Dark

BTBT20280121P2
BTBT Jan 21 2028 2.00 Put (BTBT280121P00002000)
option OPRA

EOD

Sep 30, 2026

0.8200+2.500%(+0.0200)842

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.8300	0.8300	0.8200	0.8200	+2.500%	842	28,158	0.000%
2026-09-28	0.8100	0.8100	0.8000	0.8000	-2.439%	10	27,582	+2.500%
2026-09-25	0.8100	0.8200	0.8100	0.8200	+10.811%	4	27,589	0.000%
2026-09-24	0.8000	0.8100	0.7400	0.7400	-6.329%	103	27,589	+10.811%
2026-09-23	0.8000	0.8000	0.7600	0.7900	+2.597%	30	27,666	+3.797%
2026-09-22	0.8000	0.8000	0.7600	0.7700	-3.750%	12,296	27,307	+6.494%
2026-09-21	0.8500	0.8500	0.7600	0.8000	-9.091%	13,626	15,616	+2.500%
2026-09-18	0.9000	0.9000	0.8800	0.8800	-5.376%	255	5,928	-6.818%
2026-09-17	0.9500	0.9500	0.9000	0.9300	-4.124%	32	6,097	-11.828%
2026-09-15	0.9700	0.9700	0.9700	0.9700	+5.435%	1	6,129	-15.464%
2026-09-11	0.9000	0.9300	0.9000	0.9200	0.000%	87	6,130	-10.870%
2026-09-09	0.9100	0.9300	0.9100	0.9200	-4.167%	114	6,043	-10.870%
2026-09-04	0.9500	0.9600	0.9400	0.9600	-1.031%	200	5,944	-14.583%
2026-09-03	0.9700	0.9700	0.9700	0.9700	-6.731%	3	5,944	-15.464%
2026-09-02	1.0500	1.0500	1.0400	1.0400	0.000%	41	5,942	-21.154%
2026-09-01	1.0400	1.0400	1.0400	1.0400	+2.970%	10	5,901	-21.154%
2026-08-31	1.0200	1.0200	1.0100	1.0100	+5.208%	19	5,891	-18.812%
2026-08-25	0.9800	0.9800	0.9600	0.9600	+3.226%	64	5,872	-14.583%
2026-08-24	0.9300	0.9300	0.9300	0.9300	-6.061%	225	5,808	-11.828%
2026-08-21	0.9300	1.0000	0.9300	0.9900	+2.062%	20	5,583	-17.172%
2026-08-20	0.9800	0.9800	0.9400	0.9700	-6.731%	438	5,579	-15.464%
2026-08-19	1.0300	1.0400	1.0300	1.0400	-1.887%	20	5,548	-21.154%
2026-08-18	1.0900	1.0900	1.0400	1.0600	+3.922%	141	5,528	-22.642%
2026-08-17	1.0200	1.0400	1.0200	1.0200	-0.971%	68	5,587	-19.608%
2026-08-14	1.0200	1.0300	1.0200	1.0300	-3.738%	72	5,533	-20.388%
2026-08-13	1.2700	1.2700	1.0000	1.0700	0.000%	38	5,483	-23.364%
2026-08-12	1.0600	1.0900	1.0600	1.0700	-4.464%	147	5,497	-23.364%
2026-08-11	1.1200	1.1200	1.1200	1.1200	+1.818%	6	5,551	-26.786%
2026-08-10	1.1100	1.1100	1.1000	1.1000	0.000%	51	5,545	-25.455%
2026-08-07	1.0900	1.1000	1.0800	1.1000	0.000%	19	5,502	-25.455%
2026-08-06	1.1100	1.1100	1.1000	1.1000	+0.917%	12	5,490	-25.455%
2026-08-05	1.0900	1.0900	1.0900	1.0900	-0.909%	11	5,484	-24.771%
2026-08-04	1.1000	1.1000	1.1000	1.1000	0.000%	1	5,473	-25.455%
2026-08-03	1.1400	1.1400	1.1000	1.1000	-1.786%	10	5,472	-25.455%
2026-07-31	1.1000	1.1200	1.1000	1.1200	+1.818%	127	5,466	-26.786%
2026-07-30	1.0800	1.1200	1.0800	1.1000	-3.509%	19	5,340	-25.455%
2026-07-28	1.1100	1.1400	1.1100	1.1400	+3.636%	14	5,324	-28.070%
2026-07-27	1.1000	1.1000	1.1000	1.1000	+2.804%	66	5,314	-25.455%
2026-07-23	1.0500	1.0700	1.0500	1.0700	+1.905%	17	5,258	-23.364%
2026-07-22	1.0500	1.0600	1.0400	1.0500	-0.943%	313	5,241	-21.905%
2026-07-21	1.0600	1.0600	1.0600	1.0600	-5.357%	10	5,102	-22.642%
2026-07-17	1.1200	1.1200	1.1200	1.1200	+8.738%	1	5,095	-26.786%
2026-07-10	1.0500	1.0500	1.0300	1.0300	+3.000%	10	5,095	-20.388%
2026-07-06	1.0000	1.0000	1.0000	1.0000	-4.762%	1	5,095	-18.000%
2026-07-02	1.0000	1.0500	1.0000	1.0500	+2.941%	24	5,095	-21.905%
2026-06-30	1.0500	1.0500	1.0200	1.0200	+3.030%	6	5,095	-19.608%
2026-06-29	0.9900	0.9900	0.9900	0.9900	-1.980%	1	5,097	-17.172%
2026-06-26	1.0100	1.0100	1.0100	1.0100	-1.942%	25	5,098	-18.812%
2026-06-25	1.0300	1.0300	1.0300	1.0300	+8.421%	10	5,098	-20.388%
2026-06-23	0.9100	0.9500	0.8900	0.9500	+1.064%	40	5,098	-13.684%
2026-06-22	0.9400	0.9400	0.9400	0.9400	-3.093%	25	5,094	-12.766%
2026-06-18	0.9000	0.9800	0.9000	0.9700	+1.042%	116	5,069	-15.464%
2026-06-17	0.9600	0.9600	0.9600	0.9600	0.000%	50	5,069	-14.583%
2026-06-16	0.9600	0.9600	0.9600	0.9600	+1.053%	1	5,019	-14.583%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-5.000%	1	5,018	-13.684%
2026-06-05	1.0100	1.0100	1.0000	1.0000	+11.111%	210	5,018	-18.000%
2026-06-03	0.9000	0.9000	0.9000	0.9000	-4.255%	1	5,018	-8.889%
2026-06-02	0.9400	0.9400	0.9400	0.9400	+8.046%	10	5,018	-12.766%
2026-06-01	0.8500	0.9200	0.8500	0.8700	0.000%	111	5,008	-5.747%
2026-05-29	0.8700	0.8700	0.8700	0.8700	0.000%	200	5,009	-5.747%
2026-05-27	0.8500	0.8700	0.8500	0.8700	+2.353%	2	5,009	-5.747%
2026-05-26	0.8500	0.8500	0.8500	0.8500	0.000%	1	5,008	-3.529%
2026-05-22	0.8500	0.8500	0.8500	0.8500	-1.163%	3	5,008	-3.529%
2026-05-21	0.9700	0.9700	0.8600	0.8600	-9.474%	51	5,009	-4.651%
2026-05-18	0.9500	0.9500	0.9500	0.9500	+4.396%	2	5,009	-13.684%
2026-05-15	0.9000	0.9200	0.9000	0.9100	+4.598%	25	5,009	-9.890%
2026-05-13	0.8600	0.8700	0.8600	0.8700	0.000%	3	5,009	-5.747%
2026-05-12	0.8500	0.9000	0.8500	0.8700	+3.571%	26	5,009	-5.747%
2026-05-11	0.8700	0.8700	0.8400	0.8400	-8.696%	24	5,009	-2.381%
2026-05-07	0.9200	0.9200	0.9200	0.9200	+3.371%	2	5,008	-10.870%
2026-05-06	0.9000	0.9000	0.8900	0.8900	-6.316%	21	5,008	-7.865%
2026-05-05	0.9500	0.9500	0.9500	0.9500	-3.061%	3	5,008	-13.684%
2026-04-27	0.9500	0.9800	0.9500	0.9800	+2.083%	250	5,008	-16.327%
2026-04-23	0.9600	0.9600	0.9600	0.9600	-4.000%	10	5,008	-14.583%
2026-04-17	1.0000	1.0000	1.0000	1.0000	-0.990%	15	5,008	-18.000%
2026-04-16	1.0100	1.0100	1.0100	1.0100	-0.980%	3	5,008	-18.812%
2026-04-15	1.0200	1.0200	1.0200	1.0200	-5.556%	3	5,008	-19.608%
2026-04-10	1.0800	1.0800	1.0800	1.0800	-4.425%	21	5,008	-24.074%
2026-04-09	1.1300	1.1300	1.1300	1.1300	+13.000%	1	5,008	-27.434%
2026-03-18	1.0000	1.0000	1.0000	1.0000	-1.961%	2	5,008	-18.000%
2026-03-09	1.0200	1.0200	1.0200	1.0200	+3.030%	7	5,008	-19.608%
2026-03-05	0.9900	0.9900	0.9900	0.9900	-4.808%	15	5,005	-17.172%
2026-03-02	1.0400	1.0400	1.0400	1.0400	+4.000%	20	5,005	-21.154%
2026-02-27	1.0000	1.0000	1.0000	1.0000	-4.762%	1	5,005	-18.000%
2026-02-23	1.0500	1.0500	1.0500	1.0500	+2.941%	5	5,005	-21.905%
2026-02-19	1.0200	1.0200	1.0200	1.0200	+0.990%	1	5,007	-19.608%
2026-02-17	1.0100	1.0100	1.0100	1.0100	-0.980%	100	5,008	-18.812%
2026-02-11	1.0300	1.0300	1.0200	1.0200	+2.000%	47	5,008	-19.608%
2026-02-10	0.9900	1.0000	0.9900	1.0000	-1.961%	20	5,009	-18.000%
2026-02-09	1.0200	1.0200	1.0200	1.0200	+2.000%	1	5,009	-19.608%
2026-02-06	1.0000	1.0000	1.0000	1.0000	-7.407%	2	5,009	-18.000%
2026-02-05	1.0800	1.0800	1.0800	1.0800	+8.000%	1	5,009	-24.074%
2026-02-04	0.9900	1.0000	0.9600	1.0000	+5.263%	57	5,009	-18.000%
2026-02-03	0.9500	0.9500	0.9500	0.9500	+1.064%	1	5,007	-13.684%
2026-02-02	0.9500	0.9500	0.9400	0.9400	+1.075%	8	5,007	-12.766%
2026-01-30	0.9300	0.9300	0.9300	0.9300	+1.087%	17	5,007	-11.828%
2026-01-26	0.9200	0.9200	0.9200	0.9200	+1.099%	1	5,007	-10.870%
2026-01-23	0.9100	0.9100	0.9100	0.9100	+1.111%	3	5,007	-9.890%
2026-01-22	0.9000	0.9000	0.9000	0.9000	-2.174%	4	5,007	-8.889%
2026-01-21	0.9200	0.9200	0.9200	0.9200	+2.222%	1	5,007	-10.870%
2026-01-16	0.9000	0.9000	0.9000	0.9000	+2.273%	1	5,007	-8.889%
2026-01-15	0.9000	0.9100	0.8800	0.8800	-2.222%	22	5,007	-6.818%
2026-01-14	0.9000	0.9000	0.9000	0.9000	0.000%	2	5,012	-8.889%
2026-01-13	0.9000	0.9000	0.9000	0.9000	-1.099%	10	5,012	-8.889%
2026-01-12	0.9100	0.9100	0.9100	0.9100	-3.191%	1	5,012	-9.890%
2026-01-08	0.9600	0.9600	0.9400	0.9400	-1.053%	24	5,012	-12.766%
2026-01-06	0.9500	0.9500	0.9500	0.9500	-4.040%	1	5,032	-13.684%
2026-01-02	1.0000	1.0000	0.9800	0.9900	0.000%	20	5,032	-17.172%
2025-12-26	0.9900	0.9900	0.9900	0.9900	+4.211%	5	5,032	-17.172%
2025-12-24	0.9500	0.9500	0.9500	0.9500	0.000%	50	5,032	-13.684%
2025-12-23	0.9500	0.9500	0.9500	0.9500	+2.151%	1	5,032	-13.684%
2025-12-22	0.9200	0.9300	0.9200	0.9300	0.000%	3	5,032	-11.828%
2025-12-19	0.9300	0.9300	0.9300	0.9300	-7.000%	5	5,031	-11.828%
2025-12-18	1.0000	1.0000	1.0000	1.0000	0.000%	3	5,031	-18.000%
2025-12-17	0.9500	1.0000	0.9500	1.0000	+3.093%	5	5,031	-18.000%
2025-12-16	0.9700	0.9700	0.9700	0.9700	+2.105%	1	5,030	-15.464%
2025-12-09	0.9500	0.9500	0.9500	0.9500	0.000%	1	5,030	-13.684%
2025-12-05	0.9500	0.9500	0.9500	0.9500	0.000%	3	5,029	-13.684%
2025-12-03	0.9500	0.9500	0.9500	0.9500	+1.064%	1	5,027	-13.684%
2025-12-02	0.9400	0.9400	0.9400	0.9400	-4.082%	1	5,027	-12.766%
2025-11-26	0.9800	0.9800	0.9800	0.9800	-2.000%	12	5,027	-16.327%
2025-11-24	0.9700	1.0000	0.9700	1.0000	0.000%	4	5,027	-18.000%
2025-11-21	1.0000	1.0200	1.0000	1.0000	0.000%	8	5,024	-18.000%
2025-11-20	1.0000	1.0000	1.0000	1.0000	+5.263%	3	5,029	-18.000%
2025-11-19	0.9300	1.0000	0.9300	0.9500	+5.556%	5,032	5,030	-13.684%
2025-11-18	0.9000	0.9000	0.9000	0.9000	-2.174%	1	21	-8.889%
2025-11-17	0.9200	0.9200	0.9200	0.9200	+5.747%	2	20	-10.870%
2025-11-14	0.8700	0.8700	0.8700	0.8700	+31.818%	12	18	-5.747%
2025-10-22	0.6600	0.6600	0.6600	0.6600	+1.538%	4	15	+24.242%
2025-10-03	0.6500	0.6500	0.6500	0.6500	-10.959%	2	11	+26.154%
2025-09-24	0.7000	0.7300	0.7000	0.7300	-5.195%	24	9	+12.329%
2025-09-17	0.7900	0.7900	0.7700	0.7700	0.000%	24	24	+6.494%

.dark-mode .S8mRvT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S8mRvT{ color: #333333; background-color: white; border: 2px solid #333333; }BTBT20280121P2BTBT Jan 21 2028 2.00 Put (BTBT280121P00002000)option OPRA

BTBT20280121P2
BTBT Jan 21 2028 2.00 Put (BTBT280121P00002000)
option OPRA