Dark

BTBT20280121C5.5
BTBT Jan 21 2028 5.50 Call (BTBT280121C00005500)
option OPRA

EOD

Jul 30, 2026

0.3300+26.923%(+0.0700)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3300	0.3300	0.3200	0.3300	+26.923%	7	7,801	0.000%
2026-07-29	0.2900	0.2900	0.2400	0.2600	-3.704%	58	7,806	+26.923%
2026-07-28	0.3000	0.3500	0.2700	0.2700	-22.857%	25	7,761	+22.222%
2026-07-27	0.3500	0.3500	0.2800	0.3500	+12.903%	182	7,762	-5.714%
2026-07-24	0.3500	0.3500	0.3100	0.3100	-20.513%	10	7,784	+6.452%
2026-07-23	0.3800	0.3900	0.3800	0.3900	-2.500%	3	7,775	-15.385%
2026-07-22	0.4000	0.4200	0.3900	0.4000	-2.439%	170	7,776	-17.500%
2026-07-21	0.4000	0.4100	0.4000	0.4100	+2.500%	11	7,749	-19.512%
2026-07-20	0.4000	0.4100	0.3800	0.4000	+17.647%	16	7,748	-17.500%
2026-07-17	0.3500	0.3600	0.3300	0.3400	-5.556%	149	7,757	-2.941%
2026-07-16	0.4000	0.4400	0.3600	0.3600	-14.286%	169	7,749	-8.333%
2026-07-15	0.4200	0.4200	0.4200	0.4200	-8.696%	4	7,811	-21.429%
2026-07-14	0.4700	0.4700	0.4600	0.4600	+4.545%	12	7,815	-28.261%
2026-07-13	0.4900	0.4900	0.4400	0.4400	-12.000%	115	7,805	-25.000%
2026-07-10	0.5000	0.5000	0.4300	0.5000	+2.041%	32	7,906	-34.000%
2026-07-09	0.4800	0.4900	0.4800	0.4900	+8.889%	270	7,898	-32.653%
2026-07-08	0.4000	0.4500	0.3900	0.4500	0.000%	7	7,898	-26.667%
2026-07-07	0.4500	0.5700	0.4500	0.4500	-11.765%	41	7,898	-26.667%
2026-07-06	0.5400	0.6200	0.5100	0.5100	+13.333%	51	7,901	-35.294%
2026-07-02	0.5500	0.5500	0.4500	0.4500	-15.094%	297	7,719	-26.667%
2026-07-01	0.5000	0.5500	0.5000	0.5300	-5.357%	184	7,719	-37.736%
2026-06-30	0.5600	0.5600	0.5600	0.5600	+1.818%	10	7,793	-41.071%
2026-06-29	0.5800	0.5800	0.5500	0.5500	-14.063%	530	7,793	-40.000%
2026-06-26	0.6400	0.6500	0.5800	0.6400	+1.587%	77	8,229	-48.438%
2026-06-25	0.5900	0.6300	0.5500	0.6300	+1.613%	237	8,191	-47.619%
2026-06-24	0.8000	0.8000	0.6200	0.6200	-12.676%	29	8,062	-46.774%
2026-06-23	0.7800	0.8400	0.7100	0.7100	-8.974%	122	8,052	-53.521%
2026-06-22	0.8000	0.9000	0.7500	0.7800	-1.266%	105	7,969	-57.692%
2026-06-18	0.6100	0.8200	0.6100	0.7900	+9.722%	215	7,814	-58.228%
2026-06-17	0.7500	0.7900	0.7000	0.7200	0.000%	30	7,814	-54.167%
2026-06-16	0.6800	0.7900	0.6300	0.7200	+24.138%	544	7,797	-54.167%
2026-06-15	0.5400	0.6000	0.4900	0.5800	+23.404%	64	7,908	-43.103%
2026-06-12	0.4600	0.4800	0.4500	0.4700	+14.634%	188	7,871	-29.787%
2026-06-11	0.4600	0.4900	0.4100	0.4100	-8.889%	431	7,720	-19.512%
2026-06-10	0.4800	0.4900	0.4500	0.4500	-8.163%	24	8,100	-26.667%
2026-06-09	0.5000	0.5000	0.4500	0.4900	0.000%	60	8,100	-32.653%
2026-06-08	0.4700	0.4900	0.4700	0.4900	+13.953%	19	8,079	-32.653%
2026-06-05	0.4800	0.4800	0.4000	0.4300	-15.686%	277	8,079	-23.256%
2026-06-04	0.4900	0.5200	0.4300	0.5100	+2.000%	30	8,031	-35.294%
2026-06-03	0.5200	0.5500	0.4800	0.5000	-7.407%	56	8,032	-34.000%
2026-06-02	0.5100	0.5500	0.5000	0.5400	-1.818%	47	8,011	-38.889%
2026-06-01	0.5000	0.6000	0.5000	0.5500	0.000%	607	8,002	-40.000%
2026-05-29	0.5500	0.5500	0.4500	0.5500	+5.769%	110	7,832	-40.000%
2026-05-28	0.5000	0.5900	0.5000	0.5200	-1.887%	263	7,806	-36.538%
2026-05-27	0.5000	0.5300	0.4600	0.5300	+3.922%	135	7,767	-37.736%
2026-05-26	0.5400	0.5500	0.5000	0.5100	+6.250%	127	7,647	-35.294%
2026-05-22	0.5500	0.5800	0.4800	0.4800	-7.692%	167	7,547	-31.250%
2026-05-21	0.4500	0.5400	0.4500	0.5200	+20.930%	49	7,545	-36.538%
2026-05-20	0.4000	0.4300	0.4000	0.4300	+4.878%	97	7,545	-23.256%
2026-05-19	0.4000	0.4100	0.3700	0.4100	+10.811%	163	7,472	-19.512%
2026-05-18	0.4500	0.4500	0.3700	0.3700	-13.953%	85	7,472	-10.811%
2026-05-15	0.5400	0.5400	0.4200	0.4300	-24.561%	1,049	7,472	-23.256%
2026-05-14	0.5000	0.7400	0.4800	0.5700	+7.547%	286	7,635	-42.105%
2026-05-13	0.6000	0.6000	0.5100	0.5300	+3.922%	129	7,255	-37.736%
2026-05-12	0.5800	0.5900	0.4800	0.5100	-13.559%	569	7,255	-35.294%
2026-05-11	0.5200	0.6300	0.4700	0.5900	+43.902%	638	7,255	-44.068%
2026-05-08	0.4300	0.4400	0.4100	0.4100	-4.651%	31	7,070	-19.512%
2026-05-07	0.4500	0.4500	0.4200	0.4300	-8.511%	17	7,083	-23.256%
2026-05-06	0.4200	0.4900	0.4200	0.4700	+14.634%	242	7,074	-29.787%
2026-05-05	0.3000	0.4100	0.3000	0.4100	+7.895%	9	6,890	-19.512%
2026-05-04	0.3500	0.3800	0.3500	0.3800	+15.152%	4	6,890	-13.158%
2026-05-01	0.3300	0.3400	0.3300	0.3300	+3.125%	13	6,886	0.000%
2026-04-30	0.3000	0.3200	0.2900	0.3200	-5.882%	103	6,886	+3.125%
2026-04-28	0.3400	0.3400	0.3400	0.3400	0.000%	40	6,783	-2.941%
2026-04-27	0.3300	0.3800	0.3300	0.3400	-10.526%	93	6,783	-2.941%
2026-04-24	0.3800	0.3800	0.3800	0.3800	+8.571%	5	6,729	-13.158%
2026-04-23	0.3400	0.3700	0.3400	0.3500	-5.405%	21	6,729	-5.714%
2026-04-22	0.3800	0.3900	0.3700	0.3700	+5.714%	11	6,710	-10.811%
2026-04-21	0.4400	0.4400	0.3500	0.3500	-2.778%	7	6,702	-5.714%
2026-04-20	0.3400	0.3600	0.3100	0.3600	+5.882%	44	6,702	-8.333%
2026-04-17	0.3600	0.3600	0.3400	0.3400	0.000%	17	6,698	-2.941%
2026-04-16	0.3400	0.3400	0.3400	0.3400	0.000%	2	6,695	-2.941%
2026-04-15	0.3500	0.3600	0.3300	0.3400	+3.030%	8	6,694	-2.941%
2026-04-14	0.3100	0.3500	0.3100	0.3300	+10.000%	271	6,690	0.000%
2026-04-13	0.2800	0.3400	0.2300	0.3000	+3.448%	264	6,577	+10.000%
2026-04-10	0.2900	0.2900	0.2900	0.2900	+7.407%	1	6,364	+13.793%
2026-04-09	0.2700	0.2700	0.2700	0.2700	-3.571%	7	6,364	+22.222%
2026-04-08	0.2900	0.2900	0.2800	0.2800	-6.667%	2	6,357	+17.857%
2026-04-07	0.3000	0.3000	0.3000	0.3000	-3.226%	1	6,356	+10.000%
2026-04-06	0.3000	0.3100	0.3000	0.3100	+3.333%	2	6,356	+6.452%
2026-04-02	0.3400	0.3400	0.3000	0.3000	+11.111%	46	6,354	+10.000%
2026-04-01	0.3200	0.3200	0.2700	0.2700	+8.000%	30	6,354	+22.222%
2026-03-31	0.2800	0.3000	0.2500	0.2500	-3.846%	89	6,354	+32.000%
2026-03-30	0.3000	0.3000	0.2500	0.2600	-13.333%	599	6,389	+26.923%
2026-03-27	0.3200	0.3200	0.2800	0.3000	-6.250%	28	6,400	+10.000%
2026-03-26	0.3500	0.3500	0.3200	0.3200	-17.949%	611	6,390	+3.125%
2026-03-25	0.3800	0.3900	0.3800	0.3900	+5.405%	2	6,363	-15.385%
2026-03-23	0.4000	0.4000	0.3700	0.3700	-2.632%	2	6,361	-10.811%
2026-03-20	0.3900	0.4000	0.3800	0.3800	0.000%	105	6,360	-13.158%
2026-03-19	0.4000	0.4000	0.3800	0.3800	-9.524%	42	6,430	-13.158%
2026-03-18	0.4000	0.4200	0.4000	0.4200	-2.326%	3	6,431	-21.429%
2026-03-17	0.4500	0.4500	0.4200	0.4300	0.000%	20	6,428	-23.256%
2026-03-13	0.4200	0.4300	0.4200	0.4300	+4.878%	2	6,419	-23.256%
2026-03-12	0.4000	0.4200	0.4000	0.4100	0.000%	8	6,417	-19.512%
2026-03-11	0.4100	0.4100	0.4100	0.4100	-4.651%	10	6,411	-19.512%
2026-03-10	0.4500	0.4900	0.4300	0.4300	+2.381%	32	6,411	-23.256%
2026-03-06	0.4400	0.4400	0.4200	0.4200	-8.696%	55	6,379	-21.429%
2026-03-05	0.4500	0.4900	0.4400	0.4600	-9.804%	53	6,434	-28.261%
2026-03-04	0.5000	0.5300	0.4500	0.5100	+6.250%	61	6,384	-35.294%
2026-03-03	0.5000	0.5000	0.4800	0.4800	+9.091%	3	6,335	-31.250%
2026-03-02	0.4400	0.4400	0.4400	0.4400	-8.333%	1	6,336	-25.000%
2026-02-27	0.4800	0.4800	0.4800	0.4800	-5.882%	1	6,336	-31.250%
2026-02-26	0.5100	0.5100	0.5100	0.5100	-1.923%	11	6,337	-35.294%
2026-02-25	0.5200	0.5200	0.5100	0.5200	+6.122%	207	6,121	-36.538%
2026-02-24	0.4800	0.4900	0.4800	0.4900	+4.255%	2	6,121	-32.653%
2026-02-23	0.4500	0.4700	0.4000	0.4700	+2.174%	41	6,119	-29.787%
2026-02-20	0.4700	0.4900	0.4500	0.4600	0.000%	33	6,088	-28.261%
2026-02-19	0.4400	0.4600	0.4400	0.4600	+4.545%	9	6,061	-28.261%
2026-02-18	0.5000	0.5100	0.4400	0.4400	-10.204%	6	6,059	-25.000%
2026-02-17	0.5000	0.5000	0.4500	0.4900	-3.922%	50	6,055	-32.653%
2026-02-13	0.5500	0.5500	0.5100	0.5100	+8.511%	16	6,034	-35.294%
2026-02-12	0.5100	0.5100	0.4700	0.4700	-6.000%	31	6,034	-29.787%
2026-02-11	0.5000	0.5000	0.5000	0.5000	-9.091%	1	6,053	-34.000%
2026-02-09	0.5400	0.5500	0.5200	0.5500	+10.000%	15	6,052	-40.000%
2026-02-06	0.4400	0.5000	0.4400	0.5000	+21.951%	54	6,049	-34.000%
2026-02-05	0.5000	0.5000	0.4100	0.4100	-24.074%	70	6,049	-19.512%
2026-02-04	0.5500	0.5500	0.5300	0.5400	-6.897%	16	6,105	-38.889%
2026-02-03	0.6400	0.6400	0.5600	0.5800	-4.918%	34	6,121	-43.103%
2026-02-02	0.6100	0.6600	0.6000	0.6100	-6.154%	55	6,124	-45.902%
2026-01-30	0.6500	0.6800	0.6200	0.6500	-9.722%	73	6,131	-49.231%
2026-01-29	0.7000	0.7200	0.7000	0.7200	-6.494%	95	6,122	-54.167%
2026-01-28	0.7700	0.7700	0.7700	0.7700	+2.667%	2	6,153	-57.143%
2026-01-27	0.7000	0.7600	0.7000	0.7500	+4.167%	8	6,151	-56.000%
2026-01-26	0.6900	0.7300	0.6900	0.7200	-4.000%	25	6,148	-54.167%
2026-01-23	0.7400	0.7600	0.7400	0.7500	+7.143%	42	6,144	-56.000%
2026-01-22	0.7500	0.7500	0.7000	0.7000	-12.500%	7	6,119	-52.857%
2026-01-21	0.7900	0.8000	0.7900	0.8000	-3.614%	130	6,114	-58.750%
2026-01-20	0.7000	0.8400	0.7000	0.8300	-7.778%	61	5,984	-60.241%
2026-01-16	0.8900	0.9300	0.8500	0.9000	-5.263%	38	5,924	-63.333%
2026-01-15	0.9500	0.9500	0.9500	0.9500	+10.465%	2	5,924	-65.263%
2026-01-13	0.9000	0.9000	0.8600	0.8600	+1.176%	6	5,924	-61.628%
2026-01-12	0.8400	0.8700	0.8200	0.8500	+6.250%	24	5,925	-61.176%
2026-01-08	0.8000	0.8500	0.8000	0.8000	-2.439%	16	5,922	-58.750%
2026-01-07	0.7500	0.8200	0.7500	0.8200	+2.500%	4	5,906	-59.756%
2026-01-06	0.7700	0.8000	0.7700	0.8000	0.000%	35	5,908	-58.750%
2026-01-05	0.7200	0.8300	0.7200	0.8000	+6.667%	73	5,873	-58.750%
2026-01-02	0.6700	0.7500	0.6700	0.7500	+7.143%	79	5,843	-56.000%
2025-12-31	0.7000	0.7000	0.7000	0.7000	0.000%	42	5,825	-52.857%
2025-12-30	0.7400	0.7400	0.7000	0.7000	-5.405%	21	5,825	-52.857%
2025-12-29	0.7000	0.7600	0.7000	0.7400	-1.333%	47	5,824	-55.405%
2025-12-26	0.7500	0.7500	0.7500	0.7500	-6.250%	72	5,842	-56.000%
2025-12-23	0.8000	0.8000	0.8000	0.8000	-9.091%	112	5,838	-58.750%
2025-12-22	0.9000	0.9000	0.8800	0.8800	+3.529%	18	5,938	-62.500%
2025-12-19	0.8400	0.8500	0.8400	0.8500	+19.718%	51	5,930	-61.176%
2025-12-18	0.7000	0.7100	0.7000	0.7100	-8.974%	22	5,880	-53.521%
2025-12-17	0.7800	0.8000	0.7800	0.7800	-6.024%	47	5,862	-57.692%
2025-12-16	0.8300	0.8300	0.8300	0.8300	+3.750%	4	5,897	-60.241%
2025-12-15	0.8200	0.8200	0.8000	0.8000	-5.882%	10	5,897	-58.750%
2025-12-12	0.8500	0.8500	0.8500	0.8500	-15.000%	1	5,907	-61.176%
2025-12-11	0.9000	1.0000	0.9000	1.0000	+5.263%	91	5,907	-67.000%
2025-12-10	0.9400	0.9500	0.8500	0.9500	-2.062%	63	5,825	-65.263%
2025-12-09	0.9200	0.9700	0.9200	0.9700	+21.250%	24	5,860	-65.979%
2025-12-08	0.8800	0.8800	0.8000	0.8000	-5.882%	40	5,840	-58.750%
2025-12-05	0.8600	0.8600	0.8500	0.8500	-15.000%	2	5,867	-61.176%
2025-12-04	0.9500	1.0000	0.9400	1.0000	+5.263%	34	5,866	-67.000%
2025-12-02	0.9300	0.9500	0.9300	0.9500	-10.377%	13	5,864	-65.263%
2025-11-28	1.0000	1.0600	1.0000	1.0600	+17.778%	5	5,851	-68.868%
2025-11-26	0.9200	0.9200	0.9000	0.9000	0.000%	8	5,855	-63.333%
2025-11-25	0.8700	0.9000	0.8500	0.9000	-5.263%	68	5,855	-63.333%
2025-11-24	0.8500	0.9500	0.8500	0.9500	+11.765%	12	5,830	-65.263%
2025-11-21	0.8400	0.8500	0.7500	0.8500	+6.250%	13	5,822	-61.176%
2025-11-20	0.9000	0.9000	0.7500	0.8000	-12.088%	70	5,812	-58.750%
2025-11-19	1.0500	1.0500	0.8000	0.9100	-10.784%	173	5,787	-63.736%
2025-11-18	0.9500	1.0200	0.9500	1.0200	-40.351%	1,107	5,727	-67.647%
2025-11-17	0.9500	1.7100	0.9000	1.7100	+71.000%	1,326	4,706	-80.702%
2025-11-14	1.0000	1.1500	1.0000	1.0000	-4.762%	73	3,995	-67.000%
2025-11-13	1.2000	1.2000	0.9000	1.0500	-16.000%	37	3,951	-68.571%
2025-11-12	1.3700	1.3700	1.2500	1.2500	-13.194%	5	3,942	-73.600%
2025-11-10	1.5100	1.5300	1.3900	1.4400	+1.408%	35	3,938	-77.083%
2025-11-07	1.3500	1.5000	1.2500	1.4200	+5.185%	72	3,926	-76.761%
2025-11-06	1.4000	1.5000	1.3500	1.3500	-15.625%	104	3,922	-75.556%
2025-11-05	1.5500	1.6000	1.5000	1.6000	+6.667%	26	3,925	-79.375%
2025-11-04	1.5500	1.5600	1.5000	1.5000	-11.765%	614	3,918	-78.000%
2025-11-03	1.7000	1.7000	1.6000	1.7000	-4.494%	71	4,172	-80.588%
2025-10-31	1.7000	1.8000	1.7000	1.7800	+1.714%	4	4,172	-81.461%
2025-10-30	1.7500	1.7500	1.7500	1.7500	-7.895%	35	4,174	-81.143%
2025-10-29	2.0000	2.1000	1.9000	1.9000	-9.524%	7	4,174	-82.632%
2025-10-28	2.0100	2.1500	1.9900	2.1000	0.000%	56	4,174	-84.286%
2025-10-27	2.1000	2.1000	1.9000	2.1000	+2.439%	2,519	1,993	-84.286%
2025-10-24	2.0600	2.1000	1.9500	2.0500	+5.670%	57	1,993	-83.902%
2025-10-23	1.8400	1.9500	1.8000	1.9400	+11.494%	12	2,020	-82.990%
2025-10-22	1.9000	2.0000	1.6000	1.7400	-13.861%	42	2,011	-81.034%
2025-10-21	2.1600	2.2200	2.0000	2.0200	-9.417%	64	2,006	-83.663%
2025-10-20	2.0000	2.4500	2.0000	2.2300	+23.889%	557	1,943	-85.202%
2025-10-17	1.7500	1.8500	1.6900	1.8000	-2.703%	112	1,611	-81.667%
2025-10-16	1.9400	2.1000	1.7300	1.8500	-9.756%	95	1,589	-82.162%
2025-10-15	2.3500	2.3500	2.0000	2.0500	-3.756%	187	1,567	-83.902%
2025-10-14	1.8000	2.3000	1.8000	2.1300	+3.398%	210	1,435	-84.507%
2025-10-13	2.0800	2.0900	1.7000	2.0600	+5.641%	212	1,419	-83.981%
2025-10-10	2.2000	2.2500	1.8500	1.9500	-2.500%	109	1,283	-83.077%
2025-10-09	1.9500	2.0300	1.8500	2.0000	+1.523%	157	1,273	-83.500%
2025-10-08	1.8500	2.0000	1.8500	1.9700	+9.444%	102	1,305	-83.249%
2025-10-07	1.9500	1.9500	1.6500	1.8000	+1.695%	107	1,271	-81.667%
2025-10-06	1.8000	1.8500	1.7200	1.7700	+5.988%	139	1,214	-81.356%
2025-10-03	1.7100	1.7700	1.5700	1.6700	+3.727%	580	1,237	-80.240%
2025-10-02	1.5200	1.6400	1.5000	1.6100	+10.274%	577	719	-79.503%
2025-10-01	1.3700	1.5200	1.3700	1.4600	+11.450%	42	157	-77.397%
2025-09-30	1.2500	1.3100	1.2500	1.3100	-10.884%	30	162	-74.809%
2025-09-29	1.4500	1.4700	1.3800	1.4700	+17.600%	67	140	-77.551%
2025-09-26	1.3000	1.3000	1.2000	1.2500	-3.846%	46	99	-73.600%
2025-09-25	1.3000	1.3000	1.3000	1.3000	-10.345%	2	56	-74.615%
2025-09-24	1.5200	1.5200	1.4300	1.4500	0.000%	56	54	-77.241%

.dark-mode .mfdJXP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mfdJXP{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20280121C5.5BTBT Jan 21 2028 5.50 Call (BTBT280121C00005500)option OPRA

BTBT20280121C5.5
BTBT Jan 21 2028 5.50 Call (BTBT280121C00005500)
option OPRA