600	0.4900	0.5100	-7.273%	17	1,783	-19.608%
2026-07-14	0.6200	0.6500	0.5500	0.5500	+1.852%	47	1,788	-25.455%
2026-07-13	0.5600	0.5600	0.5400	0.5400	-8.475%	16	1,829	-24.074%
2026-07-09	0.5700	0.6400	0.5700	0.5900	+9.259%	96	1,828	-30.508%
2026-07-08	0.4900	0.5400	0.4900	0.5400	-10.000%	4	1,795	-24.074%
2026-07-07	0.5500	0.6000	0.5500	0.6000	0.000%	15	1,794	-31.667%
2026-07-06	0.5800	0.6200	0.5800	0.6000	-6.250%	19	1,793	-31.667%
2026-07-02	0.6600	0.6600	0.5800	0.6400	+3.226%	30	1,788	-35.938%
2026-07-01	0.5500	0.6200	0.5500	0.6200	-6.061%	2	1,788	-33.871%
2026-06-30	0.6600	0.6600	0.6600	0.6600	-2.941%	1	1,787	-37.879%
2026-06-29	0.7500	0.7500	0.6200	0.6800	-16.049%	22	1,788	-39.706%
2026-06-26	0.7300	0.8100	0.7300	0.8100	+20.896%	73	1,790	-49.383%
2026-06-25	0.7800	0.8000	0.6700	0.6700	-10.667%	34	1,792	-38.806%
2026-06-24	0.9000	0.9000	0.7500	0.7500	-14.773%	5	1,795	-45.333%
2026-06-23	0.8500	0.9600	0.8500	0.8800	-10.204%	14	1,795	-53.409%
2026-06-22	1.0800	1.0800	0.9000	0.9800	+6.522%	65	1,799	-58.163%
2026-06-18	0.8000	1.0200	0.8000	0.9200	+15.000%	586	1,290	-55.435%
2026-06-17	0.8000	0.9700	0.8000	0.8000	-5.882%	28	1,290	-48.750%
2026-06-16	0.8000	0.8700	0.7700	0.8500	+51.786%	174	1,277	-51.765%
2026-06-15	0.6300	0.7300	0.5500	0.5600	+12.000%	26	1,357	-26.786%
2026-06-12	0.5800	0.6200	0.5000	0.5000	-9.091%	20	1,358	-18.000%
2026-06-11	0.5700	0.5700	0.5500	0.5500	+3.774%	85	1,357	-25.455%
2026-06-10	0.5700	0.5700	0.4500	0.5300	-1.852%	13	1,273	-22.642%
2026-06-09	0.5300	0.5900	0.5300	0.5400	-1.818%	6	1,262	-24.074%
2026-06-08	0.5500	0.5600	0.5500	0.5500	+14.583%	7	1,261	-25.455%
2026-06-05	0.6000	0.6000	0.4800	0.4800	-25.000%	50	1,260	-14.583%
2026-06-04	0.5800	0.6400	0.5800	0.6400	0.000%	54	1,230	-35.938%
2026-06-02	0.6800	0.7200	0.6400	0.6400	-12.329%	108	1,200	-35.938%
2026-06-01	0.7300	0.7300	0.7300	0.7300	+12.308%	6	1,201	-43.836%
2026-05-29	0.6600	0.6600	0.6500	0.6500	-1.515%	11	1,196	-36.923%
2026-05-28	0.6200	0.6600	0.6200	0.6600	+20.000%	15	1,187	-37.879%
2026-05-27	0.6600	0.6600	0.5400	0.5500	-17.910%	19	1,172	-25.455%
2026-05-26	0.6700	0.6700	0.6700	0.6700	0.000%	3	1,177	-38.806%
2026-05-22	0.6600	0.6700	0.6000	0.6700	+6.349%	28	1,177	-38.806%
2026-05-21	0.5100	0.6300	0.5100	0.6300	+40.000%	69	1,137	-34.921%
2026-05-20	0.5100	0.5600	0.4500	0.4500	-10.000%	15	1,137	-8.889%
2026-05-19	0.5200	0.5200	0.5000	0.5000	+4.167%	13	1,129	-18.000%
2026-05-18	0.5300	0.5300	0.4500	0.4800	+2.128%	10	1,129	-14.583%
2026-05-15	0.5500	0.5600	0.4700	0.4700	-31.884%	3	1,129	-12.766%
2026-05-14	0.5700	0.7500	0.5500	0.6900	+1.471%	29	1,130	-40.580%
2026-05-13	0.6400	0.6800	0.6200	0.6800	+4.615%	29	1,176	-39.706%
2026-05-12	0.6500	0.6900	0.6000	0.6500	-12.162%	147	1,176	-36.923%
2026-05-11	0.6000	0.7400	0.6000	0.7400	+37.037%	121	1,176	-44.595%
2026-05-07	0.5800	0.5800	0.5300	0.5400	-6.897%	22	1,070	-24.074%
2026-05-06	0.5700	0.6000	0.5700	0.5800	+16.000%	14	1,074	-29.310%
2026-05-05	0.4900	0.5000	0.4900	0.5000	+2.041%	3	1,065	-18.000%
2026-05-04	0.4600	0.6000	0.4600	0.4900	+13.953%	118	1,065	-16.327%
2026-05-01	0.4200	0.4300	0.4200	0.4300	+7.500%	125	961	-4.651%
2026-04-30	0.4000	0.4000	0.4000	0.4000	0.000%	10	961	+2.500%
2026-04-29	0.4000	0.4000	0.4000	0.4000	-9.091%	2	951	+2.500%
2026-04-24	0.4500	0.4500	0.4400	0.4400	-12.000%	2	952	-6.818%
2026-04-22	0.4800	0.5000	0.4800	0.5000	+31.579%	4	952	-18.000%
2026-04-21	0.4500	0.4500	0.3700	0.3800	-20.833%	4	951	+7.895%
2026-04-17	0.4800	0.4800	0.4800	0.4800	+17.073%	5	951	-14.583%
2026-04-16	0.4100	0.4100	0.4100	0.4100	-8.889%	5	951	0.000%
2026-04-15	0.4500	0.4500	0.4500	0.4500	+4.651%	2	956	-8.889%
2026-04-14	0.4100	0.4500	0.4100	0.4300	+19.444%	43	954	-4.651%
2026-04-13	0.3600	0.3600	0.3600	0.3600	+12.500%	20	951	+13.889%
2026-04-10	0.3200	0.3200	0.3200	0.3200	-8.571%	1	935	+28.125%
2026-04-09	0.3500	0.3500	0.3500	0.3500	-12.500%	5	934	+17.143%
2026-04-08	0.3900	0.4000	0.3600	0.4000	+14.286%	7	934	+2.500%
2026-04-07	0.4000	0.4000	0.3500	0.3500	-38.596%	11	933	+17.143%
2026-04-06	0.3700	0.5700	0.3500	0.5700	+67.647%	84	943	-28.070%
2026-04-02	0.3400	0.3400	0.3400	0.3400	-8.108%	2	1,025	+20.588%
2026-04-01	0.2800	0.3700	0.2800	0.3700	+5.714%	12	1,025	+10.811%
2026-03-30	0.3500	0.3500	0.3500	0.3500	0.000%	100	1,020	+17.143%
2026-03-27	0.3800	0.3800	0.3500	0.3500	-12.500%	10	920	+17.143%
2026-03-26	0.4300	0.4300	0.4000	0.4000	-13.043%	2	918	+2.500%
2026-03-25	0.4600	0.4600	0.4600	0.4600	0.000%	1	917	-10.870%
2026-03-20	0.5000	0.5000	0.4600	0.4600	-8.000%	13	916	-10.870%
2026-03-19	0.5000	0.5000	0.5000	0.5000	0.000%	1	907	-18.000%
2026-03-18	0.5000	0.5000	0.5000	0.5000	-5.660%	3	906	-18.000%
2026-03-17	0.5300	0.5300	0.5300	0.5300	+6.000%	1	903	-22.642%
2026-03-16	0.5000	0.5000	0.5000	0.5000	-1.961%	2	904	-18.000%
2026-03-13	0.4000	0.5500	0.4000	0.5100	-1.923%	7	906	-19.608%
2026-03-12	0.4900	0.5200	0.4900	0.5200	-5.455%	2	904	-21.154%
2026-03-11	0.5200	0.5500	0.5100	0.5500	+1.852%	4	905	-25.455%
2026-03-10	0.5400	0.5400	0.5400	0.5400	+5.882%	132	907	-24.074%
2026-03-09	0.5000	0.5200	0.5000	0.5100	-7.273%	283	775	-19.608%
2026-03-05	0.5500	0.5800	0.5500	0.5500	-12.698%	7	748	-25.455%
2026-03-04	0.6300	0.6300	0.6300	0.6300	+16.667%	2	752	-34.921%
2026-03-03	0.5400	0.5400	0.5400	0.5400	-10.000%	34	754	-24.074%
2026-03-02	0.5900	0.6000	0.5700	0.6000	0.000%	24	720	-31.667%
2026-02-26	0.6000	0.6000	0.6000	0.6000	0.000%	1	719	-31.667%
2026-02-24	0.6000	0.6000	0.6000	0.6000	+9.091%	10	718	-31.667%
2026-02-23	0.5500	0.5500	0.5500	0.5500	-1.786%	1	708	-25.455%
2026-02-20	0.5600	0.5600	0.5600	0.5600	0.000%	1	707	-26.786%
2026-02-19	0.5400	0.5700	0.5400	0.5600	-3.448%	25	706	-26.786%
2026-02-17	0.5900	0.5900	0.5800	0.5800	-9.375%	5	683	-29.310%
2026-02-13	0.6100	0.6400	0.6100	0.6400	+12.281%	52	710	-35.938%
2026-02-12	0.6200	0.6200	0.5700	0.5700	-14.925%	56	710	-28.070%
2026-02-11	0.6100	0.6700	0.5600	0.6700	+6.349%	8	662	-38.806%
2026-02-09	0.6200	0.6500	0.6200	0.6300	+6.780%	3	658	-34.921%
2026-02-06	0.5400	0.5900	0.5400	0.5900	+13.462%	11	658	-30.508%
2026-02-05	0.6000	0.6000	0.5200	0.5200	-17.460%	11	667	-21.154%
2026-02-04	0.6900	0.7800	0.6300	0.6300	-7.353%	6	665	-34.921%
2026-02-03	0.7300	0.7300	0.6800	0.6800	-9.333%	23	660	-39.706%
2026-02-02	0.7400	0.8000	0.7400	0.7500	-7.407%	6	661	-45.333%
2026-01-30	0.8200	0.8200	0.7800	0.8100	-3.571%	5	661	-49.383%
2026-01-29	0.8300	0.8400	0.8200	0.8400	-11.579%	7	660	-51.190%
2026-01-28	0.8900	0.9500	0.8900	0.9500	+14.458%	2	660	-56.842%
2026-01-27	0.8800	0.8800	0.8000	0.8300	+3.750%	3	661	-50.602%
2026-01-26	0.8000	0.8000	0.8000	0.8000	-6.977%	3	660	-48.750%
2026-01-23	0.8600	0.8600	0.8600	0.8600	-5.495%	1	657	-52.326%
2026-01-22	0.9500	0.9500	0.9100	0.9100	-5.208%	22	658	-54.945%
2026-01-21	0.9600	0.9600	0.9600	0.9600	-3.030%	1	671	-57.292%
2026-01-20	0.9500	0.9900	0.9500	0.9900	-3.883%	3	671	-58.586%
2026-01-16	1.0600	1.0600	1.0100	1.0300	+0.980%	22	652	-60.194%
2026-01-12	1.0200	1.0200	1.0200	1.0200	+13.333%	1	652	-59.804%
2026-01-09	0.9000	0.9000	0.9000	0.9000	-6.250%	1	653	-54.444%
2026-01-08	0.9600	0.9600	0.9600	0.9600	+4.348%	12	654	-57.292%
2026-01-05	0.9000	0.9200	0.9000	0.9200	+6.977%	13	647	-55.435%
2026-01-02	0.8500	0.8600	0.8500	0.8600	+7.500%	15	647	-52.326%
2025-12-31	0.8500	0.8500	0.8000	0.8000	-2.439%	2	653	-48.750%
2025-12-30	0.8000	0.8200	0.8000	0.8200	-6.818%	10	653	-50.000%
2025-12-29	0.8800	0.8800	0.8700	0.8800	-2.222%	16	643	-53.409%
2025-12-23	0.8400	0.9600	0.8400	0.9000	-7.216%	11	642	-54.444%
2025-12-19	1.0400	1.0400	0.9700	0.9700	+7.778%	7	644	-57.732%
2025-12-18	0.8700	0.9000	0.8700	0.9000	+5.882%	51	644	-54.444%
2025-12-17	0.9900	0.9900	0.8500	0.8500	-10.526%	20	645	-51.765%
2025-12-16	0.9500	0.9500	0.9500	0.9500	+4.396%	2	645	-56.842%
2025-12-15	0.9600	0.9600	0.8500	0.9100	-17.273%	18	645	-54.945%
2025-12-11	1.1000	1.1500	1.1000	1.1000	+1.852%	21	651	-62.727%
2025-12-10	1.0800	1.0800	1.0800	1.0800	-5.263%	15	650	-62.037%
2025-12-09	0.9700	1.1400	0.9700	1.1400	+14.000%	54	650	-64.035%
2025-12-08	1.0400	1.0400	1.0000	1.0000	+11.111%	2	630	-59.000%
2025-12-05	0.7500	0.9000	0.7500	0.9000	-18.182%	2	631	-54.444%
2025-12-04	1.1000	1.1000	1.1000	1.1000	0.000%	16	630	-62.727%
2025-12-03	1.1000	1.1000	1.1000	1.1000	+5.769%	2	617	-62.727%
2025-12-02	1.0800	1.0800	1.0400	1.0400	+2.970%	2	617	-60.577%
2025-12-01	1.0100	1.0100	1.0100	1.0100	-12.174%	1	616	-59.406%
2025-11-28	1.1500	1.1500	1.1500	1.1500	+4.545%	1	615	-64.348%
2025-11-26	1.0100	1.1000	1.0100	1.1000	+7.843%	2	615	-62.727%
2025-11-25	1.0200	1.0200	1.0200	1.0200	-5.556%	1	615	-59.804%
2025-11-24	1.0600	1.0900	1.0600	1.0800	+20.000%	3	615	-62.037%
2025-11-21	0.9400	0.9400	0.9000	0.9000	-12.621%	14	615	-54.444%
2025-11-20	1.0500	1.0500	0.8300	1.0300	+6.186%	69	616	-60.194%
2025-11-19	0.9500	0.9700	0.9500	0.9700	-14.912%	90	637	-57.732%
2025-11-18	1.1000	1.1400	1.1000	1.1400	-0.870%	6	547	-64.035%
2025-11-17	1.1500	1.1500	1.1500	1.1500	0.000%	10	547	-64.348%
2025-11-14	1.3000	1.3000	1.1000	1.1500	0.000%	62	547	-64.348%
2025-11-13	1.4000	1.4500	1.1500	1.1500	-23.333%	301	512	-64.348%
2025-11-12	1.6000	1.6000	1.3800	1.5000	0.000%	99	636	-72.667%
2025-11-11	1.5500	1.6500	1.4500	1.5000	-6.250%	65	594	-72.667%
2025-11-10	1.7000	1.7000	1.5900	1.6000	+3.226%	138	590	-74.375%
2025-11-07	1.5000	1.7000	1.4500	1.5500	-4.321%	194	599	-73.548%
2025-11-06	1.7000	1.7700	1.6000	1.6200	-4.706%	80	571	-74.691%
2025-11-05	1.8500	1.8500	1.7000	1.7000	+0.592%	38	581	-75.882%
2025-11-04	1.7500	1.8200	1.6900	1.6900	-11.979%	48	579	-75.740%
2025-11-03	2.1500	2.1500	1.8000	1.9200	0.000%	329	526	-78.646%
2025-10-31	2.0700	2.0700	1.9000	1.9200	-4.000%	4	526	-78.646%
2025-10-30	2.1000	2.1000	1.9000	2.0000	-7.407%	31	524	-79.500%
2025-10-29	2.2700	2.3000	2.1000	2.1600	+0.465%	40	513	-81.019%
2025-10-28	2.3000	2.3200	2.1000	2.1500	-4.444%	46	513	-80.930%
2025-10-27	2.3400	2.4600	2.1500	2.2500	-2.174%	73	489	-81.778%
2025-10-24	2.4500	2.4500	2.1800	2.3000	+6.977%	41	489	-82.174%
2025-10-23	2.1000	2.1500	1.9800	2.1500	+7.500%	12	504	-80.930%
2025-10-22	2.0500	2.1000	1.9500	2.0000	-9.091%	45	501	-79.500%
2025-10-21	2.4000	2.4700	1.7500	2.2000	-10.569%	27	498	-81.364%
2025-10-20	2.4000	2.5000	2.1500	2.4600	+23.000%	35	500	-83.333%
2025-10-17	2.0000	2.0300	1.9000	2.0000	+1.010%	58	512	-79.500%
2025-10-16	2.3000	2.3500	1.9800	1.9800	-17.500%	245	479	-79.293%
2025-10-15	2.5000	2.5500	2.1500	2.4000	-4.000%	201	480	-82.917%
2025-10-14	2.1200	2.6000	1.9500	2.5000	+8.696%	116	317	-83.600%
2025-10-13	2.0400	2.3000	1.9600	2.3000	-3.766%	60	348	-82.174%
2025-10-10	2.7000	2.7000	2.3900	2.3900	+8.636%	139	310	-82.845%
2025-10-09	2.3100	2.3100	2.1800	2.2000	-1.786%	31	290	-81.364%
2025-10-08	2.0500	2.3000	2.0300	2.2400	+12.000%	23	275	-81.696%
2025-10-07	2.1500	2.2300	1.8800	2.0000	-3.846%	55	277	-79.500%
2025-10-06	1.9700	2.1500	1.9700	2.0800	+5.584%	50	299	-80.288%
2025-10-03	1.9500	2.2900	1.8000	1.9700	+9.444%	64	292	-79.188%
2025-10-02	1.8200	1.8200	1.6700	1.8000	+10.429%	84	270	-77.222%
2025-10-01	1.5700	1.7200	1.5500	1.6300	+15.603%	96	202	-74.847%
2025-09-30	1.4300	1.5500	1.3700	1.4100	+13.710%	30	192	-70.922%
2025-09-29	1.4000	1.6700	1.2400	1.2400	-14.483%	82	202	-66.935%
2025-09-26	1.4200	1.4500	1.3700	1.4500	+0.694%	14	135	-71.724%
2025-09-25	1.5500	1.5500	1.4400	1.4400	-17.714%	13	132	-71.528%
2025-09-24	1.7500	1.7500	1.7500	1.7500	+12.179%	1	119	-76.571%
2025-09-23	1.6700	1.6700	1.5600	1.5600	+4.000%	20	119	-73.718%
2025-09-22	1.4800	1.5500	1.4800	1.5000	-6.250%	12	116	-72.667%
2025-09-19	1.5800	1.6200	1.5800	1.6000	+3.226%	103	104	-74.375%
2025-09-18	1.5800	1.5800	1.5500	1.5500	0.000%	6	3	-73.548%

.dark-mode .d4qbzc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d4qbzc{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20280121C4BTBT Jan 21 2028 4.00 Call (BTBT280121C00004000)option OPRA

BTBT20280121C4
BTBT Jan 21 2028 4.00 Call (BTBT280121C00004000)
option OPRA