Dark

BTDR20270115C40
BTDR Jan 15 2027 40.00 Call (BTDR270115C00040000)
option OPRA

EOD

Jul 30, 2026

0.5000+78.571%(+0.2200)360

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.3500	0.5000	0.3500	0.5000	+78.571%	360	5,109	0.000%
2026-07-29	0.3500	0.3500	0.2800	0.2800	-20.000%	135	4,944	+78.571%
2026-07-28	0.4000	0.4000	0.3500	0.3500	-35.185%	13	4,944	+42.857%
2026-07-24	0.5400	0.5400	0.5400	0.5400	-22.857%	2	4,934	-7.407%
2026-07-22	0.7000	0.7000	0.7000	0.7000	-6.667%	1	4,932	-28.571%
2026-07-21	0.6500	0.8500	0.6500	0.7500	+25.000%	106	4,931	-33.333%
2026-07-20	0.6000	0.6000	0.6000	0.6000	+20.000%	1	4,931	-16.667%
2026-07-17	0.5000	0.5700	0.5000	0.5000	-33.333%	11	4,931	0.000%
2026-07-16	0.7500	0.7500	0.7500	0.7500	-14.773%	3	4,921	-33.333%
2026-07-15	0.8800	0.8800	0.8800	0.8800	+7.317%	10	4,918	-43.182%
2026-07-14	0.8700	0.8900	0.8100	0.8200	-3.529%	8	4,918	-39.024%
2026-07-13	0.9000	0.9500	0.8500	0.8500	-34.615%	34	4,915	-41.176%
2026-07-10	1.3000	1.3000	1.3000	1.3000	+8.333%	5	4,902	-61.538%
2026-07-09	1.0500	1.2500	1.0500	1.2000	+50.000%	60	4,902	-58.333%
2026-07-08	0.9000	0.9000	0.8000	0.8000	-15.789%	58	4,902	-37.500%
2026-07-07	1.0000	1.0000	0.9500	0.9500	-26.923%	62	4,894	-47.368%
2026-07-06	1.3000	1.3000	1.3000	1.3000	+18.182%	1	4,862	-61.538%
2026-07-02	1.5900	1.5900	1.1000	1.1000	-29.032%	1,008	4,859	-54.545%
2026-07-01	1.3500	1.5500	1.3500	1.5500	-3.125%	527	4,859	-67.742%
2026-06-30	1.5800	1.6500	1.5700	1.6000	-25.926%	518	4,955	-68.750%
2026-06-29	2.1600	2.1600	2.1600	2.1600	-4.000%	10	4,948	-76.852%
2026-06-26	1.8700	2.3000	1.8700	2.2500	+7.143%	51	4,958	-77.778%
2026-06-25	2.1500	2.1500	2.0000	2.1000	+2.439%	24	4,938	-76.190%
2026-06-24	2.3000	2.3500	2.0500	2.0500	-19.608%	64	4,930	-75.610%
2026-06-23	2.2100	2.6000	2.2000	2.5500	-3.774%	56	4,964	-80.392%
2026-06-22	2.6500	2.6500	2.6500	2.6500	0.000%	2	4,983	-81.132%
2026-06-18	2.4400	2.7300	2.4400	2.6500	0.000%	117	4,885	-81.132%
2026-06-17	2.6000	2.7000	2.6000	2.6500	0.000%	24	4,885	-81.132%
2026-06-16	2.7000	2.8000	2.5800	2.6500	-11.667%	52	4,861	-81.132%
2026-06-15	2.8500	3.0000	2.8500	3.0000	+13.208%	2	4,837	-83.333%
2026-06-12	2.6500	2.6500	2.6500	2.6500	+8.163%	1	4,837	-81.132%
2026-06-11	2.2500	2.4500	2.2300	2.4500	+13.953%	32	4,837	-79.592%
2026-06-10	2.4000	2.4000	2.1500	2.1500	-8.120%	86	4,817	-76.744%
2026-06-09	2.8900	2.9800	2.2200	2.3400	-10.687%	2,002	4,842	-78.632%
2026-06-08	2.7100	2.8000	2.6200	2.6200	+13.913%	13	3,120	-80.916%
2026-06-05	2.9500	2.9500	2.3000	2.3000	-34.286%	1,189	3,122	-78.261%
2026-06-04	3.0600	3.5000	3.0600	3.5000	0.000%	44	1,115	-85.714%
2026-06-03	3.2000	4.5000	3.2000	3.5000	+32.075%	12	1,126	-85.714%
2026-06-02	2.6000	2.7500	2.3000	2.6500	-10.774%	29	1,130	-81.132%
2026-06-01	2.2000	3.1000	2.2000	2.9700	+29.130%	353	1,137	-83.165%
2026-05-29	2.4000	2.4000	2.3000	2.3000	-16.058%	18	989	-78.261%
2026-05-28	1.6400	2.7400	1.6400	2.7400	+48.108%	649	984	-81.752%
2026-05-27	1.5000	1.8500	1.5000	1.8500	+33.094%	73	823	-72.973%
2026-05-26	1.1000	1.4000	1.1000	1.3900	-4.138%	35	752	-64.029%
2026-05-22	1.3500	1.5000	1.3500	1.4500	+27.193%	245	910	-65.517%
2026-05-21	1.1000	1.1400	1.0500	1.1400	+20.000%	175	768	-56.140%
2026-05-20	0.9500	0.9500	0.9500	0.9500	0.000%	10	768	-47.368%
2026-05-18	0.9500	0.9700	0.9500	0.9500	-20.833%	53	808	-47.368%
2026-05-15	1.0400	1.2000	0.9800	1.2000	-7.692%	183	808	-58.333%
2026-05-14	1.3000	1.3000	1.3000	1.3000	+44.444%	10	787	-61.538%
2026-05-13	0.9000	0.9000	0.9000	0.9000	0.000%	2	799	-44.444%
2026-05-12	0.9000	0.9000	0.9000	0.9000	-25.000%	1	799	-44.444%
2026-05-11	1.5000	1.5000	1.1500	1.2000	+6.195%	42	799	-58.333%
2026-05-08	1.1000	1.1600	1.0100	1.1300	-4.237%	370	772	-55.752%
2026-05-07	1.3000	1.3300	1.1200	1.1800	-7.813%	427	884	-57.627%
2026-05-06	1.2000	1.2800	1.2000	1.2800	+85.507%	49	651	-60.938%
2026-05-04	0.6900	0.6900	0.6900	0.6900	+25.455%	1	680	-27.536%
2026-04-30	0.6500	0.6500	0.5500	0.5500	-35.294%	2	680	-9.091%
2026-04-23	0.8500	0.8500	0.8500	0.8500	-22.727%	1	680	-41.176%
2026-04-14	1.1000	1.1000	1.1000	1.1000	+83.333%	1	681	-54.545%
2026-04-10	0.6000	0.6000	0.6000	0.6000	0.000%	33	682	-16.667%
2026-04-08	0.6000	0.6000	0.6000	0.6000	+9.091%	1	698	-16.667%
2026-04-01	0.5500	0.5500	0.5500	0.5500	+14.583%	1	698	-9.091%
2026-03-31	0.4800	0.4800	0.4800	0.4800	+11.628%	9	698	+4.167%
2026-03-23	0.4300	0.4300	0.4300	0.4300	-14.000%	2	707	+16.279%
2026-03-17	0.4000	0.5000	0.4000	0.5000	+11.111%	17	707	0.000%
2026-03-13	0.4500	0.4500	0.4500	0.4500	-10.000%	3	707	+11.111%
2026-03-05	0.5000	0.5000	0.5000	0.5000	+31.579%	2	707	0.000%
2026-03-04	0.3800	0.3800	0.3800	0.3800	+8.571%	3	706	+31.579%
2026-02-27	0.3500	0.3500	0.3500	0.3500	-27.083%	3	706	+42.857%
2026-02-26	0.4800	0.4800	0.4800	0.4800	-4.000%	10	706	+4.167%
2026-02-25	0.5000	0.5000	0.5000	0.5000	+11.111%	3	709	0.000%
2026-02-23	0.4500	0.4500	0.4500	0.4500	-40.000%	1	709	+11.111%
2026-02-20	0.7500	0.7500	0.7500	0.7500	+66.667%	1	709	-33.333%
2026-02-19	0.3500	0.7500	0.1500	0.4500	-40.000%	289	708	+11.111%
2026-02-17	0.8000	0.8000	0.7500	0.7500	-11.765%	3	790	-33.333%
2026-02-13	0.8500	0.8500	0.8500	0.8500	-15.000%	7	787	-41.176%
2026-02-11	1.0000	1.0000	1.0000	1.0000	+5.263%	1	787	-50.000%
2026-02-05	1.5900	1.5900	0.9500	0.9500	-13.636%	2	787	-47.368%
2026-02-04	1.1000	1.1000	1.1000	1.1000	-4.348%	10	787	-54.545%
2026-02-02	1.1500	1.1500	1.1500	1.1500	-25.806%	4	797	-56.522%
2026-01-28	1.5500	1.5500	1.5500	1.5500	-6.061%	100	797	-67.742%
2026-01-23	1.6500	1.6500	1.6500	1.6500	+6.452%	1	791	-69.697%
2026-01-22	1.5500	1.5500	1.5500	1.5500	-3.125%	10	791	-67.742%
2026-01-20	1.6000	1.6000	1.6000	1.6000	-23.810%	3	791	-68.750%
2026-01-16	2.0500	2.1800	2.0500	2.1000	+23.529%	43	753	-76.190%
2026-01-14	1.3400	1.7000	1.3400	1.7000	+54.545%	45	753	-70.588%
2026-01-12	1.1000	1.1000	1.1000	1.1000	+1.852%	8	738	-54.545%
2026-01-09	1.0800	1.0800	1.0800	1.0800	+2.857%	1	746	-53.704%
2026-01-08	1.0500	1.0500	1.0500	1.0500	0.000%	5	746	-52.381%
2026-01-07	1.0500	1.0500	1.0500	1.0500	-8.696%	2	751	-52.381%
2026-01-06	1.2000	1.2000	1.1500	1.1500	+6.481%	3	749	-56.522%
2026-01-05	1.0800	1.0800	1.0800	1.0800	-6.087%	1	750	-53.704%
2026-01-02	1.1500	1.1500	1.1500	1.1500	+7.477%	10	750	-56.522%
2025-12-29	1.0600	1.0700	1.0500	1.0700	+0.943%	14	760	-53.271%
2025-12-26	1.0600	1.0600	1.0600	1.0600	0.000%	1	765	-52.830%
2025-12-24	1.0600	1.0600	1.0600	1.0600	+11.579%	1	763	-52.830%
2025-12-18	1.0300	1.0300	0.9500	0.9500	-5.000%	2	763	-47.368%
2025-12-15	1.0000	1.0000	1.0000	1.0000	-23.077%	5	761	-50.000%
2025-12-12	1.3000	1.3000	1.3000	1.3000	-7.143%	20	756	-61.538%
2025-12-10	1.4000	1.4000	1.4000	1.4000	-12.500%	1	736	-64.286%
2025-12-08	1.5800	1.6000	1.5800	1.6000	-11.602%	2	735	-68.750%
2025-12-02	1.9000	1.9000	1.8100	1.8100	-15.814%	11	733	-72.376%
2025-12-01	1.9400	2.1500	1.9400	2.1500	-2.273%	7	732	-76.744%
2025-11-28	2.0500	2.2200	2.0500	2.2000	+15.789%	10	726	-77.273%
2025-11-26	1.9000	1.9000	1.9000	1.9000	+22.581%	4	717	-73.684%
2025-11-25	1.5500	1.5500	1.5500	1.5500	+0.649%	1	717	-67.742%
2025-11-24	1.5400	1.5400	1.5400	1.5400	+28.333%	10	716	-67.532%
2025-11-21	1.2000	1.2000	1.2000	1.2000	-4.000%	4	706	-58.333%
2025-11-20	1.6500	1.6500	1.2500	1.2500	0.000%	5	705	-60.000%
2025-11-19	1.3000	1.3000	1.2500	1.2500	-6.716%	2	709	-60.000%
2025-11-18	1.3400	1.3400	1.3400	1.3400	-10.067%	1	708	-62.687%
2025-11-17	1.4800	1.4900	1.4800	1.4900	-1.974%	2	707	-66.443%
2025-11-13	2.5000	2.5000	1.5200	1.5200	-41.762%	8	705	-67.105%
2025-11-12	2.6100	2.6100	2.6100	2.6100	-20.183%	5	701	-80.843%
2025-11-11	3.2700	3.2700	3.2700	3.2700	-18.250%	6	696	-84.709%
2025-11-10	6.0500	6.0500	4.0000	4.0000	-29.204%	37	690	-87.500%
2025-11-07	5.6500	5.6500	5.6500	5.6500	-2.418%	10	657	-91.150%
2025-11-06	5.7900	5.7900	5.7900	5.7900	-10.233%	3	647	-91.364%
2025-10-31	6.4500	6.4500	6.4500	6.4500	+19.444%	6	648	-92.248%
2025-10-30	5.4000	5.4000	5.4000	5.4000	-32.500%	2	654	-90.741%
2025-10-28	8.0000	8.0000	8.0000	8.0000	+9.589%	1	656	-93.750%
2025-10-27	7.0500	7.3000	7.0500	7.3000	+8.309%	3	658	-93.151%
2025-10-24	6.9300	7.0000	6.7400	6.7400	+9.061%	7	658	-92.582%
2025-10-22	6.1800	6.1800	6.1800	6.1800	-26.429%	2	659	-91.909%
2025-10-17	7.4700	8.4000	7.4700	8.4000	-4.328%	72	659	-94.048%
2025-10-16	8.5000	8.7800	8.5000	8.7800	+3.294%	107	669	-94.305%
2025-10-15	9.3000	9.3000	8.5000	8.5000	+60.377%	9	664	-94.118%
2025-10-14	5.3000	5.3000	5.3000	5.3000	+3.922%	1	659	-90.566%
2025-10-13	5.0000	5.1000	5.0000	5.1000	+22.302%	6	660	-90.196%
2025-10-10	5.0000	5.6000	4.1000	4.1700	-10.707%	52	655	-88.010%
2025-10-09	4.3000	4.6700	3.9000	4.6700	+6.136%	56	691	-89.293%
2025-10-08	4.4400	4.4400	4.3000	4.4000	-6.977%	26	645	-88.636%
2025-10-07	4.5000	4.7300	4.3500	4.7300	-5.400%	18	633	-89.429%
2025-10-06	4.8200	5.0000	4.5000	5.0000	+9.409%	7	633	-90.000%
2025-10-03	3.7000	4.7000	3.7000	4.5700	+11.463%	17	630	-89.059%
2025-10-01	3.4800	4.1000	3.4800	4.1000	+46.429%	6	619	-87.805%
2025-09-26	3.0000	3.0000	2.8000	2.8000	-9.677%	5	613	-82.143%
2025-09-25	3.2300	3.2300	3.1000	3.1000	-11.429%	15	611	-83.871%
2025-09-24	3.5000	3.5000	3.5000	3.5000	0.000%	1	596	-85.714%
2025-09-23	3.5000	3.5000	3.5000	3.5000	0.000%	1	595	-85.714%
2025-09-22	3.0600	3.5000	3.0500	3.5000	+9.034%	21	594	-85.714%
2025-09-18	3.2100	3.2100	3.2100	3.2100	-1.231%	1	594	-84.424%
2025-09-17	3.7000	3.7000	3.2500	3.2500	+16.071%	2	594	-84.615%
2025-09-15	3.1000	3.1000	2.8000	2.8000	0.000%	204	592	-82.143%
2025-09-12	2.4500	2.8000	2.4500	2.8000	+30.233%	288	630	-82.143%
2025-09-11	2.1500	2.2500	2.1500	2.1500	+2.381%	36	456	-76.744%
2025-09-10	1.8900	2.1000	1.8900	2.1000	+23.529%	110	477	-76.190%
2025-09-04	1.7000	1.7000	1.7000	1.7000	-10.526%	1	372	-70.588%
2025-08-28	1.9000	1.9000	1.9000	1.9000	+1.064%	1	373	-73.684%
2025-08-27	1.8800	1.8800	1.8800	1.8800	+8.046%	2	373	-73.404%
2025-08-22	1.7400	1.7400	1.7400	1.7400	+12.258%	1	371	-71.264%
2025-08-21	1.5500	1.5500	1.5500	1.5500	-11.429%	2	370	-67.742%
2025-08-19	1.7500	1.7500	1.7500	1.7500	-7.895%	1	372	-71.429%
2025-08-01	1.9000	1.9000	1.9000	1.9000	-11.628%	1	373	-73.684%
2025-07-10	2.3500	2.3500	2.1500	2.1500	+4.878%	11	373	-76.744%
2025-07-08	2.0500	2.0500	2.0500	2.0500	+10.811%	10	372	-75.610%
2025-07-02	1.8500	1.8500	1.8500	1.8500	+12.121%	3	372	-72.973%
2025-06-30	1.6500	1.6500	1.6500	1.6500	+19.565%	8	372	-69.697%
2025-06-26	1.3800	1.3800	1.3800	1.3800	-8.000%	8	380	-63.768%
2025-06-25	1.4000	1.5000	1.4000	1.5000	-18.919%	39	376	-66.667%
2025-06-18	2.0000	2.0000	1.6500	1.8500	-27.451%	40	343	-72.973%
2025-06-12	2.6000	2.6000	2.5500	2.5500	-4.494%	3	343	-80.392%
2025-06-11	2.6700	2.6700	2.6700	2.6700	-5.319%	4	343	-81.273%
2025-06-10	2.8200	2.8200	2.8200	2.8200	+1.805%	4	347	-82.270%
2025-06-09	2.6100	2.7700	2.6100	2.7700	+35.784%	26	343	-81.949%
2025-06-05	2.0400	2.0400	2.0400	2.0400	-18.400%	8	343	-75.490%
2025-06-04	2.5000	2.5000	2.5000	2.5000	-34.726%	5	335	-80.000%
2025-05-21	3.5300	3.8300	3.5300	3.8300	+11.014%	33	330	-86.945%
2025-05-20	3.4500	3.4500	3.4500	3.4500	0.000%	3	358	-85.507%
2025-05-19	3.2000	3.4500	3.2000	3.4500	+9.524%	7	361	-85.507%
2025-05-16	3.0800	3.1500	3.0800	3.1500	-10.000%	22	367	-84.127%
2025-05-13	3.4500	3.5000	3.4500	3.5000	-6.667%	29	362	-85.714%
2025-05-12	3.7500	3.7500	3.7500	3.7500	+11.940%	3	333	-86.667%
2025-05-09	3.3500	3.3500	3.3500	3.3500	+14.726%	6	333	-85.075%
2025-05-08	2.9200	2.9200	2.9200	2.9200	+48.223%	1	333	-82.877%
2025-05-02	1.8000	1.9700	1.8000	1.9700	+9.444%	4	333	-74.619%
2025-04-23	1.7500	1.8000	1.7500	1.8000	+50.000%	4	333	-72.222%
2025-04-22	1.2000	1.2000	1.2000	1.2000	+31.868%	1	332	-58.333%
2025-04-16	0.8100	1.0600	0.8100	0.9100	-35.461%	174	332	-45.055%
2025-04-15	0.8600	1.4100	0.8500	1.4100	+56.667%	122	158	-64.539%
2025-04-07	1.1000	1.1000	0.9000	0.9000	-45.455%	4	36	-44.444%
2025-03-21	1.6500	1.6500	1.6500	1.6500	-26.009%	2	33	-69.697%
2025-03-12	2.2300	2.2300	2.2300	2.2300	+21.196%	2	32	-77.578%
2025-03-10	1.8400	1.8400	1.8400	1.8400	-14.019%	1	30	-72.826%
2025-02-27	2.1400	2.1400	2.1400	2.1400	+15.676%	1	29	-76.636%
2025-02-26	1.7000	1.8500	1.7000	1.8500	+15.625%	10	29	-72.973%
2025-02-25	1.5000	1.6000	1.5000	1.6000	-37.008%	11	29	-68.750%
2025-02-24	2.5400	2.5400	2.5400	2.5400	-9.929%	1	19	-80.315%
2025-02-21	2.8200	2.8200	2.8200	2.8200	-13.761%	20	20	-82.270%
2025-02-20	3.3600	3.3600	3.2700	3.2700	-13.947%	2	10	-84.709%
2025-01-27	3.8000	3.8000	3.8000	3.8000	-47.586%	1	8	-86.842%
2025-01-17	7.2500	7.2500	7.2500	7.2500	+22.881%	2	6	-93.103%
2025-01-10	5.9000	5.9000	5.9000	5.9000	-24.359%	2	6	-91.525%
2025-01-02	8.2000	8.2000	7.8000	7.8000	+29.568%	3	5	-93.590%
2024-12-19	6.0200	6.0200	6.0200	6.0200	-22.622%	1	2	-91.694%
2024-12-18	7.7800	7.7800	7.7800	7.7800	-8.471%	1	1	-93.573%
2024-12-16	8.5000	8.5000	8.5000	8.5000	0.000%	1	1	-94.118%

.dark-mode .qyGz50{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qyGz50{ color: #333333; background-color: white; border: 2px solid #333333; }BTDR20270115C40BTDR Jan 15 2027 40.00 Call (BTDR270115C00040000)option OPRA

BTDR20270115C40
BTDR Jan 15 2027 40.00 Call (BTDR270115C00040000)
option OPRA