Dark

BTDR20270115C20
BTDR Jan 15 2027 20.00 Call (BTDR270115C00020000)
option OPRA

EOD

Jul 30, 2026

1.80+71.429%(+0.75)124

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	1.4500	1.8000	1.4000	1.8000	+71.429%	124	1,809	0.000%
2026-07-29	1.3000	1.3000	0.9500	1.0500	-25.000%	151	1,778	+71.429%
2026-07-28	1.4200	1.4200	1.4000	1.4000	-22.222%	22	1,723	+28.571%
2026-07-27	1.7300	1.8000	1.6500	1.8000	-7.692%	17	1,715	0.000%
2026-07-24	1.9500	2.2000	1.9500	1.9500	-11.364%	45	1,708	-7.692%
2026-07-23	2.2400	2.2500	2.2000	2.2000	-8.333%	48	1,690	-18.182%
2026-07-22	2.4200	2.4200	2.4000	2.4000	-4.000%	18	1,656	-25.000%
2026-07-21	2.4000	2.5000	2.4000	2.5000	+31.579%	57	1,638	-28.000%
2026-07-20	2.0000	2.0000	1.9000	1.9000	0.000%	13	1,588	-5.263%
2026-07-16	2.1500	2.1600	1.9000	1.9000	-34.483%	11	1,581	-5.263%
2026-07-15	2.9000	2.9000	2.9000	2.9000	+15.538%	1	1,590	-37.931%
2026-07-14	2.5000	2.5100	2.5000	2.5100	-23.939%	2	1,590	-28.287%
2026-07-09	3.3000	3.3000	3.3000	3.3000	+40.426%	10	1,590	-45.455%
2026-07-08	2.4000	2.4000	2.1900	2.3500	-6.000%	2,012	1,600	-23.404%
2026-07-07	3.0100	3.0100	2.5000	2.5000	-28.571%	200	3,331	-28.000%
2026-07-06	3.5000	3.5000	3.5000	3.5000	+14.754%	1	3,330	-48.571%
2026-07-02	3.4000	3.4000	3.0000	3.0500	-27.381%	21	3,342	-40.984%
2026-07-01	3.9000	4.2000	3.9000	4.2000	0.000%	25	3,342	-57.143%
2026-06-30	4.2000	4.2000	4.1500	4.2000	-8.696%	14	3,335	-57.143%
2026-06-29	5.3000	5.3000	4.6000	4.6000	-14.657%	26	3,335	-60.870%
2026-06-26	5.2700	5.3900	5.2700	5.3900	+7.800%	4	3,310	-66.605%
2026-06-25	5.0000	5.0000	5.0000	5.0000	+1.010%	2	3,310	-64.000%
2026-06-24	5.5000	5.6000	4.9500	4.9500	-11.607%	136	3,312	-63.636%
2026-06-23	5.0000	6.2000	5.0000	5.6000	-5.724%	184	3,355	-67.857%
2026-06-22	6.0000	6.9000	5.7000	5.9400	-1.000%	71	3,538	-69.697%
2026-06-18	6.2000	6.2000	6.0000	6.0000	-6.250%	134	3,472	-70.000%
2026-06-17	6.3500	6.4000	6.3500	6.4000	+12.281%	3	3,472	-71.875%
2026-06-16	6.5500	6.5500	5.7000	5.7000	-9.524%	9	3,474	-68.421%
2026-06-15	6.6000	6.9500	6.3000	6.3000	+7.692%	103	3,478	-71.429%
2026-06-12	5.8000	5.9000	5.6100	5.8500	+6.364%	52	3,534	-69.231%
2026-06-11	5.5200	5.6000	5.4800	5.5000	+10.220%	10	3,561	-67.273%
2026-06-10	5.4000	5.4000	4.8000	4.9900	-15.424%	11	3,562	-63.928%
2026-06-09	6.0000	6.8000	5.5000	5.9000	-7.813%	45	3,572	-69.492%
2026-06-08	6.2000	6.4500	6.1000	6.4000	+18.519%	240	3,575	-71.875%
2026-06-05	7.1000	7.1000	5.2000	5.4000	-23.944%	2,418	3,767	-66.667%
2026-06-04	6.6500	7.5000	6.6000	7.1000	-5.836%	788	1,681	-74.648%
2026-06-03	6.9000	7.5500	6.9000	7.5400	+20.064%	45	1,894	-76.127%
2026-06-02	6.5000	6.5000	6.0000	6.2800	-4.848%	112	1,864	-71.338%
2026-06-01	5.6000	6.6000	5.6000	6.6000	+15.789%	182	1,935	-72.727%
2026-05-29	5.8900	5.8900	5.5000	5.7000	-8.360%	69	1,759	-68.421%
2026-05-28	4.0000	6.3000	3.8000	6.2200	+46.353%	638	1,713	-71.061%
2026-05-27	3.7000	4.4000	3.6000	4.2500	+11.842%	349	1,485	-57.647%
2026-05-26	3.5000	3.9000	3.5000	3.8000	+4.972%	90	1,383	-52.632%
2026-05-22	3.6000	3.9000	3.5000	3.6200	+0.556%	511	956	-50.276%
2026-05-21	3.0000	3.6000	3.0000	3.6000	+24.138%	7	952	-50.000%
2026-05-20	3.3000	3.3000	2.9000	2.9000	+10.266%	26	952	-37.931%
2026-05-19	2.7500	2.7500	2.4300	2.6300	-4.364%	530	1,198	-31.559%
2026-05-18	2.9000	2.9000	2.5500	2.7500	-6.780%	183	1,198	-34.545%
2026-05-15	3.5000	3.5000	2.8300	2.9500	-20.270%	27	1,198	-38.983%
2026-05-14	2.6500	3.7000	2.6500	3.7000	+37.037%	230	1,198	-51.351%
2026-05-13	2.7000	2.7000	2.6000	2.7000	+1.887%	11	1,172	-33.333%
2026-05-12	2.7600	2.7600	2.4500	2.6500	-6.028%	6	1,172	-32.075%
2026-05-11	2.9900	3.1000	2.8200	2.8200	-9.032%	346	1,172	-36.170%
2026-05-08	3.2000	3.2000	2.8500	3.1000	-3.125%	141	1,354	-41.935%
2026-05-07	3.5800	3.5800	3.2000	3.2000	-15.789%	10	1,238	-43.750%
2026-05-06	2.8000	3.8000	2.8000	3.8000	+72.727%	254	1,240	-52.632%
2026-05-05	2.2000	2.2000	2.2000	2.2000	+2.326%	50	1,072	-18.182%
2026-05-04	2.1500	2.1500	2.1500	2.1500	+16.216%	10	1,072	-16.279%
2026-04-30	1.8500	1.8500	1.8500	1.8500	-5.128%	6	1,062	-2.703%
2026-04-28	2.0200	2.0200	1.9500	1.9500	-9.302%	25	1,056	-7.692%
2026-04-27	2.2000	2.2000	2.1500	2.1500	-10.417%	15	1,041	-16.279%
2026-04-24	2.4000	2.4000	2.4000	2.4000	0.000%	27	1,036	-25.000%
2026-04-23	2.3000	2.4000	2.3000	2.4000	+4.348%	12	1,031	-25.000%
2026-04-21	2.3000	2.3000	2.3000	2.3000	-9.804%	2	1,019	-21.739%
2026-04-17	2.5500	2.5500	2.5500	2.5500	+8.511%	2	1,019	-29.412%
2026-04-16	2.3500	2.3500	2.3500	2.3500	+2.174%	3	1,019	-23.404%
2026-04-14	2.4600	2.4600	2.3000	2.3000	+15.000%	4	1,016	-21.739%
2026-04-13	1.9500	2.0000	1.9500	2.0000	-8.257%	5	1,019	-10.000%
2026-04-10	2.1800	2.1800	2.1800	2.1800	+45.333%	1	1,019	-17.431%
2026-04-06	1.5000	1.5000	1.5000	1.5000	+20.000%	3	1,019	+20.000%
2026-04-01	1.2500	1.2500	1.2500	1.2500	+19.048%	1	1,022	+44.000%
2026-03-27	1.0500	1.0500	1.0500	1.0500	-21.053%	1	1,022	+71.429%
2026-03-26	1.3300	1.3300	1.3300	1.3300	+14.655%	1	1,023	+35.338%
2026-03-19	1.0500	1.1600	1.0500	1.1600	+0.870%	2	1,022	+55.172%
2026-03-17	1.1500	1.1500	1.1500	1.1500	+21.053%	1	1,020	+56.522%
2026-03-16	0.9500	0.9500	0.9500	0.9500	+17.284%	8	1,020	+89.474%
2026-03-12	0.8700	0.8700	0.8100	0.8100	+2.532%	18	1,028	+122.222%
2026-03-09	0.8500	0.8500	0.7900	0.7900	-7.059%	13	1,013	+127.848%
2026-03-06	0.8500	0.8500	0.8500	0.8500	-10.526%	10	1,010	+111.765%
2026-03-05	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,010	+89.474%
2026-03-03	0.9500	0.9500	0.9500	0.9500	-9.524%	15	1,010	+89.474%
2026-03-02	0.9100	1.0800	0.9100	1.0500	-4.545%	34	1,010	+71.429%
2026-02-26	1.1000	1.1000	1.1000	1.1000	-12.000%	1	976	+63.636%
2026-02-25	1.2500	1.2500	1.2500	1.2500	+1.626%	4	976	+44.000%
2026-02-24	1.2300	1.2300	1.2300	1.2300	+11.818%	2	976	+46.341%
2026-02-19	1.2000	1.2000	1.1000	1.1000	-34.524%	9	976	+63.636%
2026-02-18	1.6800	1.6800	1.6800	1.6800	-13.846%	2	967	+7.143%
2026-02-13	2.4000	2.4000	1.9500	1.9500	-18.750%	2	966	-7.692%
2026-02-12	2.4000	2.4000	2.4000	2.4000	-7.692%	2	966	-25.000%
2026-02-11	2.3900	2.6000	2.3900	2.6000	-20.732%	7	967	-30.769%
2026-02-09	3.2800	3.2800	3.2800	3.2800	+22.846%	3	973	-45.122%
2026-02-05	2.6700	2.6700	2.6700	2.6700	-4.643%	1	970	-32.584%
2026-02-04	2.8800	2.8800	2.8000	2.8000	-5.085%	51	971	-35.714%
2026-02-03	2.9500	2.9500	2.9500	2.9500	-1.667%	1	922	-38.983%
2026-01-30	3.0000	3.0000	3.0000	3.0000	-6.250%	2	923	-40.000%
2026-01-29	3.4000	3.4000	3.2000	3.2000	-5.882%	9	921	-43.750%
2026-01-28	3.4800	3.4800	3.4000	3.4000	-12.821%	10	912	-47.059%
2026-01-23	3.8900	4.0000	3.8900	3.9000	-1.266%	99	910	-53.846%
2026-01-21	3.9000	3.9500	3.9000	3.9500	+5.333%	370	822	-54.430%
2026-01-20	3.7500	3.7500	3.7500	3.7500	-6.250%	1	509	-52.000%
2026-01-14	2.8300	4.0000	2.8300	4.0000	+48.148%	59	509	-55.000%
2026-01-13	2.7000	2.7000	2.7000	2.7000	+5.058%	20	493	-33.333%
2026-01-09	2.5700	2.5700	2.5700	2.5700	+4.472%	4	493	-29.961%
2026-01-07	2.4600	2.4600	2.4600	2.4600	-14.879%	20	493	-26.829%
2026-01-05	2.8900	2.8900	2.8900	2.8900	+13.333%	1	513	-37.716%
2026-01-02	2.5500	2.5500	2.5500	2.5500	+9.914%	1	513	-29.412%
2025-12-31	2.4000	2.4000	2.3200	2.3200	-3.333%	12	505	-22.414%
2025-12-29	2.4000	2.4000	2.4000	2.4000	+9.091%	1	505	-25.000%
2025-12-26	2.2000	2.2000	2.2000	2.2000	+2.326%	1	506	-18.182%
2025-12-16	2.1500	2.1500	2.1500	2.1500	-7.328%	5	505	-16.279%
2025-12-15	2.4500	2.4500	2.3200	2.3200	-25.161%	3	505	-22.414%
2025-12-05	3.1000	3.1000	3.1000	3.1000	-13.165%	10	503	-41.935%
2025-12-04	3.5700	3.5700	3.5700	3.5700	+2.000%	10	513	-49.580%
2025-12-01	3.5000	3.5000	3.5000	3.5000	+4.478%	5	503	-48.571%
2025-11-26	3.3100	3.3500	3.3100	3.3500	+11.667%	11	497	-46.269%
2025-11-25	3.0000	3.0000	3.0000	3.0000	+4.167%	2	497	-40.000%
2025-11-24	2.8800	2.8800	2.8700	2.8800	+15.200%	126	495	-37.500%
2025-11-21	2.5000	2.5000	2.5000	2.5000	0.000%	1	507	-28.000%
2025-11-19	2.5000	2.5000	2.5000	2.5000	-6.367%	90	507	-28.000%
2025-11-18	2.6700	2.6700	2.6700	2.6700	-9.492%	15	558	-32.584%
2025-11-14	2.9000	3.0000	2.9000	2.9500	-4.839%	28	550	-38.983%
2025-11-13	2.8000	3.1000	2.5000	3.1000	-32.609%	36	534	-41.935%
2025-11-12	4.6000	4.6000	4.6000	4.6000	-18.004%	10	520	-60.870%
2025-11-11	5.8000	6.2000	5.5700	5.6100	-23.151%	25	510	-67.914%
2025-11-10	8.4700	8.4700	7.3000	7.3000	-24.742%	2	491	-75.342%
2025-11-06	9.7000	9.7000	9.7000	9.7000	-3.960%	10	491	-81.443%
2025-11-05	10.1500	10.1500	10.1000	10.1000	-8.182%	11	481	-82.178%
2025-11-03	10.6500	11.0000	10.6500	11.0000	+10.000%	2	493	-83.636%
2025-10-30	10.0000	10.0000	10.0000	10.0000	-14.530%	1	493	-82.000%
2025-10-27	11.7000	11.7000	11.7000	11.7000	+19.388%	3	490	-84.615%
2025-10-23	10.2100	10.2100	9.8000	9.8000	+1.031%	5	490	-81.633%
2025-10-22	9.7000	9.7000	9.7000	9.7000	-18.487%	1	494	-81.443%
2025-10-21	11.7000	11.9000	11.7000	11.9000	-10.795%	26	493	-84.874%
2025-10-20	13.3400	13.3400	13.3400	13.3400	+1.061%	14	493	-86.507%
2025-10-15	13.0400	13.5800	13.0000	13.2000	+50.000%	224	501	-86.364%
2025-10-14	8.8000	8.8000	8.8000	8.8000	+19.565%	1	546	-79.545%
2025-10-09	7.3000	7.3600	7.3000	7.3600	-9.136%	9	546	-75.543%
2025-10-08	7.9500	8.1500	7.9500	8.1000	-1.220%	3	546	-77.778%
2025-10-07	8.2000	8.2000	8.2000	8.2000	-5.747%	6	545	-78.049%
2025-10-06	8.0000	8.7000	8.0000	8.7000	+7.673%	17	545	-79.310%
2025-10-03	8.0000	8.0800	8.0000	8.0800	+38.832%	3	540	-77.723%
2025-09-26	5.5000	5.8200	5.4500	5.8200	-1.356%	154	538	-69.072%
2025-09-25	6.0000	6.1000	5.9000	5.9000	-11.940%	40	623	-69.492%
2025-09-24	6.7000	6.7000	6.7000	6.7000	+9.836%	20	656	-73.134%
2025-09-23	7.2700	7.2700	6.1000	6.1000	-10.294%	23	660	-70.492%
2025-09-22	5.9700	6.8000	5.9700	6.8000	+15.254%	80	675	-73.529%
2025-09-19	5.9000	5.9000	5.9000	5.9000	-1.667%	1	719	-69.492%
2025-09-18	6.0000	6.0000	6.0000	6.0000	+3.448%	10	719	-70.000%
2025-09-17	5.8000	5.8000	5.6500	5.8000	+6.814%	40	729	-68.966%
2025-09-16	5.4100	5.4300	5.4100	5.4300	-3.036%	170	754	-66.851%
2025-09-15	5.9000	5.9000	5.6000	5.6000	+3.131%	70	584	-67.857%
2025-09-12	4.6300	5.4300	4.6300	5.4300	+29.286%	11	654	-66.851%
2025-09-10	4.1000	4.2500	4.1000	4.2000	+2.439%	122	650	-57.143%
2025-09-09	4.1000	4.1000	4.1000	4.1000	+20.588%	122	568	-56.098%
2025-09-05	3.4000	3.4000	3.4000	3.4000	+6.250%	1	481	-47.059%
2025-09-04	3.2000	3.2000	3.2000	3.2000	-24.706%	1	481	-43.750%
2025-09-03	4.2500	4.2500	4.2500	4.2500	+4.680%	5	482	-57.647%
2025-08-28	4.0400	4.0600	4.0400	4.0600	+9.730%	2	482	-55.665%
2025-08-25	3.6700	3.7000	3.6700	3.7000	+12.121%	15	482	-51.351%
2025-08-21	3.3000	3.3000	3.3000	3.3000	-10.811%	1	482	-45.455%
2025-08-18	3.7000	3.7000	3.7000	3.7000	-5.128%	28	482	-51.351%
2025-08-14	3.9000	3.9000	3.9000	3.9000	+8.333%	1	482	-53.846%
2025-08-06	3.6000	3.6000	3.6000	3.6000	-26.230%	1	481	-50.000%
2025-07-28	4.8800	4.8800	4.8800	4.8800	-7.925%	200	481	-63.115%
2025-07-25	5.3000	5.3000	5.3000	5.3000	+23.543%	10	283	-66.038%
2025-07-17	4.2900	4.2900	4.2900	4.2900	-1.831%	1	273	-58.042%
2025-07-16	4.3200	4.4000	4.3200	4.3700	+6.585%	33	273	-58.810%
2025-07-15	4.1000	4.1000	4.1000	4.1000	-6.818%	1	302	-56.098%
2025-07-11	4.4000	4.4000	4.4000	4.4000	-2.222%	6	302	-59.091%
2025-07-03	4.5000	4.5000	4.5000	4.5000	+7.143%	50	289	-60.000%
2025-07-02	4.2000	4.2000	4.2000	4.2000	+40.940%	50	289	-57.143%
2025-06-26	2.9800	2.9800	2.9800	2.9800	-3.871%	1	275	-39.597%
2025-06-24	3.1000	3.1000	3.1000	3.1000	-6.061%	1	275	-41.935%
2025-06-20	3.3000	3.3000	3.3000	3.3000	-0.602%	2	274	-45.455%
2025-06-18	3.3300	3.3500	3.3200	3.3200	-35.783%	3	272	-45.783%
2025-06-11	5.1700	5.1700	5.1700	5.1700	+2.376%	1	272	-65.184%
2025-06-09	4.8500	5.0500	4.8500	5.0500	-17.886%	6	272	-64.356%
2025-05-21	6.0200	6.5000	6.0200	6.1500	+2.159%	11	272	-70.732%
2025-05-19	6.0200	6.0200	6.0200	6.0200	+36.818%	1	273	-70.100%
2025-05-15	4.4000	4.4000	4.4000	4.4000	-21.429%	2	273	-59.091%
2025-05-14	5.6000	5.6000	5.6000	5.6000	-1.754%	41	275	-67.857%
2025-05-13	5.8500	5.8500	5.7000	5.7000	-5.000%	26	280	-68.421%
2025-05-12	6.0000	6.0000	6.0000	6.0000	+9.091%	1	285	-70.000%
2025-05-09	5.5000	5.5000	5.5000	5.5000	+8.481%	2	286	-67.273%
2025-05-08	4.1600	5.1200	4.1600	5.0700	+49.118%	14	286	-64.497%
2025-05-07	3.5500	3.5500	3.4000	3.4000	-8.108%	20	290	-47.059%
2025-05-05	3.3000	3.7000	3.3000	3.7000	+10.448%	2	280	-51.351%
2025-05-02	3.3500	3.3500	3.3500	3.3500	+18.375%	44	279	-46.269%
2025-04-30	2.7000	2.8300	2.7000	2.8300	-4.068%	20	257	-36.396%
2025-04-23	2.9500	2.9500	2.9500	2.9500	+25.532%	1	263	-38.983%
2025-04-09	2.3500	2.3500	2.3500	2.3500	+17.500%	1	263	-23.404%
2025-04-04	2.0000	2.0000	2.0000	2.0000	-16.667%	4	264	-10.000%
2025-04-01	2.4000	2.4000	2.4000	2.4000	-0.826%	4	264	-25.000%
2025-03-31	2.4200	2.4200	2.4200	2.4200	-15.088%	1	260	-25.620%
2025-03-27	2.8500	2.8500	2.8500	2.8500	-13.636%	75	260	-36.842%
2025-03-17	3.3000	3.3000	3.3000	3.3000	+3.125%	1	185	-45.455%
2025-03-14	3.2000	3.2000	3.2000	3.2000	-2.141%	56	185	-43.750%
2025-03-13	3.2500	3.2700	3.2500	3.2700	-7.887%	48	139	-44.954%
2025-03-06	3.5500	3.5500	3.5500	3.5500	-8.974%	16	139	-49.296%
2025-03-04	3.6000	3.9000	3.6000	3.9000	0.000%	52	139	-53.846%
2025-03-03	3.9000	3.9000	3.9000	3.9000	-7.143%	1	139	-53.846%
2025-02-28	4.2000	4.2000	4.2000	4.2000	+9.375%	2	138	-57.143%
2025-02-27	3.8000	3.8400	3.5200	3.8400	+44.906%	116	138	-53.125%
2025-02-25	2.7000	2.7000	2.5500	2.6500	-57.937%	5	23	-32.075%
2025-02-21	6.3000	6.3000	6.3000	6.3000	+8.621%	2	20	-71.429%
2025-02-19	5.8000	5.8000	5.8000	5.8000	-13.433%	1	19	-68.966%
2025-02-13	6.7000	6.7000	6.7000	6.7000	-6.294%	1	18	-73.134%
2025-02-12	7.1500	7.1500	7.1500	7.1500	-9.950%	1	18	-74.825%
2025-01-30	7.9400	7.9400	7.9400	7.9400	+10.278%	1	19	-77.330%
2025-01-28	7.2000	7.2000	7.2000	7.2000	-5.263%	1	19	-75.000%
2025-01-13	7.6000	7.6000	7.6000	7.6000	-13.636%	1	18	-76.316%
2025-01-10	8.8000	8.8000	8.8000	8.8000	+2.326%	8	18	-79.545%
2025-01-08	8.6000	8.6000	8.6000	8.6000	-11.065%	1	13	-79.070%
2024-12-23	10.5000	10.5000	9.6700	9.6700	+0.729%	4	13	-81.386%
2024-12-20	9.6000	9.6000	9.6000	9.6000	+1.053%	1	12	-81.250%
2024-12-19	9.5000	9.5000	9.5000	9.5000	-17.391%	1	12	-81.053%
2024-12-18	11.5000	11.5000	11.5000	11.5000	+4.545%	1	12	-84.348%
2024-12-17	10.5000	11.0000	10.5000	11.0000	-18.519%	3	13	-83.636%
2024-12-16	13.5000	13.5000	13.5000	13.5000	+16.379%	1	9	-86.667%
2024-12-13	11.6000	11.6000	11.6000	11.6000	+28.889%	2	9	-84.483%
2024-12-10	9.8000	9.8000	9.0000	9.0000	-25.000%	6	10	-80.000%
2024-12-09	12.0000	12.0000	12.0000	12.0000	+6.383%	3	4	-85.000%
2024-12-06	10.5000	11.2800	10.5000	11.2800	0.000%	4	1	-84.043%

.dark-mode .NNHgDN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NNHgDN{ color: #333333; background-color: white; border: 2px solid #333333; }BTDR20270115C20BTDR Jan 15 2027 20.00 Call (BTDR270115C00020000)option OPRA

BTDR20270115C20
BTDR Jan 15 2027 20.00 Call (BTDR270115C00020000)
option OPRA