Dark

BTDR20270115C25
BTDR Jan 15 2027 25.00 Call (BTDR270115C00025000)
option OPRA

EOD

Oct 1, 2026

0.1500-64.286%(-0.2700)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.1500	0.1500	0.1500	0.1500	-64.286%	11	3,015	0.000%
2026-09-24	0.4500	0.4500	0.4200	0.4200	-30.000%	3	3,026	-64.286%
2026-09-22	0.6000	0.6000	0.6000	0.6000	-14.286%	11	3,023	-75.000%
2026-09-21	0.7000	0.7000	0.7000	0.7000	+133.333%	3	3,029	-78.571%
2026-09-15	0.3000	0.3000	0.3000	0.3000	-53.846%	3	3,030	-50.000%
2026-09-04	0.6500	0.6500	0.6500	0.6500	+8.333%	1	3,028	-76.923%
2026-09-03	0.6000	0.6000	0.6000	0.6000	+71.429%	2	3,028	-75.000%
2026-09-01	0.3000	0.3500	0.3000	0.3500	-22.222%	4	3,026	-57.143%
2026-08-31	0.4000	0.4500	0.4000	0.4500	-25.000%	24	3,026	-66.667%
2026-08-27	0.6000	0.6000	0.6000	0.6000	+5.263%	6	3,026	-75.000%
2026-08-26	0.5700	0.5700	0.5700	0.5700	-20.833%	150	3,032	-73.684%
2026-08-21	0.7200	0.7200	0.7200	0.7200	+38.462%	2	3,145	-79.167%
2026-08-20	0.5200	0.5200	0.5200	0.5200	+48.571%	150	3,143	-71.154%
2026-08-19	0.3500	0.3500	0.3500	0.3500	-14.634%	1	3,143	-57.143%
2026-08-17	0.4100	0.4100	0.4100	0.4100	+2.500%	1	3,143	-63.415%
2026-08-14	0.4000	0.4000	0.4000	0.4000	-6.977%	7	3,142	-62.500%
2026-08-13	0.4300	0.4300	0.4300	0.4300	-4.444%	2	3,142	-65.116%
2026-08-11	0.4500	0.4500	0.4500	0.4500	-11.765%	5	3,144	-66.667%
2026-08-10	0.8300	0.8300	0.5100	0.5100	-57.500%	191	3,144	-70.588%
2026-08-05	1.2000	1.2000	1.2000	1.2000	-17.241%	1	3,178	-87.500%
2026-08-04	1.6000	1.6000	1.4500	1.4500	+23.932%	728	3,178	-89.655%
2026-08-03	0.9200	1.1700	0.9200	1.1700	+12.500%	110	3,567	-87.179%
2026-07-31	1.0400	1.0400	1.0400	1.0400	-15.447%	1	3,538	-85.577%
2026-07-30	1.0500	1.2500	1.0000	1.2300	+23.000%	220	3,538	-87.805%
2026-07-28	1.0000	1.0000	1.0000	1.0000	-39.394%	6	3,468	-85.000%
2026-07-23	1.6500	1.6500	1.6500	1.6500	+3.125%	1	3,467	-90.909%
2026-07-22	1.6000	1.6000	1.6000	1.6000	-10.112%	35	3,467	-90.625%
2026-07-21	1.5500	1.7800	1.5000	1.7800	+36.923%	71	3,432	-91.573%
2026-07-20	1.3000	1.5000	1.2900	1.3000	+4.000%	85	3,453	-88.462%
2026-07-17	1.2400	1.2500	1.2400	1.2500	-7.407%	5	3,437	-88.000%
2026-07-16	1.5000	1.5000	1.3500	1.3500	-25.000%	14	3,438	-88.889%
2026-07-14	1.8000	1.8000	1.8000	1.8000	-15.094%	6	3,446	-91.667%
2026-07-10	2.1200	2.1200	2.1200	2.1200	-15.538%	3	3,452	-92.925%
2026-07-09	2.5100	2.5100	2.5100	2.5100	+19.524%	1	3,452	-94.024%
2026-07-07	2.2000	2.2000	2.1000	2.1000	-22.222%	3	3,453	-92.857%
2026-07-06	2.7000	2.7000	2.7000	2.7000	+18.943%	1	3,454	-94.444%
2026-07-02	2.8000	2.8500	2.2700	2.2700	-22.260%	17	3,452	-93.392%
2026-07-01	2.9200	2.9200	2.9200	2.9200	-9.317%	1	3,452	-94.863%
2026-06-30	3.2300	3.2300	3.2200	3.2200	-11.538%	3	3,452	-95.342%
2026-06-29	3.3500	3.6400	3.3000	3.6400	-11.220%	23	3,450	-95.879%
2026-06-26	3.6000	4.3500	3.6000	4.1000	+12.329%	75	3,461	-96.341%
2026-06-25	3.6500	3.6500	3.6500	3.6500	-16.476%	50	3,532	-95.890%
2026-06-24	4.8000	4.8000	4.3700	4.3700	-2.889%	10	3,574	-96.568%
2026-06-23	4.5000	4.5000	4.5000	4.5000	-8.163%	25	3,564	-96.667%
2026-06-22	4.9000	4.9000	4.9000	4.9000	+2.941%	26	3,564	-96.939%
2026-06-18	4.8000	4.8000	4.7600	4.7600	-1.245%	21	3,570	-96.849%
2026-06-16	5.2000	5.2000	4.8200	4.8200	-9.057%	50	3,570	-96.888%
2026-06-15	5.4000	5.4000	5.3000	5.3000	+17.778%	40	3,535	-97.170%
2026-06-12	4.5000	4.5000	4.5000	4.5000	0.000%	3	3,535	-96.667%
2026-06-11	4.3000	4.5000	4.3000	4.5000	0.000%	36	3,532	-96.667%
2026-06-09	4.7100	5.2000	4.0700	4.5000	-6.250%	1,614	3,499	-96.667%
2026-06-08	4.6800	5.0000	4.6800	4.8000	+9.091%	302	4,260	-96.875%
2026-06-05	4.6000	4.6000	4.1800	4.4000	-25.424%	294	4,393	-96.591%
2026-06-04	5.5000	6.2000	5.5000	5.9000	-0.506%	383	4,453	-97.458%
2026-06-03	5.2000	7.0000	5.2000	5.9300	+18.600%	27	4,154	-97.470%
2026-06-02	5.1000	5.1000	4.8000	5.0000	-3.475%	29	4,169	-97.000%
2026-06-01	4.8000	5.2000	4.6700	5.1800	+12.609%	95	4,165	-97.104%
2026-05-29	4.5800	4.6000	4.3000	4.6000	+0.218%	18	4,090	-96.739%
2026-05-28	3.0000	4.5900	3.0000	4.5900	+41.231%	1,569	4,072	-96.732%
2026-05-27	3.1500	3.4000	2.6500	3.2500	+16.071%	172	3,167	-95.385%
2026-05-26	2.7000	2.8500	2.7000	2.8000	+19.149%	22	3,243	-94.643%
2026-05-21	2.3500	2.3500	2.3500	2.3500	+6.818%	160	3,237	-93.617%
2026-05-20	2.2200	2.3000	2.1900	2.2000	+10.000%	170	3,397	-93.182%
2026-05-18	2.0500	2.0500	2.0000	2.0000	-13.043%	20	3,331	-92.500%
2026-05-15	2.2000	2.3000	2.1000	2.3000	-9.804%	181	3,331	-93.478%
2026-05-14	2.0500	2.5500	2.0500	2.5500	+30.769%	362	3,185	-94.118%
2026-05-13	1.9500	1.9500	1.9500	1.9500	+8.333%	2	3,178	-92.308%
2026-05-12	2.1700	2.1700	1.8000	1.8000	-14.286%	31	3,178	-91.667%
2026-05-08	2.2500	2.2500	2.1000	2.1000	-12.500%	224	3,178	-92.857%
2026-05-07	2.5000	2.5000	2.4000	2.4000	-12.088%	5	3,119	-93.750%
2026-05-06	1.8500	2.7300	1.8500	2.7300	+60.588%	1,535	3,115	-94.505%
2026-05-05	1.7000	1.7000	1.7000	1.7000	+6.250%	100	2,222	-91.176%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+14.286%	2	2,222	-90.625%
2026-05-01	1.4000	1.5000	1.4000	1.4000	-3.448%	1,040	1,303	-89.286%
2026-04-27	1.6500	1.6500	1.4500	1.4500	-12.121%	3	1,303	-89.655%
2026-04-24	1.7000	1.7000	1.6500	1.6500	-20.290%	331	1,304	-90.909%
2026-04-17	2.0700	2.0700	2.0700	2.0700	+15.000%	2	1,109	-92.754%
2026-04-14	1.8000	1.8000	1.8000	1.8000	+157.143%	2	1,109	-91.667%
2026-04-10	0.7000	0.7000	0.7000	0.7000	-41.667%	1	1,109	-78.571%
2026-04-09	1.2000	1.3000	1.1700	1.2000	+20.000%	39	1,109	-87.500%
2026-04-08	1.2000	1.2000	1.0000	1.0000	-20.000%	7	1,108	-85.000%
2026-04-06	1.1000	1.2500	1.1000	1.2500	+25.000%	317	1,107	-88.000%
2026-04-02	1.0000	1.0000	1.0000	1.0000	-1.961%	20	958	-85.000%
2026-04-01	1.0200	1.0200	1.0200	1.0200	+2.000%	6	958	-85.294%
2026-03-17	0.8500	1.0000	0.7700	1.0000	+53.846%	40	964	-85.000%
2026-03-16	0.6500	0.6500	0.6500	0.6500	-18.750%	12	997	-76.923%
2026-03-04	0.8000	0.8000	0.8000	0.8000	+6.667%	1	997	-81.250%
2026-03-03	0.7000	0.7500	0.7000	0.7500	+7.143%	4	996	-80.000%
2026-03-02	0.7500	0.7500	0.7000	0.7000	-5.405%	2	996	-78.571%
2026-02-27	0.8500	0.8500	0.7400	0.7400	-7.500%	21	996	-79.730%
2026-02-26	0.8500	0.8500	0.8000	0.8000	-15.789%	23	992	-81.250%
2026-02-25	0.9500	0.9500	0.9000	0.9500	+18.750%	18	976	-84.211%
2026-02-23	0.8500	0.8500	0.8000	0.8000	0.000%	18	976	-81.250%
2026-02-20	0.9000	0.9000	0.8000	0.8000	+2.564%	1,302	966	-81.250%
2026-02-19	1.1000	1.1000	0.7800	0.7800	-49.677%	9	1,445	-80.769%
2026-02-13	1.5500	1.5500	1.5500	1.5500	-8.824%	1	1,443	-90.323%
2026-02-12	2.0100	2.0100	1.7000	1.7000	-2.857%	3	1,443	-91.176%
2026-02-05	1.7500	1.7500	1.7500	1.7500	-5.914%	2	1,444	-91.429%
2026-02-04	1.8600	1.8600	1.8600	1.8600	-15.455%	55	1,443	-91.935%
2026-02-03	2.2000	2.2000	2.2000	2.2000	-3.509%	20	1,443	-93.182%
2026-02-02	2.2800	2.2800	2.2800	2.2800	-15.556%	11	1,443	-93.421%
2026-01-27	2.7000	2.7000	2.7000	2.7000	+1.887%	2	1,448	-94.444%
2026-01-26	2.6800	2.8300	2.6500	2.6500	-9.864%	35	1,448	-94.340%
2026-01-23	2.6400	2.9400	2.6200	2.9400	+3.521%	61	1,460	-94.898%
2026-01-22	2.8400	2.8400	2.8400	2.8400	-2.069%	5	1,467	-94.718%
2026-01-21	2.9000	2.9000	2.9000	2.9000	0.000%	2	1,467	-94.828%
2026-01-20	2.9000	2.9000	2.9000	2.9000	-3.333%	1	1,467	-94.828%
2026-01-15	3.0000	3.0000	3.0000	3.0000	+11.111%	10	1,467	-95.000%
2026-01-14	2.7000	2.7000	2.7000	2.7000	+19.469%	3	1,457	-94.444%
2026-01-13	2.2600	2.2600	2.2600	2.2600	+22.162%	5	1,455	-93.363%
2025-12-29	1.7200	1.8500	1.7200	1.8500	0.000%	3	1,455	-91.892%
2025-12-26	1.8500	1.8500	1.8500	1.8500	-9.756%	1	1,458	-91.892%
2025-12-22	2.0200	2.0500	2.0200	2.0500	+7.895%	10	1,465	-92.683%
2025-12-19	1.8200	1.9000	1.8200	1.9000	+15.152%	2	1,465	-92.105%
2025-12-18	1.6700	1.6700	1.6500	1.6500	-9.341%	3	1,467	-90.909%
2025-12-15	1.8200	1.8200	1.8200	1.8200	-15.349%	1	1,468	-91.758%
2025-12-12	2.3500	2.3500	2.1500	2.1500	0.000%	22	1,468	-93.023%
2025-12-11	2.1500	2.1500	2.1500	2.1500	-12.245%	3	1,467	-93.023%
2025-12-09	2.4500	2.4500	2.4500	2.4500	-5.769%	3	1,464	-93.878%
2025-12-08	2.6700	2.6700	2.6000	2.6000	-3.704%	11	1,464	-94.231%
2025-12-05	2.7000	2.7000	2.7000	2.7000	-12.903%	1	1,464	-94.444%
2025-12-02	3.5000	3.5000	3.1000	3.1000	-11.429%	12	1,463	-95.161%
2025-11-28	3.5000	3.5000	3.5000	3.5000	+34.615%	9	1,473	-95.714%
2025-11-26	2.2600	2.6000	2.2600	2.6000	+6.122%	30	1,454	-94.231%
2025-11-25	2.4500	2.4500	2.4500	2.4500	+8.889%	26	1,454	-93.878%
2025-11-21	2.2500	2.2500	2.2500	2.2500	+5.140%	1	1,454	-93.333%
2025-11-19	2.2000	2.2000	2.1400	2.1400	-7.359%	51	1,454	-92.991%
2025-11-18	2.2000	2.3600	2.2000	2.3100	+5.000%	103	1,425	-93.506%
2025-11-17	1.6500	2.2000	1.6500	2.2000	-5.983%	8	1,326	-93.182%
2025-11-14	2.3400	2.3400	2.3400	2.3400	-2.905%	5	1,330	-93.590%
2025-11-13	2.3500	2.7000	2.3500	2.4100	-42.619%	29	1,330	-93.776%
2025-11-12	4.3200	4.3200	4.2000	4.2000	-6.667%	21	1,355	-96.429%
2025-11-11	4.6000	4.7900	4.5000	4.5000	-22.414%	16	1,355	-96.667%
2025-11-10	8.6000	8.6000	5.8000	5.8000	-29.268%	95	1,347	-97.414%
2025-11-07	7.8000	8.2000	7.6000	8.2000	-2.381%	14	1,367	-98.171%
2025-11-06	8.1000	8.4000	8.1000	8.4000	-6.667%	7	1,367	-98.214%
2025-11-05	9.0000	9.0000	9.0000	9.0000	-1.099%	10	1,367	-98.333%
2025-11-04	9.1000	9.1000	9.1000	9.1000	0.000%	5	1,357	-98.352%
2025-11-03	10.0000	10.0000	9.1000	9.1000	+3.409%	8	1,352	-98.352%
2025-10-31	8.8800	8.8800	8.8000	8.8000	-2.004%	8	1,352	-98.295%
2025-10-30	9.2000	9.3000	8.8000	8.9800	-9.293%	134	1,347	-98.330%
2025-10-29	9.9000	9.9000	9.9000	9.9000	-7.907%	2	1,329	-98.485%
2025-10-28	10.7700	10.7700	10.7500	10.7500	+2.969%	2	1,329	-98.605%
2025-10-27	10.1800	10.4400	9.8700	10.4400	+11.064%	8	1,329	-98.563%
2025-10-24	9.4000	9.4000	9.4000	9.4000	+9.302%	1	1,329	-98.404%
2025-10-23	8.5000	8.6000	8.5000	8.6000	-1.149%	7	1,329	-98.256%
2025-10-22	9.5000	10.5000	8.7000	8.7000	-13.000%	62	1,329	-98.276%
2025-10-21	10.8000	11.3000	10.0000	10.0000	-14.089%	95	1,323	-98.500%
2025-10-20	11.6400	11.6400	11.6400	11.6400	+9.091%	5	1,304	-98.711%
2025-10-17	10.4700	10.8000	10.4700	10.6700	-10.336%	67	1,304	-98.594%
2025-10-16	12.0000	12.0000	11.0000	11.9000	+7.207%	150	1,290	-98.739%
2025-10-15	11.4000	12.1000	10.4000	11.1000	+38.750%	1,210	1,294	-98.649%
2025-10-10	8.0000	8.0000	8.0000	8.0000	+31.148%	5	262	-98.125%
2025-10-09	6.1000	6.1800	6.0800	6.1000	-8.955%	8	262	-97.541%
2025-10-08	6.7000	6.7000	6.7000	6.7000	0.000%	5	262	-97.761%
2025-10-07	6.7000	6.7000	6.7000	6.7000	-9.459%	1	261	-97.761%
2025-10-06	7.0000	7.4000	7.0000	7.4000	+7.246%	3	261	-97.973%
2025-10-03	6.1500	6.9000	6.1000	6.9000	+20.000%	50	262	-97.826%
2025-10-02	6.3000	6.3000	5.7500	5.7500	-7.258%	11	220	-97.391%
2025-10-01	5.8000	6.2000	5.8000	6.2000	+21.569%	2	221	-97.581%
2025-09-25	5.1000	5.1000	5.1000	5.1000	-6.250%	10	223	-97.059%
2025-09-24	5.6000	5.6000	5.4400	5.4400	+2.642%	22	213	-97.243%
2025-09-22	5.3000	5.3000	5.3000	5.3000	+6.000%	10	195	-97.170%
2025-09-18	5.0000	5.0000	5.0000	5.0000	+6.383%	4	205	-97.000%
2025-09-17	4.7000	4.7000	4.7000	4.7000	-0.844%	3	201	-96.809%
2025-09-15	4.7400	4.7400	4.7400	4.7400	+6.517%	2	202	-96.835%
2025-09-12	3.7000	4.4500	3.7000	4.4500	+64.815%	12	200	-96.629%
2025-09-08	2.8000	2.8000	2.7000	2.7000	-15.625%	29	209	-94.444%
2025-08-27	3.2000	3.2000	3.2000	3.2000	+8.475%	6	196	-95.313%
2025-08-20	2.9500	2.9500	2.9500	2.9500	-13.235%	3	190	-94.915%
2025-08-14	3.3500	3.4000	3.3400	3.4000	-8.108%	10	187	-95.588%
2025-07-29	3.7000	3.7000	3.7000	3.7000	+12.121%	1	177	-95.946%
2025-07-15	3.4000	3.4000	3.2000	3.3000	-10.811%	7	176	-95.455%
2025-07-11	3.7000	3.7000	3.7000	3.7000	+8.824%	1	169	-95.946%
2025-07-02	3.4000	3.4000	3.4000	3.4000	+29.771%	6	168	-95.588%
2025-07-01	2.6000	2.6200	2.6000	2.6200	+0.769%	7	162	-94.275%
2025-06-24	2.6000	2.6000	2.6000	2.6000	-38.824%	10	161	-94.231%
2025-06-09	4.0500	4.3500	4.0500	4.2500	+14.865%	20	163	-96.471%
2025-06-02	3.7000	3.7000	3.7000	3.7000	-22.917%	5	165	-95.946%
2025-05-28	4.8000	4.8000	4.8000	4.8000	-4.000%	6	165	-96.875%
2025-05-27	5.0000	5.0000	5.0000	5.0000	+2.041%	1	171	-97.000%
2025-05-23	4.9000	4.9000	4.9000	4.9000	-5.769%	2	170	-96.939%
2025-05-22	5.2000	5.2000	5.2000	5.2000	-7.143%	1	170	-97.115%
2025-05-21	5.1000	5.6000	5.1000	5.6000	+14.286%	6	170	-97.321%
2025-05-20	4.9000	4.9000	4.9000	4.9000	+4.255%	1	170	-96.939%
2025-05-19	4.7000	4.7000	4.7000	4.7000	+2.174%	1	170	-96.809%
2025-05-16	4.6000	4.6000	4.6000	4.6000	+12.195%	2	170	-96.739%
2025-05-15	4.1000	4.1000	4.1000	4.1000	-14.583%	1	170	-96.341%
2025-05-14	4.9000	4.9000	4.8000	4.8000	-2.041%	2	169	-96.875%
2025-05-13	4.9000	4.9500	4.9000	4.9000	-9.259%	43	170	-96.939%
2025-05-12	5.4000	5.4000	5.4000	5.4000	+5.882%	1	180	-97.222%
2025-05-09	5.1000	5.1000	5.1000	5.1000	+45.299%	2	179	-97.059%
2025-05-08	3.5000	3.5100	3.5000	3.5100	+15.082%	149	179	-95.726%
2025-05-02	3.0500	3.0500	3.0500	3.0500	+119.424%	6	198	-95.082%
2025-04-09	1.3900	1.3900	1.3900	1.3900	-0.714%	1	195	-89.209%
2025-04-08	1.4000	1.4000	1.4000	1.4000	-3.448%	50	195	-89.286%
2025-04-07	1.4500	1.4500	1.4500	1.4500	-56.061%	1	145	-89.655%
2025-02-27	3.3000	3.3000	3.3000	3.3000	+50.000%	7	145	-95.455%
2025-02-25	2.2000	2.2000	2.2000	2.2000	-63.333%	50	88	-93.182%
2025-02-06	6.0000	6.0000	6.0000	6.0000	-10.448%	4	88	-97.500%
2025-02-04	6.7000	6.7000	6.7000	6.7000	+6.349%	50	84	-97.761%
2025-01-28	6.3000	6.3000	6.3000	6.3000	-1.563%	4	62	-97.619%
2025-01-13	6.6000	6.8000	6.4000	6.4000	-41.392%	6	62	-97.656%
2025-01-06	11.2000	11.2000	10.9200	10.9200	+9.749%	3	63	-98.626%
2024-12-30	9.9200	9.9500	9.9200	9.9500	-0.500%	12	63	-98.492%
2024-12-18	10.0000	10.0000	10.0000	10.0000	-10.314%	10	55	-98.500%
2024-12-16	12.0000	12.0000	11.1500	11.1500	+11.500%	12	55	-98.655%
2024-12-12	10.0000	10.0000	10.0000	10.0000	+65.289%	1	51	-98.500%
2024-12-04	6.0000	6.1000	6.0000	6.0500	0.000%	58	50	-97.521%

.dark-mode .fqRQpd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fqRQpd{ color: #333333; background-color: white; border: 2px solid #333333; }BTDR20270115C25BTDR Jan 15 2027 25.00 Call (BTDR270115C00025000)option OPRA

BTDR20270115C25
BTDR Jan 15 2027 25.00 Call (BTDR270115C00025000)
option OPRA