Dark

BTBT20280121C5
BTBT Jan 21 2028 5.00 Call (BTBT280121C00005000)
option OPRA

EOD

Jul 30, 2026

0.3700+27.586%(+0.0800)502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3400	0.3700	0.3400	0.3700	+27.586%	502	3,520	0.000%
2026-07-29	0.3000	0.3000	0.2900	0.2900	-12.121%	128	3,159	+27.586%
2026-07-28	0.3000	0.3300	0.2800	0.3300	-5.714%	44	3,159	+12.121%
2026-07-27	0.3500	0.3500	0.3200	0.3500	0.000%	178	3,200	+5.714%
2026-07-24	0.3600	0.3600	0.3500	0.3500	-10.256%	5	3,368	+5.714%
2026-07-23	0.4000	0.4000	0.3900	0.3900	-11.364%	56	3,363	-5.128%
2026-07-22	0.4500	0.4500	0.4400	0.4400	+2.326%	25	3,347	-15.909%
2026-07-20	0.3800	0.4300	0.3800	0.4300	+16.216%	27	3,347	-13.953%
2026-07-17	0.3300	0.3700	0.3300	0.3700	-11.905%	17	3,340	0.000%
2026-07-16	0.4200	0.4200	0.4200	0.4200	-2.326%	1	3,343	-11.905%
2026-07-15	0.4400	0.4400	0.4300	0.4300	-12.245%	8	3,344	-13.953%
2026-07-14	0.5000	0.5100	0.4900	0.4900	+6.522%	13	3,345	-24.490%
2026-07-13	0.4600	0.4600	0.4600	0.4600	-4.167%	30	3,335	-19.565%
2026-07-08	0.4200	0.4800	0.4200	0.4800	-11.111%	5	3,306	-22.917%
2026-07-07	0.5400	0.5400	0.5400	0.5400	-1.818%	4	3,306	-31.481%
2026-07-06	0.5400	0.6000	0.5400	0.5500	+10.000%	9	3,306	-32.727%
2026-07-02	0.5500	0.5500	0.5000	0.5000	-5.660%	2	3,307	-26.000%
2026-07-01	0.5300	0.5900	0.5300	0.5300	-8.621%	17	3,307	-30.189%
2026-06-30	0.5800	0.5800	0.5800	0.5800	-4.918%	2	3,308	-36.207%
2026-06-29	0.6800	0.6800	0.6000	0.6100	-7.576%	33	3,308	-39.344%
2026-06-26	0.6100	0.6900	0.6100	0.6600	+4.762%	23	3,290	-43.939%
2026-06-25	0.6300	0.7100	0.6300	0.6300	-11.268%	95	3,288	-41.270%
2026-06-24	0.7800	0.7800	0.6700	0.7100	-7.792%	7	3,361	-47.887%
2026-06-23	0.8000	0.8000	0.7700	0.7700	-7.229%	113	3,356	-51.948%
2026-06-22	0.8700	0.9100	0.8000	0.8300	+10.667%	93	3,243	-55.422%
2026-06-18	0.7700	0.8500	0.7500	0.7500	+1.351%	80	3,234	-50.667%
2026-06-17	0.7300	0.8000	0.7000	0.7400	-3.896%	34	3,234	-50.000%
2026-06-16	0.9100	0.9100	0.6500	0.7700	+18.462%	9	3,235	-51.948%
2026-06-15	0.5700	0.6500	0.5500	0.6500	0.000%	56	3,233	-43.077%
2026-06-12	0.5000	0.6500	0.4800	0.6500	+22.642%	14	3,183	-43.077%
2026-06-09	0.5300	0.5500	0.4500	0.5300	0.000%	128	3,174	-30.189%
2026-06-08	0.5400	0.5400	0.5300	0.5300	+17.778%	55	3,147	-30.189%
2026-06-05	0.5300	0.5300	0.4200	0.4500	-16.667%	64	3,197	-17.778%
2026-06-04	0.5100	0.5400	0.5100	0.5400	-1.818%	51	3,258	-31.481%
2026-06-03	0.6100	0.6100	0.5200	0.5500	-1.786%	3	3,208	-32.727%
2026-06-02	0.6100	0.6200	0.5600	0.5600	-9.677%	75	3,208	-33.929%
2026-06-01	0.5500	0.6500	0.5500	0.6200	+14.815%	80	3,214	-40.323%
2026-05-29	0.6200	0.6200	0.5400	0.5400	-20.588%	72	3,215	-31.481%
2026-05-28	0.5700	0.6800	0.5400	0.6800	+23.636%	82	3,160	-45.588%
2026-05-27	0.5300	0.5900	0.5300	0.5500	+1.852%	76	3,188	-32.727%
2026-05-26	0.5700	0.5900	0.5400	0.5400	-1.818%	437	3,230	-31.481%
2026-05-22	0.5400	0.5700	0.5400	0.5500	+12.245%	117	3,241	-32.727%
2026-05-21	0.4900	0.4900	0.4900	0.4900	+8.889%	1	3,240	-24.490%
2026-05-20	0.4300	0.4700	0.4300	0.4500	+12.500%	105	3,240	-17.778%
2026-05-19	0.3900	0.4000	0.3900	0.4000	-4.762%	24	3,216	-7.500%
2026-05-18	0.4300	0.4300	0.4100	0.4200	-30.000%	29	3,216	-11.905%
2026-05-14	0.6000	0.6800	0.5900	0.6000	+7.143%	22	3,216	-38.333%
2026-05-13	0.5800	0.5800	0.5600	0.5600	+5.660%	3	3,215	-33.929%
2026-05-12	0.5700	0.5900	0.4900	0.5300	-15.873%	206	3,215	-30.189%
2026-05-11	0.5100	0.6800	0.5100	0.6300	+43.182%	55	3,215	-41.270%
2026-05-08	0.4400	0.4400	0.4400	0.4400	-6.383%	3	3,192	-15.909%
2026-05-07	0.4700	0.4700	0.4500	0.4700	-6.000%	65	3,192	-21.277%
2026-05-06	0.4600	0.5000	0.4600	0.5000	+8.696%	30	3,241	-26.000%
2026-05-05	0.4000	0.4600	0.4000	0.4600	+21.053%	23	3,252	-19.565%
2026-05-04	0.3600	0.3900	0.3600	0.3800	+15.152%	35	3,239	-2.632%
2026-04-30	0.3300	0.3300	0.3300	0.3300	-17.500%	5	3,239	+12.121%
2026-04-29	0.3200	0.4000	0.3200	0.4000	+8.108%	6	3,243	-7.500%
2026-04-28	0.3000	0.3700	0.3000	0.3700	-2.632%	45	3,241	0.000%
2026-04-27	0.4300	0.4300	0.3800	0.3800	-2.564%	31	3,241	-2.632%
2026-04-23	0.3900	0.3900	0.3900	0.3900	-2.500%	10	3,216	-5.128%
2026-04-22	0.4000	0.4000	0.4000	0.4000	+5.263%	14	3,206	-7.500%
2026-04-20	0.3800	0.3800	0.3800	0.3800	+5.556%	3	3,206	-2.632%
2026-04-17	0.3600	0.3600	0.3600	0.3600	-14.286%	15	3,205	+2.778%
2026-04-15	0.3900	0.4300	0.3800	0.4200	+5.000%	73	3,190	-11.905%
2026-04-14	0.3800	0.4000	0.3800	0.4000	+33.333%	3	3,260	-7.500%
2026-04-10	0.3200	0.3200	0.3000	0.3000	+3.448%	3	3,260	+23.333%
2026-04-09	0.3100	0.3100	0.2900	0.2900	+3.571%	7	3,258	+27.586%
2026-04-08	0.3200	0.3200	0.2800	0.2800	-6.667%	91	3,258	+32.143%
2026-04-06	0.3000	0.3000	0.3000	0.3000	-6.250%	1	3,168	+23.333%
2026-04-02	0.2900	0.3200	0.2800	0.3200	+3.226%	57	3,117	+15.625%
2026-04-01	0.2900	0.3200	0.2900	0.3100	0.000%	39	3,117	+19.355%
2026-03-31	0.3000	0.3100	0.2800	0.3100	-3.125%	30	3,081	+19.355%
2026-03-27	0.3200	0.3200	0.3100	0.3200	-11.111%	32	3,084	+15.625%
2026-03-26	0.4000	0.4000	0.3500	0.3600	-10.000%	4	3,065	+2.778%
2026-03-25	0.4000	0.4200	0.4000	0.4000	+2.564%	42	3,065	-7.500%
2026-03-24	0.4000	0.4000	0.3900	0.3900	0.000%	6	3,037	-5.128%
2026-03-23	0.4000	0.4200	0.3900	0.3900	+2.632%	53	3,037	-5.128%
2026-03-20	0.3800	0.3800	0.3800	0.3800	-11.628%	70	2,996	-2.632%
2026-03-19	0.4200	0.4400	0.4100	0.4300	-10.417%	7	2,926	-13.953%
2026-03-17	0.4900	0.4900	0.4800	0.4800	+6.667%	3	2,921	-22.917%
2026-03-16	0.4500	0.4500	0.4500	0.4500	-2.174%	1	2,921	-17.778%
2026-03-13	0.4600	0.4600	0.4600	0.4600	-2.128%	1	2,921	-19.565%
2026-03-11	0.4900	0.4900	0.4700	0.4700	+6.818%	4	2,921	-21.277%
2026-03-10	0.4700	0.4700	0.4400	0.4400	-2.222%	11	2,921	-15.909%
2026-03-09	0.4200	0.4800	0.4200	0.4500	+4.651%	8	2,913	-17.778%
2026-03-06	0.4600	0.4600	0.4300	0.4300	-12.245%	3	2,981	-13.953%
2026-03-05	0.5500	0.5500	0.4900	0.4900	-5.769%	18	2,981	-24.490%
2026-03-03	0.5100	0.5200	0.5000	0.5200	0.000%	519	2,967	-28.846%
2026-03-02	0.5100	0.5300	0.4900	0.5200	+4.000%	662	3,263	-28.846%
2026-02-27	0.5000	0.5100	0.4800	0.5000	-5.660%	406	3,394	-26.000%
2026-02-26	0.5300	0.5300	0.5300	0.5300	-3.636%	1	3,399	-30.189%
2026-02-25	0.5400	0.5500	0.5400	0.5500	+10.000%	837	3,269	-32.727%
2026-02-24	0.4900	0.5500	0.4900	0.5000	+4.167%	209	3,269	-26.000%
2026-02-23	0.4900	0.5000	0.4700	0.4800	0.000%	127	3,110	-22.917%
2026-02-20	0.5100	0.5200	0.4700	0.4800	-4.000%	205	3,178	-22.917%
2026-02-19	0.4900	0.5000	0.4700	0.5000	0.000%	7	3,379	-26.000%
2026-02-18	0.5300	0.5300	0.5000	0.5000	-3.846%	43	3,380	-26.000%
2026-02-17	0.5000	0.5300	0.5000	0.5200	+4.000%	7	3,375	-28.846%
2026-02-13	0.5400	0.5400	0.5000	0.5000	0.000%	47	3,354	-26.000%
2026-02-12	0.5400	0.5400	0.5000	0.5000	-10.714%	143	3,354	-26.000%
2026-02-11	0.5400	0.5600	0.5100	0.5600	+14.286%	367	3,214	-33.929%
2026-02-10	0.5600	0.5600	0.4900	0.4900	-12.500%	206	2,849	-24.490%
2026-02-09	0.5700	0.5800	0.5600	0.5600	+1.818%	6	2,850	-33.929%
2026-02-06	0.4800	0.5500	0.4800	0.5500	+30.952%	15	2,854	-32.727%
2026-02-05	0.5500	0.5500	0.4200	0.4200	-26.316%	1,212	2,841	-11.905%
2026-02-04	0.6000	0.6600	0.5500	0.5700	-6.557%	36	1,660	-35.088%
2026-02-03	0.6500	0.6900	0.5900	0.6100	-14.085%	408	1,652	-39.344%
2026-02-02	0.6700	0.7100	0.6400	0.7100	+1.429%	62	1,255	-47.887%
2026-01-30	0.7800	0.7800	0.6900	0.7000	-6.667%	9	1,314	-47.143%
2026-01-29	0.7500	0.7500	0.7000	0.7500	-3.846%	4	1,313	-50.667%
2026-01-28	0.8100	0.8100	0.7800	0.7800	+4.000%	3	1,313	-52.564%
2026-01-27	0.7500	0.7500	0.7500	0.7500	0.000%	81	1,312	-50.667%
2026-01-26	0.7500	0.7500	0.7500	0.7500	-6.250%	1	1,383	-50.667%
2026-01-23	0.8000	0.8000	0.8000	0.8000	-4.762%	10	1,384	-53.750%
2026-01-22	0.8400	0.8400	0.8400	0.8400	+12.000%	1	1,384	-55.952%
2026-01-21	0.8600	0.8600	0.7500	0.7500	-5.063%	4	1,385	-50.667%
2026-01-20	0.7900	0.7900	0.7900	0.7900	-16.842%	1	1,385	-53.165%
2026-01-15	0.9100	0.9500	0.9100	0.9500	+4.396%	11	1,386	-61.053%
2026-01-13	0.9100	0.9100	0.9100	0.9100	+2.247%	1	1,376	-59.341%
2026-01-12	0.8900	0.8900	0.8900	0.8900	0.000%	10	1,375	-58.427%
2026-01-09	0.8900	0.8900	0.8900	0.8900	+11.250%	2	1,375	-58.427%
2026-01-08	0.8700	0.8700	0.8000	0.8000	-1.235%	5	1,373	-53.750%
2026-01-07	0.8300	0.8300	0.8100	0.8100	+1.250%	90	1,373	-54.321%
2026-01-06	0.8000	0.8000	0.8000	0.8000	-5.882%	3	1,287	-53.750%
2026-01-05	0.8500	0.8500	0.8500	0.8500	+11.842%	4	1,287	-56.471%
2026-01-02	0.7400	0.7600	0.7400	0.7600	+16.923%	17	1,287	-51.316%
2025-12-31	0.7200	0.7200	0.6500	0.6500	-8.451%	65	1,219	-43.077%
2025-12-30	0.7100	0.7100	0.7100	0.7100	-5.333%	5	1,219	-47.887%
2025-12-29	0.7800	0.7800	0.7500	0.7500	-1.316%	10	1,217	-50.667%
2025-12-26	0.8000	0.8000	0.7600	0.7600	-5.000%	2	1,217	-51.316%
2025-12-23	0.9000	0.9000	0.8000	0.8000	-13.043%	9	1,219	-53.750%
2025-12-19	0.9500	0.9500	0.9200	0.9200	+16.456%	6	1,216	-59.783%
2025-12-17	0.8700	0.8800	0.7900	0.7900	-9.195%	17	1,216	-53.165%
2025-12-16	0.8500	0.8700	0.8300	0.8700	+8.750%	25	1,220	-57.471%
2025-12-15	0.8500	0.8500	0.8000	0.8000	-15.789%	14	1,240	-53.750%
2025-12-12	0.9500	0.9500	0.9500	0.9500	-13.636%	2	1,240	-61.053%
2025-12-11	1.0400	1.1000	1.0400	1.1000	-7.563%	5	1,249	-66.364%
2025-12-10	0.9400	1.1900	0.9400	1.1900	+19.000%	2	1,248	-68.908%
2025-12-09	0.9000	1.0100	0.9000	1.0000	+11.111%	31	1,246	-63.000%
2025-12-08	0.9000	0.9000	0.9000	0.9000	0.000%	1	1,218	-58.889%
2025-12-05	0.9000	0.9500	0.8900	0.9000	0.000%	46	1,217	-58.889%
2025-12-04	1.0000	1.0000	0.9000	0.9000	-10.891%	3	1,186	-58.889%
2025-12-03	1.0100	1.0100	1.0100	1.0100	+8.602%	1	1,186	-63.366%
2025-12-01	0.9500	0.9500	0.9300	0.9300	-2.105%	8	1,186	-60.215%
2025-11-26	0.9500	0.9500	0.9500	0.9500	+5.556%	3	1,178	-61.053%
2025-11-25	0.9100	0.9500	0.9000	0.9000	-5.263%	47	1,178	-58.889%
2025-11-24	0.9500	0.9600	0.8500	0.9500	+11.765%	744	1,200	-61.053%
2025-11-21	0.8500	0.8500	0.8500	0.8500	+6.250%	11	721	-56.471%
2025-11-20	0.9500	0.9500	0.8000	0.8000	-11.111%	17	731	-53.750%
2025-11-19	1.0000	1.0000	0.8500	0.9000	-10.000%	209	732	-58.889%
2025-11-18	0.9000	1.0000	0.9000	1.0000	+2.041%	8	532	-63.000%
2025-11-17	1.0200	1.0200	0.9300	0.9800	-10.909%	98	529	-62.245%
2025-11-14	1.6000	1.6000	1.1000	1.1000	-4.348%	78	438	-66.364%
2025-11-13	1.2500	1.2500	1.1500	1.1500	-9.449%	5	387	-67.826%
2025-11-12	1.4000	1.4000	1.2700	1.2700	-9.286%	42	384	-70.866%
2025-11-11	1.4000	1.4000	1.4000	1.4000	-4.762%	6	413	-73.571%
2025-11-10	1.6000	1.6000	1.4700	1.4700	+5.000%	25	419	-74.830%
2025-11-07	1.3900	1.5300	1.3200	1.4000	-1.408%	55	433	-73.571%
2025-11-06	1.4700	1.6000	1.4000	1.4200	-12.346%	106	426	-73.944%
2025-11-05	1.7000	1.7000	1.5000	1.6200	+4.516%	86	435	-77.160%
2025-11-04	1.8000	1.8000	1.5500	1.5500	-8.824%	50	432	-76.129%
2025-11-03	1.7000	1.9500	1.7000	1.7000	-10.526%	25	456	-78.235%
2025-10-31	1.8700	2.0000	1.8000	1.9000	-3.553%	10	456	-80.526%
2025-10-30	1.9000	1.9700	1.8000	1.9700	+2.073%	6	455	-81.218%
2025-10-29	2.0000	2.1200	1.9000	1.9300	-8.962%	15	454	-80.829%
2025-10-28	2.1800	2.1800	2.0000	2.1200	+0.952%	44	458	-82.547%
2025-10-27	2.1200	2.2000	2.0000	2.1000	-2.326%	85	429	-82.381%
2025-10-24	2.0500	2.1500	2.0000	2.1500	+5.392%	72	429	-82.791%
2025-10-23	1.9500	2.0500	1.8300	2.0400	+2.513%	13	438	-81.863%
2025-10-22	1.9500	2.0500	1.6800	1.9900	-4.327%	69	437	-81.407%
2025-10-21	2.1500	2.3000	2.0300	2.0800	-9.565%	67	434	-82.212%
2025-10-20	2.3000	2.4600	2.3000	2.3000	+24.324%	46	427	-83.913%
2025-10-17	1.8700	1.8800	1.7000	1.8500	+2.778%	60	422	-80.000%
2025-10-16	2.1500	2.1500	1.8000	1.8000	-18.182%	58	407	-79.444%
2025-10-15	2.2500	2.4000	2.0500	2.2000	-2.222%	113	431	-83.182%
2025-10-14	1.9000	2.4500	1.9000	2.2500	+12.500%	151	406	-83.556%
2025-10-13	2.1000	2.1000	1.7600	2.0000	+5.263%	62	424	-81.500%
2025-10-10	2.2600	2.2800	1.8700	1.9000	-10.377%	74	411	-80.526%
2025-10-09	2.0500	2.1200	1.9200	2.1200	+2.415%	94	432	-82.547%
2025-10-08	1.8800	2.1000	1.8700	2.0700	+11.892%	112	407	-82.126%
2025-10-07	1.9300	1.9700	1.6000	1.8500	-1.070%	186	404	-80.000%
2025-10-06	1.8200	1.9500	1.7700	1.8700	+6.857%	251	332	-80.214%
2025-10-03	1.6800	1.8200	1.6700	1.7500	+7.362%	109	283	-78.857%
2025-10-02	1.7200	1.7200	1.5500	1.6300	+10.135%	36	207	-77.301%
2025-10-01	1.4500	1.5200	1.4300	1.4800	+13.846%	61	218	-75.000%
2025-09-30	1.3000	1.3500	1.3000	1.3000	-14.474%	106	204	-71.538%
2025-09-29	1.4200	1.5200	1.4200	1.5200	+9.353%	48	116	-75.658%
2025-09-26	1.3500	1.3900	1.2500	1.3900	+2.963%	66	133	-73.381%
2025-09-25	1.4000	1.4200	1.3100	1.3500	-6.897%	41	123	-72.593%
2025-09-24	1.6200	1.6200	1.4500	1.4500	+0.694%	30	92	-74.483%
2025-09-23	1.5000	1.6000	1.4400	1.4400	0.000%	4	64	-74.306%
2025-09-22	1.3700	1.4500	1.3700	1.4400	-0.690%	45	62	-74.306%
2025-09-19	1.4200	1.4700	1.4200	1.4500	+0.694%	5	33	-74.483%
2025-09-18	1.4500	1.5500	1.4000	1.4400	+5.109%	39	29	-74.306%
2025-09-17	1.3700	1.3700	1.3700	1.3700	+7.874%	1	4	-72.993%
2025-09-15	1.2700	1.2700	1.2700	1.2700	0.000%	3	3	-70.866%

.dark-mode .mR23zB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mR23zB{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20280121C5BTBT Jan 21 2028 5.00 Call (BTBT280121C00005000)option OPRA

BTBT20280121C5
BTBT Jan 21 2028 5.00 Call (BTBT280121C00005000)
option OPRA